欣興 (3037)-永豐金-台南券商分點個股進出

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-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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	6	177.50	7	178.86	176.00	-1	17,232	-0.01%
2024/05/02	6	179.16	1	183.50	178.00	5	17,587	0.03%
2024/04/30	2	184.75	1.9	184.36	182.00	0.1	17,726	0.00%
2024/04/29	1	183.01	0	183.50	184.00	1	17,823	0.01%
2024/04/26	25.2	185.77	23.3	185.18	182.50	1.8	18,070	0.01%
2024/04/25	15	188.42	16	188.99	184.00	-1	18,192	-0.01%
2024/04/24	0	0.00	21.9	185.21	187.00	-21.9	17,703	-0.12%
2024/04/23	8.3	170.32	0.1	170.50	170.00	8.3	17,511	0.05%
2024/04/22	15.5	168.26	10	167.50	167.50	5.5	17,483	0.03%
2024/04/19	30.7	173.33	24	170.17	170.00	6.7	17,462	0.04%
2024/04/18	1.1	177.07	7	177.51	178.50	-5.9	17,256	-0.03%
2024/04/17	24.2	176.45	12	178.46	179.00	12.2	17,275	0.07%
2024/04/16	22.3	178.20	15.4	177.23	177.00	6.9	17,189	0.04%
2024/04/15	52.6	183.00	22	184.52	182.50	30.5	17,092	0.18%
2024/04/12	1.3	190.49	1	194.00	194.00	0.3	16,828	0.00%
2024/04/11	2	190.50	2	189.50	192.50	0	16,964	0.00%
2024/04/10	0	193.00	2.6	193.21	191.50	-2.5	17,078	-0.01%
2024/04/09	4	195.75	4	194.75	193.50	0	17,147	0.00%
2024/04/08	7	197.72	16	198.75	199.00	-9	17,073	-0.05%
2024/04/03	2	193.24	0	0.00	192.00	2	16,814	0.01%
2024/04/02	3.1	193.67	12.2	194.71	193.50	-9.1	16,766	-0.05%
2024/04/01	14.2	195.22	10.3	196.14	193.00	3.9	16,727	0.02%
2024/03/29	1	191.99	4	192.01	191.00	-3	16,622	-0.02%
2024/03/28	0.3	189.75	2.1	190.72	190.00	-1.8	16,502	-0.01%
2024/03/27	2.4	191.01	3.1	190.39	191.50	-0.7	16,503	0.00%
2024/03/26	32.6	193.27	13.9	192.03	190.00	18.7	16,579	0.11%
2024/03/25	13.1	198.26	10.7	198.32	198.00	2.4	16,372	0.01%
2024/03/22	13.2	197.09	37	197.20	200.00	-23.8	16,352	-0.15%
2024/03/21	21.5	200.58	32.5	200.40	200.00	-11	16,283	-0.07%
2024/03/20	15.9	196.59	21.3	196.27	196.50	-5.4	16,104	-0.03%
2024/03/19	11.6	191.45	53.2	193.20	192.50	-41.6	15,743	-0.26%
2024/03/18	14	184.39	165.1	182.96	187.00	-151.1	15,167	-1.00%	大賣/鉅額交易
2024/03/15	33.6	173.71	3.1	173.85	172.00	30.5	14,782	0.21%
2024/03/14	10.1	176.51	17.2	180.03	177.50	-7.1	14,960	-0.05%
2024/03/13	32.4	178.78	12	179.63	177.50	20.4	14,974	0.14%
2024/03/12	13.6	181.79	71.5	180.40	182.00	-58	14,884	-0.39%
2024/03/11	7.1	176.07	5	176.50	177.00	2.1	14,746	0.01%
2024/03/08	6.3	173.19	2	173.25	173.50	4.3	14,819	0.03%
2024/03/07	33.5	173.92	2.5	173.95	172.50	31	14,725	0.21%
2024/03/06	25.5	174.22	9.3	174.16	174.00	16.2	14,683	0.11%
2024/03/05	10.1	181.08	0.3	179.87	178.00	9.9	14,731	0.07%
2024/03/04	2.1	181.47	5.6	181.14	180.50	-3.6	14,948	-0.02%
2024/03/01	4.3	178.88	0.4	179.24	178.00	3.9	15,050	0.03%
2024/02/29	17.4	175.00	9.2	176.13	179.50	8.2	14,991	0.05%
2024/02/27	89.9	181.90	26.9	179.87	179.00	63	14,636	0.43%
2024/02/26	8	194.25	47.2	193.89	196.00	-39.1	13,782	-0.28%
2024/02/23	26.2	189.17	12.7	191.13	188.00	13.5	13,574	0.10%
2024/02/22	19.1	188.71	3.2	188.06	189.00	15.9	13,899	0.11%
2024/02/21	9.7	189.52	3.2	190.34	189.50	6.5	13,926	0.05%
2024/02/20	28.8	190.17	16.4	190.01	190.50	12.4	13,945	0.09%
2024/02/19	24.5	191.29	61.4	190.17	192.50	-36.9	13,727	-0.27%
2024/02/16	3	180.50	35.1	181.78	182.00	-32.1	13,206	-0.24%
2024/02/15	13.8	178.18	15.2	180.19	180.50	-1.4	13,208	-0.01%
2024/02/05	7.1	176.57	21.1	176.48	176.50	-14	13,201	-0.11%
2024/02/02	21	179.69	15.6	179.34	180.00	5.5	13,273	0.04%
2024/02/01	2.2	175.64	4.8	176.31	177.50	-2.6	13,239	-0.02%
2024/01/31	1	176.50	2.5	177.38	176.00	-1.5	13,263	-0.01%
2024/01/30	3.1	179.00	16.5	178.49	178.00	-13.4	13,303	-0.10%
2024/01/29	22.1	176.23	61	177.48	178.00	-38.9	13,226	-0.29%
2024/01/26	10.1	172.80	21	172.45	171.50	-10.9	13,187	-0.08%
2024/01/25	21	174.81	18.6	175.10	175.50	2.4	13,195	0.02%
2024/01/24	7.5	169.74	3.1	170.99	169.50	4.4	12,861	0.03%
2024/01/23	9.5	172.37	11	172.86	174.50	-1.6	12,765	-0.01%
2024/01/22	14.3	172.86	21.3	173.45	175.00	-7	12,782	-0.05%
2024/01/19	19.5	165.83	43.6	167.04	169.50	-24.1	12,792	-0.19%
2024/01/18	5.1	157.69	1	157.49	157.00	4.1	12,858	0.03%
2024/01/17	13.8	159.33	3.2	160.88	158.50	10.6	12,936	0.08%
2024/01/16	4.2	161.16	1.7	162.31	162.00	2.6	13,170	0.02%
2024/01/15	4.9	159.02	10	159.20	159.50	-5.1	13,188	-0.04%
2024/01/12	11.3	159.19	2	160.00	159.00	9.3	13,212	0.07%
2024/01/11	12.3	161.45	1.2	161.13	160.50	11.1	13,277	0.08%
2024/01/10	3	162.34	2.5	161.11	162.50	0.6	13,469	0.00%
2024/01/09	2	163.74	4	164.38	162.50	-2	13,506	-0.01%
2024/01/08	3.2	161.83	5	161.40	161.00	-1.8	13,686	-0.01%
2024/01/05	10.9	161.92	1	161.00	160.00	9.9	13,824	0.07%
2024/01/04	48	166.60	3.3	167.00	164.50	44.7	13,724	0.33%
2024/01/03	8.2	170.02	3.6	169.72	170.00	4.6	13,823	0.03%
2024/01/02	2.9	173.94	1.5	175.67	173.00	1.4	13,782	0.01%
2023/12/29	0.8	175.65	0	0.00	176.00	0.8	13,827	0.01%
2023/12/28	1.3	175.85	0	0.00	175.50	1.3	13,892	0.01%
2023/12/27	3.3	177.85	5.2	177.69	178.00	-1.9	13,959	-0.01%
2023/12/26	3.1	177.50	3	177.50	177.50	0.1	14,136	0.00%
2023/12/25	0	176.00	2	176.00	175.00	-2	14,217	-0.01%
2023/12/22	5.1	176.10	5.1	176.31	175.00	0.1	14,389	0.00%
2023/12/21	2	178.94	9.1	177.40	179.00	-7	14,380	-0.05%
2023/12/20	6.1	173.69	9	174.05	173.00	-2.9	14,324	-0.02%
2023/12/19	2.3	174.42	5.2	175.30	174.50	-2.9	14,450	-0.02%
2023/12/18	25	178.82	0	177.50	176.00	25	14,520	0.17%
2023/12/15	70.2	182.23	77.5	181.94	182.00	-7.3	14,636	-0.05%
2023/12/14	10.4	178.06	23.3	179.74	180.50	-12.9	14,685	-0.09%
2023/12/13	1.2	176.07	2.2	176.52	177.00	-1	14,720	-0.01%
2023/12/12	10.8	177.18	4.2	178.48	176.00	6.6	15,164	0.04%
2023/12/11	18	178.50	22.5	178.90	178.00	-4.5	15,193	-0.03%
2023/12/08	3.2	173.88	3.7	173.59	174.50	-0.4	14,950	0.00%
2023/12/07	21	170.64	9	170.17	168.50	12	15,016	0.08%
2023/12/06	4.4	171.72	1.2	171.54	170.00	3.3	15,083	0.02%
2023/12/05	21.1	172.48	1	172.00	171.50	20.1	15,110	0.13%
2023/12/04	22.2	174.82	37.9	176.23	177.00	-15.8	14,993	-0.11%
2023/12/01	3.3	175.86	6	177.00	176.00	-2.7	14,991	-0.02%
2023/11/30	7.1	175.31	5.6	176.21	177.00	1.5	14,954	0.01%
2023/11/29	19.2	173.88	18.6	174.15	175.00	0.6	14,807	0.00%
2023/11/28	8.3	169.34	36	169.43	170.00	-27.7	14,628	-0.19%
2023/11/27	23	165.04	0	0.00	164.50	23	14,593	0.16%
2023/11/24	21.5	167.43	9	168.00	167.00	12.5	14,773	0.08%
2023/11/23	8.2	168.37	5	168.00	168.00	3.2	15,109	0.02%
2023/11/22	8.7	169.24	6.3	170.55	171.00	2.4	15,101	0.02%
2023/11/21	14.6	167.51	39.1	167.58	168.50	-24.6	15,184	-0.16%
2023/11/20	5.9	160.91	7	161.07	160.00	-1.1	15,423	-0.01%
2023/11/17	7.1	158.60	28	157.95	159.00	-20.9	15,336	-0.14%
2023/11/16	6	154.50	6.6	155.16	155.00	-0.5	15,363	0.00%
2023/11/15	3	155.17	6.4	155.97	154.50	-3.3	15,352	-0.02%
2023/11/14	7.4	153.34	3.8	154.29	153.00	3.6	15,321	0.02%
2023/11/13	5.3	155.63	7.5	156.23	156.00	-2.2	15,446	-0.01%
2023/11/10	5.2	150.50	3	151.17	151.00	2.2	15,571	0.01%
2023/11/09	5.2	153.29	5	153.50	154.50	0.2	15,603	0.00%
2023/11/08	3	154.00	4	154.38	154.50	-1	15,739	-0.01%
2023/11/07	9.7	155.51	9	154.44	153.50	0.7	15,824	0.00%
2023/11/06	10.3	156.79	12	157.00	158.00	-1.7	16,019	-0.01%
2023/11/03	15.1	154.13	25.8	154.11	155.50	-10.7	16,388	-0.07%
2023/11/02	6.5	149.97	14.1	149.72	151.00	-7.6	16,370	-0.05%
2023/11/01	9.5	143.60	3	143.67	144.50	6.5	16,377	0.04%
2023/10/31	22.1	146.09	54	144.80	143.00	-31.9	16,639	-0.19%
2023/10/30	13.3	146.54	11	146.09	145.50	2.3	17,143	0.01%
2023/10/27	17.8	148.20	7.1	149.63	147.00	10.7	17,194	0.06%
2023/10/26	34	150.00	11.2	150.13	149.00	22.8	17,353	0.13%
2023/10/25	7.6	158.19	4.3	159.91	157.00	3.3	17,380	0.02%
2023/10/24	25.2	155.55	8.6	156.15	157.00	16.6	17,972	0.09%
2023/10/23	2.1	161.23	0.5	160.83	158.50	1.6	18,580	0.01%
2023/10/20	3.5	159.27	4	158.13	161.00	-0.5	19,659	0.00%
2023/10/19	7.2	160.15	2.4	160.04	160.00	4.8	20,246	0.02%
2023/10/18	23.3	161.08	6	161.33	160.00	17.3	20,714	0.08%
2023/10/17	25	168.24	24.2	166.92	166.50	0.8	21,177	0.00%
2023/10/16	28.2	164.07	84.3	165.19	164.50	-56.1	22,565	-0.25%
2023/10/13	29.5	169.27	6	169.25	169.00	23.5	23,739	0.10%
2023/10/12	4.4	171.90	3.1	172.03	171.50	1.3	24,128	0.01%
2023/10/11	15.7	171.96	20.1	172.17	171.50	-4.4	24,906	-0.02%
2023/10/06	15.4	172.04	11.2	171.08	172.50	4.2	25,550	0.02%
2023/10/05	27.2	173.21	0	0.00	172.50	27.2	25,793	0.11%
2023/10/04	8.7	173.01	6	173.17	174.00	2.7	25,809	0.01%
2023/10/03	5.1	177.47	6	177.92	175.50	-0.9	25,840	0.00%
2023/10/02	18.1	178.48	18	179.19	178.50	0.1	26,042	0.00%
2023/09/28	19	176.13	12	173.42	173.50	7	26,337	0.03%
2023/09/27	8.5	173.59	2.5	173.48	173.50	6.1	26,484	0.02%
2023/09/26	4.2	177.13	5	177.40	176.00	-0.8	26,457	0.00%
2023/09/25	20.2	178.56	17	178.35	178.50	3.2	26,596	0.01%
2023/09/22	18.6	176.82	18	177.72	181.00	0.5	26,579	0.00%
2023/09/21	27.5	180.94	13	180.96	180.50	14.5	26,499	0.05%
2023/09/20	37.3	185.89	21	186.22	183.50	16.3	26,558	0.06%
2023/09/19	13.1	188.39	23.3	188.82	188.50	-10.2	26,571	-0.04%
2023/09/18	21.2	185.66	2.2	186.46	184.50	19	26,467	0.07%
2023/09/15	10.2	190.10	41.9	190.09	190.50	-31.7	26,386	-0.12%
2023/09/14	16.2	185.82	23.1	186.30	186.00	-6.9	26,171	-0.03%
2023/09/13	20.3	183.00	7.1	182.85	181.50	13.3	26,200	0.05%
2023/09/12	10	184.10	21.6	183.30	185.00	-11.6	26,428	-0.04%
2023/09/11	10.1	180.91	1.7	180.62	179.50	8.4	26,684	0.03%
2023/09/08	7.2	181.74	5	182.50	181.00	2.2	26,828	0.01%
2023/09/07	2	184.99	10.2	185.00	184.50	-8.2	27,295	-0.03%
2023/09/06	11.3	185.74	11	186.32	187.00	0.3	27,500	0.00%
2023/09/05	4.1	185.48	3.1	186.15	186.50	1	27,786	0.00%
2023/09/04	3.1	183.79	4.3	183.77	185.00	-1.2	28,511	0.00%
2023/09/01	6.2	182.51	0.3	183.05	182.00	5.9	28,870	0.02%
2023/08/31	7	185.07	208.5	185.49	185.50	-201.5	29,026	-0.69%	大賣/鉅額交易
2023/08/30	20.7	186.04	19.5	184.83	184.00	1.2	29,139	0.00%
2023/08/29	22.4	183.12	24.6	183.28	184.00	-2.2	29,237	-0.01%
2023/08/28	11	178.04	9.2	177.23	176.00	1.8	29,112	0.01%
2023/08/25	37	181.07	17.5	181.61	179.50	19.5	29,448	0.07%
2023/08/24	45.5	185.10	143.7	186.66	189.00	-98.2	29,388	-0.33%	大賣/
2023/08/23	75.1	176.02	14.1	176.40	177.00	61	29,334	0.21%
2023/08/22	20.5	173.81	39.1	172.80	176.00	-18.6	30,062	-0.06%
2023/08/21	11.2	173.86	10	174.45	172.50	1.2	31,063	0.00%
2023/08/18	10.6	176.42	9.1	176.39	174.50	1.5	31,230	0.00%
2023/08/17	14.1	178.72	14.1	178.61	180.50	0	31,514	0.00%
2023/08/16	28.3	178.48	21.5	178.26	178.00	6.8	31,889	0.02%
2023/08/15	19.1	175.50	12.2	175.98	175.50	6.9	31,957	0.02%
2023/08/14	13.8	169.45	14.1	170.28	170.50	-0.3	32,426	0.00%
2023/08/11	27.4	175.64	6	176.43	174.50	21.4	32,885	0.07%
2023/08/10	23.9	178.58	16	178.53	177.00	7.9	33,081	0.02%
2023/08/09	33.4	184.97	55	185.23	184.00	-21.6	33,007	-0.07%
2023/08/08	48.3	179.35	24	178.81	178.50	24.3	32,919	0.07%
2023/08/07	15.8	179.92	23	181.33	182.00	-7.3	33,012	-0.02%
2023/08/04	40.7	176.88	14	177.64	177.50	26.7	33,076	0.08%
2023/08/02	30.6	180.97	21.4	182.13	180.00	9.2	33,196	0.03%
2023/08/01	19.3	186.13	3.3	185.70	186.00	16	33,560	0.05%
2023/07/31	63.3	189.59	64.3	186.72	184.50	-1	33,969	0.00%
2023/07/28	55.5	190.27	35.1	190.83	191.00	20.4	33,919	0.06%
2023/07/27	44.3	192.56	39.2	191.97	190.50	5.1	33,959	0.01%
2023/07/26	27.4	199.23	124.6	201.31	197.50	-97.2	33,805	-0.29%	大賣/
2023/07/25	81.4	202.76	120.8	202.01	195.50	-39.4	33,790	-0.12%	大賣/
2023/07/24	75	197.60	68.4	197.67	199.50	6.6	32,927	0.02%
2023/07/21	57.7	190.77	56.7	189.74	190.50	1	32,768	0.00%
2023/07/20	94.5	199.78	116.4	197.85	196.50	-21.9	32,526	-0.07%	大賣/
2023/07/19	210.5	203.24	114.9	202.59	203.00	95.6	32,017	0.30%	大買/大賣/
2023/07/18	70.7	190.09	130.9	194.69	200.00	-60.2	30,787	-0.20%	大賣/
2023/07/17	72	185.58	36.8	183.74	182.00	35.2	29,625	0.12%
2023/07/14	101	185.49	98.1	185.36	187.00	2.9	29,371	0.01%	大買/
2023/07/13	61.2	172.50	67.1	174.64	175.50	-5.9	28,676	-0.02%
2023/07/12	23.6	170.54	10.6	170.57	171.00	13	27,913	0.05%
2023/07/11	7.2	169.18	1	169.00	169.00	6.2	27,712	0.02%
2023/07/10	6.2	168.62	4	168.76	167.00	2.2	27,827	0.01%
2023/07/07	37.3	168.64	32.9	169.13	170.00	4.4	27,843	0.02%
2023/07/06	54.6	170.23	12	172.17	169.00	42.6	27,676	0.15%
2023/07/05	24.6	180.58	13.3	179.62	178.00	11.3	27,240	0.04%
2023/07/04	43	178.84	41.1	179.04	180.00	1.9	27,075	0.01%
2023/07/03	11.7	179.51	6.5	179.54	179.50	5.2	27,204	0.02%
2023/06/30	10.2	173.75	8	174.19	176.00	2.2	27,500	0.01%
2023/06/29	6.1	174.55	3.1	174.36	174.00	3.1	28,041	0.01%
2023/06/28	17.7	175.18	8	174.69	173.00	9.7	28,063	0.03%
2023/06/27	9.2	176.72	11.1	177.31	177.00	-1.9	28,482	-0.01%
2023/06/26	13.2	180.94	4.1	181.54	180.00	9.1	28,569	0.03%
2023/06/21	0.1	186.89	6.3	188.02	187.00	-6.2	29,175	-0.02%
2023/06/20	6.1	186.50	18.2	185.23	188.50	-12.1	29,637	-0.04%
2023/06/19	14	188.21	19.2	187.06	185.50	-5.2	29,823	-0.02%
2023/06/16	9.5	185.52	77.3	188.37	189.50	-67.8	30,056	-0.23%
2023/06/15	20.1	183.75	38.3	185.01	186.50	-18.2	29,855	-0.06%
2023/06/14	16.3	179.92	26.4	180.17	180.50	-10.1	29,629	-0.03%
2023/06/13	26.4	179.11	75.9	177.39	180.00	-49.5	29,512	-0.17%
2023/06/12	36	171.48	20.2	172.13	172.50	15.8	29,054	0.05%
2023/06/09	36.6	168.00	57.4	168.95	171.50	-20.8	28,957	-0.07%
2023/06/08	68.5	168.92	27.4	167.73	167.00	41	28,788	0.14%
2023/06/07	23.5	175.88	11.9	175.66	176.00	11.6	28,229	0.04%
2023/06/06	33.5	178.63	7.4	178.68	177.00	26.1	28,025	0.09%
2023/06/05	19.1	180.94	6.1	182.98	181.00	13	28,021	0.05%
2023/06/02	23	182.17	39.7	182.17	182.00	-16.7	27,967	-0.06%
2023/06/01	44	180.88	10.3	180.74	181.00	33.7	27,935	0.12%
2023/05/31	42.1	180.46	25.6	180.21	180.50	16.6	28,316	0.06%
2023/05/30	18.6	180.21	3.1	179.82	180.00	15.5	28,128	0.05%
2023/05/29	56.3	182.31	30.4	184.87	182.50	25.9	28,229	0.09%
2023/05/26	35.1	186.95	68	188.46	185.50	-32.9	28,279	-0.12%
2023/05/25	18.1	177.87	63.4	177.26	180.50	-45.2	27,771	-0.16%
2023/05/24	16.7	165.29	8.1	166.88	167.50	8.6	26,934	0.03%
2023/05/23	7.3	165.88	25.2	165.62	167.00	-17.9	26,869	-0.07%
2023/05/22	46.8	163.06	18	162.89	161.00	28.8	26,560	0.11%
2023/05/19	10.5	167.40	16.3	168.48	170.00	-5.8	26,206	-0.02%
2023/05/18	21.1	168.96	52.3	169.23	167.50	-31.2	26,351	-0.12%
2023/05/17	10.5	163.81	21.1	165.14	165.00	-10.6	26,099	-0.04%
2023/05/16	15	160.60	29.8	160.14	161.00	-14.8	25,638	-0.06%
2023/05/15	21.1	157.38	1	156.50	156.00	20.1	25,354	0.08%
2023/05/12	21.2	156.93	29	158.43	160.00	-7.8	25,345	-0.03%
2023/05/11	20.2	157.92	19.2	157.60	156.00	1.1	25,166	0.00%
2023/05/10	8.5	157.12	6	157.60	158.00	2.5	25,089	0.01%
2023/05/09	10.1	159.10	26.9	159.53	160.50	-16.9	25,096	-0.07%
2023/05/08	25.3	160.45	110	160.21	161.00	-84.6	25,088	-0.34%	大賣/
2023/05/05	3.3	151.22	31.1	151.31	152.50	-27.8	24,541	-0.11%
2023/05/04	21	146.79	56.9	147.66	148.50	-35.9	24,440	-0.15%
2023/05/03	19.2	143.22	28.6	146.53	147.00	-9.4	24,546	-0.04%
2023/05/02	14.7	144.86	48.1	145.34	143.50	-33.4	24,416	-0.14%
2023/04/28	5.2	143.81	92.6	144.30	145.00	-87.4	24,457	-0.36%
2023/04/27	16.2	136.64	9	136.50	136.50	7.2	23,763	0.03%
2023/04/26	8.5	136.86	20.2	138.93	139.00	-11.6	23,835	-0.05%
2023/04/25	21.3	138.17	27.1	138.36	135.00	-5.8	23,701	-0.02%
2023/04/24	23.1	136.97	32	137.38	139.50	-8.9	23,545	-0.04%
2023/04/21	46.5	137.12	36.3	137.33	136.50	10.2	23,472	0.04%
2023/04/20	19.1	135.61	11.2	135.41	135.50	7.9	23,368	0.03%
2023/04/19	14.3	134.46	3	134.00	132.50	11.2	23,543	0.05%
2023/04/18	27.8	137.77	26	136.46	136.50	1.8	23,617	0.01%
2023/04/17	10.4	138.45	10.1	139.21	139.00	0.3	23,761	0.00%
2023/04/14	7.3	139.23	12.6	139.22	139.00	-5.3	23,949	-0.02%
2023/04/13	20.9	140.05	11	139.59	139.50	9.9	23,954	0.04%
2023/04/12	21.2	141.65	15	141.63	142.00	6.2	23,932	0.03%
2023/04/11	7.2	143.98	28.1	144.22	143.00	-20.9	23,978	-0.09%
2023/04/10	0	143.00	24	143.79	144.50	-24	24,062	-0.10%
2023/04/07	7.2	144.58	7	144.36	144.50	0.2	24,146	0.00%
2023/04/06	31.5	143.64	26	144.19	144.00	5.5	24,192	0.02%
2023/03/31	68.2	149.18	33.7	149.16	147.50	34.5	24,432	0.14%
2023/03/30	41.8	146.89	65.2	146.98	147.50	-23.4	24,442	-0.10%
2023/03/29	27.2	140.24	19.5	141.23	140.50	7.7	24,829	0.03%
2023/03/28	76.6	141.55	32.4	139.76	138.50	44.2	25,628	0.17%
2023/03/27	27.6	146.01	19	146.39	145.50	8.6	25,225	0.03%
2023/03/24	33.6	148.99	72.4	149.29	148.00	-38.8	25,244	-0.15%
2023/03/23	26.5	142.67	67.6	142.90	146.00	-41.1	24,511	-0.17%
2023/03/22	36.3	141.74	37.7	141.07	140.00	-1.4	24,185	-0.01%
2023/03/21	32.4	137.96	41	138.51	138.50	-8.6	24,170	-0.04%
2023/03/20	13	133.81	14.1	135.50	135.50	-1.1	23,881	0.00%
2023/03/17	5.3	131.79	12	132.29	134.00	-6.7	24,105	-0.03%
2023/03/16	13.4	130.60	12.1	129.88	129.50	1.3	24,434	0.01%
2023/03/15	7	132.07	3	131.66	131.00	4	25,342	0.02%
2023/03/14	16.6	131.38	16	130.56	130.50	0.6	25,725	0.00%
2023/03/13	14.8	131.39	23.2	132.58	133.50	-8.5	26,381	-0.03%
2023/03/10	17.9	133.00	11	133.55	131.50	6.9	26,488	0.03%
2023/03/09	20.9	136.99	23.4	136.86	136.00	-2.5	27,683	-0.01%
2023/03/08	9.3	136.85	11	137.05	137.00	-1.7	27,666	-0.01%
2023/03/07	20.8	135.95	14	135.96	136.50	6.8	27,869	0.02%
2023/03/06	7.6	137.97	23.4	138.27	138.50	-15.8	27,852	-0.06%
2023/03/03	52.5	138.10	61.5	137.04	136.50	-9	28,013	-0.03%
2023/03/02	22.7	132.30	32	133.31	134.00	-9.3	27,673	-0.03%
2023/03/01	20.9	127.42	51.4	127.70	131.50	-30.6	27,695	-0.11%
2023/02/24	113.2	130.36	56.2	128.86	128.00	57	27,536	0.21%	大買/
2023/02/23	45.5	133.79	40.7	134.16	134.00	4.8	27,064	0.02%
2023/02/22	45.1	134.18	17	134.26	133.50	28.1	27,349	0.10%
2023/02/21	7.8	137.20	28.1	136.52	137.50	-20.3	27,513	-0.07%
2023/02/20	28.3	137.52	27.2	137.00	136.50	1.1	27,910	0.00%
2023/02/17	7.2	136.17	5.2	136.58	136.00	2	28,466	0.01%
2023/02/16	83.8	138.28	81.1	138.09	138.50	2.8	29,275	0.01%
2023/02/15	34.7	133.98	49.6	134.07	137.50	-14.9	30,468	-0.05%
2023/02/14	23.6	131.34	14.4	132.18	131.50	9.2	30,890	0.03%
2023/02/13	5.7	128.81	3.1	129.18	128.50	2.6	32,245	0.01%
2023/02/10	22.5	130.17	23.1	129.81	129.00	-0.6	33,137	0.00%
2023/02/09	18.3	131.82	6	131.67	132.50	12.3	33,431	0.04%
2023/02/08	6.7	131.36	6	131.58	131.50	0.7	33,774	0.00%
2023/02/07	10	129.98	4	130.38	130.00	6	33,943	0.02%
2023/02/06	35.2	130.57	9.1	130.40	129.00	26.2	34,204	0.08%
2023/02/03	20.5	138.90	22.3	138.29	137.00	-1.8	34,062	-0.01%
2023/02/02	37.1	142.89	37.5	142.85	143.50	-0.4	34,277	0.00%
2023/02/01	14.1	140.46	30.2	140.78	141.50	-16.1	34,457	-0.05%
2023/01/31	20.1	136.10	33.3	136.84	136.50	-13.2	34,564	-0.04%
2023/01/30	5.4	130.41	35.1	133.51	136.00	-29.7	35,279	-0.08%
2023/01/17	11.6	126.92	1	127.50	127.00	10.6	35,331	0.03%
2023/01/16	14.4	129.21	21.7	129.61	128.00	-7.3	36,209	-0.02%
2023/01/13	25	126.58	19	127.89	126.00	6	36,404	0.02%
2023/01/12	20.6	127.72	17	125.91	125.00	3.6	36,934	0.01%
2023/01/11	3.4	127.32	11.1	127.64	128.00	-7.7	37,413	-0.02%
2023/01/10	10.3	126.16	16.8	125.96	126.50	-6.5	37,953	-0.02%
2023/01/09	24.6	125.80	42.9	126.58	127.50	-18.3	38,592	-0.05%
2023/01/06	12.1	122.19	27	122.31	123.00	-14.9	38,463	-0.04%
2023/01/05	12.6	118.73	11	118.73	119.00	1.6	38,437	0.00%
2023/01/04	11.4	119.35	15	120.37	120.00	-3.6	38,524	-0.01%
2023/01/03	12.2	121.17	9.1	121.43	122.00	3.1	38,642	0.01%
2022/12/30	23.4	121.24	23.1	121.37	120.00	0.3	38,893	0.00%
2022/12/29	14.1	120.15	7.5	120.85	121.50	6.6	38,945	0.02%
2022/12/28	10.4	120.94	9	121.00	120.00	1.4	39,277	0.00%
2022/12/27	9.1	123.38	6	123.67	122.50	3.1	39,633	0.01%
2022/12/26	11.2	122.86	17	122.88	123.00	-5.8	39,842	-0.01%
2022/12/23	39.2	123.11	40.9	122.58	125.00	-1.8	40,196	0.00%
2022/12/22	49	122.16	48	122.35	122.00	1	40,091	0.00%
2022/12/21	105.2	121.84	61.1	121.17	120.50	44.1	40,102	0.11%	大買/
2022/12/20	78.1	129.21	49.4	128.60	126.50	28.7	39,454	0.07%
2022/12/19	23.9	140.71	21	140.31	140.50	2.9	38,921	0.01%
2022/12/16	34.9	143.06	6	143.00	142.00	28.9	38,881	0.07%
2022/12/15	11	148.59	7	148.64	149.00	4	38,834	0.01%
2022/12/14	7.2	146.32	8.2	147.00	147.50	-1	38,939	0.00%
2022/12/13	19.6	148.23	7	146.57	146.00	12.6	39,001	0.03%
2022/12/12	11.3	149.62	2.1	149.78	150.00	9.2	38,827	0.02%
2022/12/09	32.3	150.82	25	149.10	149.50	7.3	39,005	0.02%
2022/12/08	75.3	148.94	28.3	148.82	149.50	47	38,854	0.12%
2022/12/07	98.6	153.59	61	154.09	150.00	37.6	38,833	0.10%
2022/12/06	21.1	164.74	29	164.74	163.00	-7.9	38,234	-0.02%
2022/12/05	28.1	165.93	76	166.69	166.00	-47.9	38,054	-0.13%
2022/12/02	23.2	160.39	6	160.75	160.50	17.2	37,559	0.05%
2022/12/01	87.1	163.14	101.7	163.08	159.50	-14.6	37,807	-0.04%	大賣/
2022/11/30	50	152.47	11	154.68	155.50	39	36,551	0.11%
2022/11/29	53	152.43	22.1	152.04	151.00	30.9	36,655	0.08%
2022/11/28	46.1	156.62	50	155.59	155.50	-4	36,801	-0.01%
2022/11/25	31	158.44	16.1	158.78	156.50	14.9	37,569	0.04%
2022/11/24	26.2	155.86	17	156.00	157.50	9.2	37,308	0.02%
2022/11/23	19.4	155.54	16	154.28	153.50	3.4	37,153	0.01%
2022/11/22	44	157.39	8.2	157.43	156.00	35.8	37,179	0.10%
2022/11/21	29.4	156.78	24.1	156.29	157.00	5.3	37,057	0.01%
2022/11/18	49.7	157.04	45	157.16	154.00	4.7	36,990	0.01%
2022/11/17	38.1	160.14	14	158.96	158.50	24.1	36,745	0.07%
2022/11/16	46.2	159.49	56.2	159.51	161.50	-10	36,811	-0.03%
2022/11/15	23	158.17	18.4	159.70	161.00	4.6	36,767	0.01%
2022/11/14	60	158.77	70.4	160.64	158.50	-10.4	36,487	-0.03%
2022/11/11	34.8	159.13	132.8	160.17	158.00	-98	35,903	-0.27%	大賣/
2022/11/10	239	144.14	41.2	145.35	147.00	197.8	34,562	0.57%	大買/鉅額交易
2022/11/09	93	142.08	122.4	141.72	145.00	-29.4	34,019	-0.09%	大賣/
2022/11/08	52.1	134.05	73.8	134.46	133.00	-21.7	33,249	-0.07%
2022/11/07	31.2	127.75	38.4	128.03	128.00	-7.2	32,763	-0.02%
2022/11/04	25.3	125.84	23.1	126.87	129.00	2.3	32,663	0.01%
2022/11/03	17.2	127.15	17.2	127.15	127.50	0	32,429	0.00%
2022/11/02	16.1	126.14	25.3	127.14	127.50	-9.1	32,426	-0.03%
2022/11/01	20	124.65	9	124.61	125.00	11	32,127	0.03%
2022/10/31	35.2	124.61	18	124.31	124.50	17.2	32,406	0.05%
2022/10/28	8.1	122.38	19.1	122.84	122.50	-11	32,386	-0.03%
2022/10/27	20.3	120.07	10.1	119.76	120.50	10.2	32,343	0.03%
2022/10/26	83.2	119.58	68	118.66	118.50	15.2	32,566	0.05%
2022/10/25	22.1	122.04	19	121.89	121.50	3.1	32,418	0.01%
2022/10/24	49.2	123.13	45	123.69	122.00	4.2	32,909	0.01%
2022/10/21	16.2	118.38	26	118.40	116.50	-9.8	33,140	-0.03%
2022/10/20	49.4	117.03	13	114.77	116.50	36.4	33,587	0.11%
2022/10/19	29	123.57	38.2	124.11	122.50	-9.2	33,184	-0.03%
2022/10/18	19.5	121.83	17.4	121.34	121.00	2.1	32,816	0.01%
2022/10/17	29.3	115.89	33.1	116.50	119.50	-3.7	32,568	-0.01%
2022/10/14	11	115.45	21.1	116.79	118.00	-10.1	32,329	-0.03%
2022/10/13	17.3	109.88	21	110.10	107.50	-3.7	32,698	-0.01%
2022/10/12	19.2	112.89	18.1	113.17	113.00	1.1	32,790	0.00%
2022/10/11	25	114.18	23	113.15	112.00	2	32,949	0.01%
2022/10/07	17.3	120.42	6	121.50	120.00	11.3	33,045	0.03%
2022/10/06	15	122.33	41	121.89	123.50	-26	33,041	-0.08%
2022/10/05	23	123.74	43	123.63	121.50	-20	33,122	-0.06%
2022/10/04	36	120.44	33	120.76	122.50	3	32,909	0.01%
2022/10/03	18	116.72	16	116.88	117.50	2	32,733	0.01%
2022/09/30	37	112.84	37.1	113.39	117.50	-0.1	33,043	0.00%
2022/09/29	21.5	113.94	16.1	114.12	113.00	5.4	33,152	0.02%
2022/09/28	13.4	118.49	17	117.12	115.00	-3.6	33,183	-0.01%
2022/09/27	24.1	119.38	11	120.82	123.50	13.1	33,283	0.04%
2022/09/26	12.4	120.15	10	120.35	118.00	2.4	33,442	0.01%
2022/09/23	5.1	123.90	15	123.37	123.00	-9.9	33,728	-0.03%
2022/09/22	7.1	123.93	14.1	124.04	124.00	-7	33,827	-0.02%
2022/09/21	8.6	127.53	4	127.01	127.50	4.5	33,785	0.01%
2022/09/20	43.2	130.48	24.1	129.17	129.00	19.1	34,024	0.06%
2022/09/19	5.1	131.50	5	131.50	131.50	0.1	34,086	0.00%
2022/09/16	5.1	131.61	6.4	131.27	130.00	-1.3	34,195	0.00%
2022/09/15	17.1	135.35	8	134.33	133.00	9.1	34,302	0.03%
2022/09/14	17.5	134.38	8	134.94	135.50	9.5	34,700	0.03%
2022/09/13	13.1	140.52	17	138.76	139.00	-3.9	34,961	-0.01%
2022/09/12	6.2	143.18	7.1	144.28	142.50	-0.9	35,100	0.00%
2022/09/08	20.1	139.60	23	140.24	139.50	-2.9	36,276	-0.01%
2022/09/07	14.2	133.85	12.1	136.76	139.00	2.1	37,968	0.01%
2022/09/06	9	139.89	20	139.88	139.00	-11	38,164	-0.03%
2022/09/05	32.1	140.00	25.1	140.82	138.00	7	38,203	0.02%
2022/09/02	21.2	138.48	33.1	139.53	138.50	-11.9	38,114	-0.03%
2022/09/01	65.1	142.07	41	138.83	138.00	24.1	37,632	0.06%
2022/08/31	11.4	150.72	9	151.33	151.50	2.4	36,962	0.01%
2022/08/30	4	151.75	10	152.85	153.00	-6	37,023	-0.02%
2022/08/29	33.1	149.72	10.8	149.28	151.50	22.4	37,115	0.06%
2022/08/26	14.2	157.11	18	157.53	156.50	-3.8	36,956	-0.01%
2022/08/25	16	155.84	7	155.00	154.50	9	37,138	0.02%
2022/08/24	179.1	153.78	176	153.62	154.50	3.1	37,485	0.01%	大買/大賣/
2022/08/23	65.2	157.88	26.2	156.67	154.50	39	37,409	0.10%
2022/08/22	58.2	165.56	36.1	165.59	163.50	22.1	37,361	0.06%
2022/08/19	45	162.29	44.3	162.90	163.50	0.7	37,206	0.00%
2022/08/18	26.1	155.75	29.2	156.56	160.00	-3.1	37,362	-0.01%
2022/08/17	14.1	160.11	11.2	159.55	159.00	2.9	37,299	0.01%
2022/08/16	28.4	162.41	15.2	162.33	162.50	13.2	37,334	0.04%
2022/08/15	126.1	163.96	131.3	163.17	163.50	-5.2	37,170	-0.01%	大買/大賣/
2022/08/12	33.1	157.07	79.1	156.65	158.00	-46	36,528	-0.13%
2022/08/11	9.5	153.63	19.1	154.40	152.50	-9.6	36,305	-0.03%
2022/08/10	30.4	153.25	19	153.18	150.00	11.4	36,250	0.03%
2022/08/09	22.2	153.59	25	153.68	154.00	-2.8	36,220	-0.01%
2022/08/08	16	148.72	18	149.67	153.00	-2	36,151	-0.01%
2022/08/05	42.3	150.54	38.3	151.78	150.50	4	36,140	0.01%
2022/08/04	25.3	145.39	23	145.65	146.00	2.3	35,785	0.01%
2022/08/03	65.6	147.84	51	147.91	147.50	14.6	35,343	0.04%
2022/08/02	36.7	148.33	29.2	150.23	148.00	7.5	35,063	0.02%
2022/08/01	74	155.13	51.1	155.51	155.00	22.9	34,607	0.07%
2022/07/29	123.5	159.29	50.1	159.67	158.50	73.5	34,030	0.22%	大買/
2022/07/28	86	165.96	40	167.60	162.00	46	33,366	0.14%
2022/07/27	179	175.16	120.2	174.55	179.50	58.8	32,397	0.18%	大買/大賣/
2022/07/26	112	170.55	95.1	172.89	170.00	16.9	31,648	0.05%	大買/
2022/07/25	5	175.30	7	174.93	176.00	-2	31,695	-0.01%
2022/07/22	48.3	177.92	21.2	177.50	177.00	27.1	32,085	0.08%
2022/07/21	39	176.15	43.6	175.74	177.50	-4.5	32,633	-0.01%
2022/07/20	24	168.77	38.1	169.53	170.50	-14.1	32,356	-0.04%
2022/07/19	144.4	164.18	151	165.44	164.00	-6.6	31,985	-0.02%	大買/大賣/
2022/07/18	43.1	162.64	55	162.05	163.50	-11.9	31,886	-0.04%
2022/07/15	26.1	155.15	19	155.63	156.50	7.1	31,603	0.02%
2022/07/14	9	153.11	26	153.17	153.50	-17	31,402	-0.05%
2022/07/13	16	154.09	11	155.59	149.50	5	31,220	0.02%
2022/07/12	8	149.13	13	152.00	148.50	-5	31,142	-0.02%
2022/07/11	38.1	155.75	35	156.59	153.00	3.1	31,094	0.01%
2022/07/08	52.2	160.23	38	160.24	157.50	14.2	30,828	0.05%
2022/07/07	14.1	153.22	24.2	154.54	156.50	-10.1	30,399	-0.03%
2022/07/06	12	151.33	11	153.86	147.50	1	30,012	0.00%
2022/07/05	37	153.57	40	153.38	153.50	-3	29,996	-0.01%
2022/07/04	47	151.30	50	151.47	149.00	-3	29,582	-0.01%
2022/07/01	49.5	149.28	53.3	149.71	146.00	-3.8	29,430	-0.01%
2022/06/30	15	158.63	11	158.86	158.50	4	29,122	0.01%
2022/06/29	14	160.04	20.3	161.22	162.50	-6.3	29,127	-0.02%
2022/06/28	20	159.15	13	159.88	161.00	7	29,070	0.02%
2022/06/27	56	167.28	61	167.78	167.50	-5	29,029	-0.02%
2022/06/24	16.2	161.09	11	161.86	160.50	5.2	28,920	0.02%
2022/06/23	30.1	159.05	31.6	159.54	159.00	-1.5	28,778	-0.01%
2022/06/22	83.3	162.89	71	163.30	158.00	12.3	28,839	0.04%
2022/06/21	44.3	165.86	45.8	165.17	169.50	-1.5	28,464	-0.01%
2022/06/20	56.4	162.18	60	163.48	157.50	-3.6	28,086	-0.01%
2022/06/17	118.3	164.03	115.4	164.37	166.00	2.9	27,775	0.01%	大買/大賣/
2022/06/16	80	177.00	61.7	176.31	165.50	18.3	26,598	0.07%
2022/06/15	35.5	189.42	85	186.59	183.00	-49.4	24,896	-0.20%
2022/06/14	13.6	200.35	8.7	199.17	201.50	4.9	24,619	0.02%
2022/06/13	18.3	200.29	5.2	200.43	200.00	13.1	24,809	0.05%
2022/06/10	5	205.80	3	205.83	206.50	2	25,100	0.01%
2022/06/09	6.2	207.46	15.3	207.45	206.50	-9.1	25,540	-0.04%
2022/06/08	5.3	203.06	10.2	203.31	204.50	-4.9	25,585	-0.02%
2022/06/07	16.2	200.54	3	201.17	200.00	13.2	25,898	0.05%
2022/06/06	7.1	205.28	6	205.25	203.50	1.1	26,165	0.00%
2022/06/02	22.4	203.74	4	202.77	203.50	18.4	26,590	0.07%
2022/06/01	26.1	206.99	14.7	207.28	205.50	11.5	26,890	0.04%
2022/05/31	101	215.44	105.7	214.09	215.50	-4.7	26,755	-0.02%	大買/大賣/
2022/05/30	38.2	210.58	58.1	211.71	213.00	-19.9	26,804	-0.07%
2022/05/27	27.6	204.40	23	203.93	201.50	4.6	26,707	0.02%
2022/05/26	31.2	205.43	12.4	204.79	201.50	18.8	27,153	0.07%
2022/05/25	17	206.38	17	209.91	213.00	0	27,629	0.00%
2022/05/24	33.7	211.17	12	211.17	204.00	21.7	28,654	0.08%
2022/05/23	15.1	217.09	14	217.21	216.00	1.1	28,816	0.00%
2022/05/20	1	221.00	5.5	218.96	217.00	-4.5	29,177	-0.02%
2022/05/19	13	216.23	9	217.11	219.00	4	29,942	0.01%
2022/05/18	43.1	224.61	55.3	223.91	222.50	-12.2	30,060	-0.04%
2022/05/17	5	216.00	9.1	218.38	219.50	-4.1	30,272	-0.01%
2022/05/16	5	216.90	9.1	220.84	214.50	-4.1	30,309	-0.01%
2022/05/13	15	213.97	36.1	214.67	215.00	-21.1	30,139	-0.07%
2022/05/12	17	212.32	12.4	210.15	208.50	4.6	30,285	0.02%
2022/05/11	45.2	214.27	43	214.06	212.00	2.2	30,484	0.01%
2022/05/10	61.1	211.08	65	210.38	216.50	-3.9	30,940	-0.01%
2022/05/09	71.1	213.17	72	211.19	211.00	-0.9	30,922	0.00%
2022/05/06	46.2	210.10	34.1	210.26	208.00	12.1	30,785	0.04%
2022/05/05	32.2	222.52	27.1	225.20	218.00	5.1	30,673	0.02%
2022/05/04	77.1	216.61	73.2	218.58	217.50	3.9	30,545	0.01%
2022/05/03	36	213.82	35	214.71	213.50	1	30,705	0.00%
2022/04/29	70	210.43	78.3	211.78	213.00	-8.3	31,125	-0.03%
2022/04/28	104	210.37	82	210.30	205.50	22	30,759	0.07%	大買/
2022/04/27	157.2	205.44	173.2	202.60	216.50	-16	30,313	-0.05%	大買/大賣/
2022/04/26	62.9	199.63	62	201.15	199.50	0.9	29,572	0.00%
2022/04/25	114.9	202.70	141	203.47	202.00	-26.1	29,559	-0.09%	大買/大賣/
2022/04/22	59.3	211.26	81.2	211.84	210.00	-21.9	29,503	-0.07%
2022/04/21	104.4	219.46	105.1	218.29	220.00	-0.7	29,467	0.00%	大買/大賣/
2022/04/20	53.1	219.02	30	218.12	220.00	23.1	29,621	0.08%
2022/04/19	16.6	211.11	22	211.23	210.50	-5.4	29,648	-0.02%
2022/04/18	15.3	204.94	8	205.81	206.50	7.3	29,942	0.02%
2022/04/15	25.9	207.57	10	209.05	205.00	15.9	30,175	0.05%
2022/04/14	15.1	217.94	3	219.50	217.50	12.1	30,373	0.04%
2022/04/13	29.7	215.65	6	216.67	216.50	23.7	30,535	0.08%
2022/04/12	21.1	217.01	6	217.58	215.00	15.1	30,631	0.05%
2022/04/11	28.5	217.70	24	217.09	213.50	4.5	30,835	0.01%
2022/04/08	11.3	229.00	7	228.71	231.00	4.3	30,643	0.01%
2022/04/07	36.1	231.26	32.1	231.97	227.00	4	30,609	0.01%
2022/04/06	20.4	232.06	5.2	232.19	230.50	15.2	30,340	0.05%
2022/04/01	15.1	243.80	10.4	244.08	243.50	4.7	30,397	0.02%
2022/03/31	7.1	247.11	4.2	248.80	249.00	2.9	30,462	0.01%
2022/03/30	21.3	248.63	25.1	249.20	248.50	-3.9	31,026	-0.01%
2022/03/29	3	243.83	11.1	243.87	244.00	-8.1	30,997	-0.03%
2022/03/28	23.3	240.96	15	240.30	241.00	8.3	30,908	0.03%
2022/03/25	13.1	242.00	28.3	243.01	246.00	-15.2	30,920	-0.05%
2022/03/24	24	239.04	30	238.13	238.50	-6	31,276	-0.02%
2022/03/23	35.2	237.75	52.1	238.20	239.00	-16.9	31,287	-0.05%
2022/03/22	2.4	227.83	25	228.92	232.00	-22.6	31,155	-0.07%
2022/03/21	33.3	225.87	38	225.75	226.00	-4.7	31,103	-0.02%
2022/03/18	39.1	219.33	19	219.68	219.50	20.1	31,121	0.06%
2022/03/17	39.2	222.99	48	224.13	225.50	-8.8	31,208	-0.03%
2022/03/16	17.3	214.20	11	218.73	212.50	6.3	31,179	0.02%
2022/03/15	23.1	217.19	22	219.36	217.50	1.1	31,113	0.00%
2022/03/14	52.8	225.65	32.4	225.00	225.00	20.5	31,009	0.07%
2022/03/11	35.3	235.92	28	235.59	235.50	7.3	30,728	0.02%
2022/03/10	167.2	238.33	174.3	239.53	241.00	-7.1	30,780	-0.02%	大買/大賣/
2022/03/09	19.2	223.93	21	223.52	227.00	-1.8	30,999	-0.01%
2022/03/08	37.3	225.08	38.3	219.56	216.00	-1	30,961	0.00%
2022/03/07	64.7	227.81	46.5	224.75	222.00	18.1	31,407	0.06%
2022/03/04	25	248.90	17.2	247.56	245.00	7.8	31,477	0.02%
2022/03/03	32.8	249.16	12.1	249.53	246.00	20.7	31,984	0.06%
2022/03/02	19.3	245.62	18.2	246.91	250.00	1	32,633	0.00%
2022/03/01	178.9	252.22	163.1	253.95	246.50	15.8	32,721	0.05%	大買/大賣/
2022/02/25	75.1	256.90	64	257.37	254.00	11.1	32,163	0.03%
2022/02/24	99.6	245.01	70.2	245.67	243.00	29.4	31,324	0.09%
2022/02/23	31.1	236.40	23	237.57	240.50	8.1	30,098	0.03%
2022/02/21	19	239.87	14	239.61	237.50	5	29,981	0.02%
2022/02/18	46.1	241.66	73.8	241.53	242.00	-27.7	29,739	-0.09%
2022/02/17	12	235.46	30.5	235.68	234.50	-18.5	29,288	-0.06%
2022/02/16	23.3	233.59	31.7	233.38	233.50	-8.4	29,726	-0.03%
2022/02/15	18.2	224.11	25.4	224.12	222.50	-7.2	29,955	-0.02%
2022/02/14	13.1	217.38	8	217.56	217.50	5.1	30,312	0.02%
2022/02/11	12.2	221.27	86	222.85	222.00	-73.8	30,787	-0.24%
2022/02/10	22	219.91	17.4	220.34	217.50	4.6	31,135	0.01%
2022/02/09	13.3	215.58	39.1	216.13	221.50	-25.8	31,084	-0.08%
2022/02/08	8.1	204.27	5.1	206.51	205.50	3	31,235	0.01%
2022/02/07	8.1	200.96	95	199.91	203.00	-86.9	31,609	-0.27%
2022/01/26	3.1	201.16	25.2	199.79	200.00	-22.1	32,474	-0.07%
2022/01/25	12	201.17	5	201.10	200.50	7	33,702	0.02%
2022/01/24	39.6	202.60	67.2	203.06	207.00	-27.5	34,432	-0.08%
2022/01/21	77.1	209.49	14.3	203.70	201.00	62.8	35,464	0.18%
2022/01/20	37	219.82	10	218.90	222.00	27	36,943	0.07%
2022/01/19	12.3	216.48	7	216.36	215.50	5.3	37,518	0.01%
2022/01/18	17	224.85	7	224.93	222.00	10	38,503	0.03%
2022/01/17	21.1	222.67	8	223.25	221.50	13.1	39,119	0.03%
2022/01/14	37.5	218.34	4	215.38	220.00	33.5	39,465	0.08%
2022/01/13	46.3	216.52	26	218.29	218.00	20.3	39,962	0.05%
2022/01/12	76.3	216.31	36	215.07	216.00	40.3	41,611	0.10%
2022/01/11	34	209.32	63	208.02	208.50	-29	42,418	-0.07%
2022/01/10	29.8	210.34	16.4	209.33	209.50	13.4	42,602	0.03%
2022/01/07	21.5	217.28	20	215.97	217.50	1.5	42,644	0.00%
2022/01/06	15.7	223.28	14.2	222.66	221.00	1.5	42,499	0.00%
2022/01/05	11.4	231.36	7.1	232.04	230.00	4.3	42,443	0.01%
2022/01/04	22.1	232.87	23.2	235.45	237.00	-1.1	42,333	0.00%
2022/01/03	93.7	235.06	37.5	235.99	231.00	56.2	42,224	0.13%
2021/12/30	11.5	231.52	2.5	230.86	231.00	8.9	42,145	0.02%
2021/12/29	23	234.13	8.7	234.41	233.00	14.3	42,103	0.03%
2021/12/28	7.1	239.12	6.3	238.78	239.00	0.8	42,363	0.00%
2021/12/27	64.6	238.81	61.4	241.24	236.00	3.2	42,571	0.01%
2021/12/24	30.2	239.13	28.4	239.23	239.00	1.8	42,333	0.00%
2021/12/23	54.5	235.91	123	235.37	240.00	-68.5	42,380	-0.16%	大賣/
2021/12/22	22	226.17	85.3	227.29	227.50	-63.2	41,890	-0.15%
2021/12/21	22.2	217.37	8	218.63	222.50	14.2	41,888	0.03%
2021/12/20	33.1	219.55	17.1	219.99	218.00	16	42,008	0.04%
2021/12/17	70.3	222.83	44.4	225.14	222.00	25.9	41,913	0.06%
2021/12/16	13	223.73	24.1	224.44	225.00	-11	41,271	-0.03%
2021/12/15	47	220.16	13	220.54	221.50	34	41,202	0.08%
2021/12/14	13.6	217.30	18.5	218.39	216.00	-4.9	41,149	-0.01%
2021/12/13	52	223.35	6	221.08	220.50	46	41,250	0.11%
2021/12/10	16.2	219.78	25.2	221.63	224.50	-9	41,011	-0.02%
2021/12/09	51.3	221.47	27	219.26	218.00	24.3	40,704	0.06%
2021/12/08	27.2	221.03	58	222.72	221.00	-30.8	40,307	-0.08%
2021/12/07	34.3	219.97	39	222.85	216.50	-4.7	40,093	-0.01%
2021/12/06	10.2	218.68	17	218.26	219.00	-6.8	39,898	-0.02%
2021/12/03	43.3	214.25	52.1	216.32	217.50	-8.8	40,230	-0.02%
2021/12/02	58.4	218.36	40.3	218.09	213.00	18.1	40,435	0.04%
2021/12/01	47.3	222.96	10.2	223.70	223.50	37.1	40,183	0.09%
2021/11/30	49.1	223.75	43.1	224.55	228.00	6	40,365	0.01%
2021/11/29	49.6	209.80	42.1	209.79	213.00	7.5	39,603	0.02%
2021/11/26	41	207.50	36.5	205.85	207.50	4.5	39,141	0.01%
2021/11/25	36.8	207.04	54.3	206.73	210.50	-17.5	38,392	-0.05%
2021/11/24	24.9	199.02	31.2	201.32	198.50	-6.3	37,769	-0.02%
2021/11/23	5.2	196.02	19	196.18	197.00	-13.8	37,719	-0.04%
2021/11/22	16	193.06	24.1	193.79	196.00	-8.1	37,712	-0.02%
2021/11/19	4	195.13	11.7	195.37	195.50	-7.7	37,944	-0.02%
2021/11/18	25.9	192.47	19	191.32	192.50	6.9	37,931	0.02%
2021/11/17	16	197.16	8.3	195.87	198.00	7.8	37,752	0.02%
2021/11/16	29.7	194.77	29	195.71	195.00	0.7	37,770	0.00%
2021/11/15	66	199.33	25.3	199.90	196.00	40.7	37,550	0.11%
2021/11/12	27.2	201.49	47.2	201.91	202.00	-20	37,218	-0.05%
2021/11/11	44.3	197.29	15	197.57	195.00	29.3	36,710	0.08%
2021/11/10	20.4	196.41	43	197.79	199.50	-22.6	36,293	-0.06%
2021/11/09	31.2	195.51	42	195.64	192.50	-10.9	36,056	-0.03%
2021/11/08	9	189.39	5.2	190.84	190.00	3.8	35,453	0.01%
2021/11/05	35.1	190.12	62.2	190.80	195.00	-27.1	35,339	-0.08%
2021/11/04	39	192.24	58	192.37	190.00	-19	34,840	-0.05%
2021/11/03	141.5	187.64	100.2	185.93	187.50	41.2	34,226	0.12%	大買/
2021/11/02	90.4	195.12	125	195.32	196.00	-34.6	33,303	-0.10%	大賣/
2021/11/01	92.2	191.44	86.7	191.40	189.00	5.5	32,188	0.02%
2021/10/29	75.2	183.69	88.2	183.34	190.00	-13	31,402	-0.04%
2021/10/28	162.2	177.71	136	177.90	178.50	26.2	30,448	0.09%	大買/大賣/
2021/10/27	90	169.22	128.7	171.06	171.50	-38.7	28,531	-0.14%	大賣/
2021/10/26	80.4	156.29	92.2	155.26	156.00	-11.8	28,742	-0.04%
2021/10/25	121.1	145.57	127.6	145.55	150.50	-6.5	29,124	-0.02%	大買/大賣/
2021/10/22	90.9	144.70	88	145.06	143.50	2.9	29,002	0.01%
2021/10/21	93.2	142.75	83	142.55	142.00	10.2	28,860	0.04%
2021/10/20	213	145.85	221.6	145.20	145.50	-8.6	28,646	-0.03%	大買/大賣/
2021/10/19	77.5	135.65	91	138.28	141.50	-13.5	27,469	-0.05%
2021/10/18	35	128.34	37	130.12	129.00	-2	27,003	-0.01%
2021/10/15	22.1	124.32	32	125.48	126.00	-10	27,093	-0.04%
2021/10/14	6	116.58	9	117.28	117.00	-3	26,922	-0.01%
2021/10/13	36.4	118.11	12	120.13	116.00	24.4	26,806	0.09%
2021/10/12	3.1	124.80	3	127.17	124.00	0.1	26,618	0.00%
2021/10/08	21	129.31	19	129.21	130.00	2	26,985	0.01%
2021/10/07	10	124.35	14	126.93	126.50	-4	27,350	-0.01%
2021/10/06	22.1	124.58	20	124.23	121.50	2.1	27,579	0.01%
2021/10/05	18	121.53	16	122.50	125.50	2	28,182	0.01%
2021/10/04	10.4	127.01	12	124.96	122.50	-1.6	28,552	-0.01%
2021/10/01	8.5	127.87	2	127.75	127.50	6.5	29,957	0.02%
2021/09/30	10.1	130.56	6.2	130.64	132.00	3.9	30,758	0.01%
2021/09/29	31.3	131.50	12	132.50	131.00	19.3	30,847	0.06%
2021/09/28	13	132.46	8	134.31	137.00	5	31,223	0.02%
2021/09/27	26.3	138.89	15	139.30	138.00	11.3	31,120	0.04%
2021/09/24	9	143.33	8	143.56	143.00	1	31,299	0.00%
2021/09/23	9	143.22	4	144.62	142.00	5	31,283	0.02%
2021/09/22	19.1	141.95	0	0.00	141.00	19.1	31,298	0.06%
2021/09/17	4	147.13	9	146.06	147.50	-5	31,413	-0.02%
2021/09/16	11	145.50	19	146.05	145.50	-8	31,702	-0.03%
2021/09/15	6	141.75	2	142.25	141.50	4	32,148	0.01%
2021/09/14	14	143.25	9	143.33	142.50	5	32,906	0.02%
2021/09/13	11	144.27	4	144.63	144.50	7	34,201	0.02%
2021/09/10	7	143.71	7	144.79	145.50	0	34,822	0.00%
2021/09/09	75	142.19	75	144.79	144.00	0	35,693	0.00%
2021/09/08	44.1	141.81	27.4	141.77	143.00	16.6	36,309	0.05%
2021/09/07	23	149.37	61	148.98	148.50	-38	36,278	-0.10%
2021/09/06	38.6	155.40	44	154.15	154.50	-5.4	36,028	-0.01%
2021/09/03	26.2	151.31	25.1	152.68	155.00	1.1	36,071	0.00%
2021/09/02	21.3	149.94	20	148.03	147.50	1.3	36,138	0.00%
2021/09/01	17	148.15	14.2	148.55	148.50	2.9	36,936	0.01%
2021/08/31	16	146.38	16.3	147.00	147.50	-0.3	38,702	0.00%
2021/08/30	17.1	148.06	21	147.21	148.00	-4	40,199	-0.01%
2021/08/27	23.2	144.35	40.2	144.29	144.50	-17.1	40,642	-0.04%
2021/08/26	22	141.93	19	141.47	139.50	3	41,119	0.01%
2021/08/25	23.8	141.83	37.2	142.25	142.50	-13.4	41,272	-0.03%
2021/08/24	9	139.06	12	139.00	136.50	-3	41,305	-0.01%
2021/08/23	36.8	138.17	21	138.14	138.00	15.8	41,850	0.04%
2021/08/20	29	132.45	39	133.79	134.00	-10	41,914	-0.02%
2021/08/19	15	133.83	15	132.40	131.00	0	41,943	0.00%
2021/08/18	27	133.31	19	134.87	138.00	8	41,982	0.02%
2021/08/17	25.3	134.82	26	129.96	128.50	-0.7	42,183	0.00%
2021/08/16	19.1	134.29	20.1	135.42	136.50	-1	42,389	0.00%
2021/08/13	35.4	136.40	26	135.39	135.00	9.4	42,727	0.02%
2021/08/12	21	139.86	21	140.88	142.00	0	42,740	0.00%
2021/08/11	22.5	138.59	19.2	138.99	138.50	3.3	42,965	0.01%
2021/08/10	23	141.93	211	140.99	141.00	-188	43,419	-0.43%	大賣/鉅額交易
2021/08/09	11.1	145.64	13.1	146.34	145.00	-2.1	43,941	0.00%
2021/08/06	16.1	145.72	2.2	145.53	146.00	14	44,561	0.03%
2021/08/05	119	149.43	33.2	149.48	148.50	85.8	44,987	0.19%	大買/
2021/08/04	37	148.00	27	147.41	147.00	10	45,362	0.02%
2021/08/03	35	146.81	69	148.91	150.00	-34	45,466	-0.07%
2021/08/02	112	145.67	15.1	145.44	145.50	96.9	45,164	0.21%	大買/
2021/07/30	109.8	147.73	61	148.20	146.00	48.8	45,517	0.11%	大買/
2021/07/29	34.1	148.74	89.1	149.29	151.50	-55	45,311	-0.12%
2021/07/28	75.2	132.53	57.1	133.28	138.00	18.1	44,177	0.04%
2021/07/27	45	141.37	30.1	142.13	142.00	14.9	44,252	0.03%
2021/07/26	26	144.46	45	144.32	146.00	-19	44,447	-0.04%
2021/07/23	43	143.34	28	144.75	139.50	15	45,863	0.03%
2021/07/22	46.6	144.53	76.5	144.26	146.50	-29.9	45,892	-0.07%
2021/07/21	51.6	142.45	35	141.07	137.50	16.6	45,871	0.04%
2021/07/20	48.3	142.83	32	141.86	141.50	16.3	46,677	0.03%
2021/07/19	13	142.54	15.3	142.84	142.00	-2.3	46,741	0.00%
2021/07/16	10	143.15	10.3	143.13	143.50	-0.3	46,909	0.00%
2021/07/15	30	143.35	28	143.80	143.50	2	46,916	0.00%
2021/07/14	32	141.39	46	141.63	143.00	-14	46,657	-0.03%
2021/07/13	44.5	141.48	38.5	141.45	136.00	6	46,685	0.01%
2021/07/12	53.6	142.83	34.1	142.88	140.50	19.5	46,350	0.04%
2021/07/09	43	140.95	20	142.50	142.50	23	45,699	0.05%
2021/07/08	95.4	143.19	83.2	144.51	141.00	12.2	45,170	0.03%
2021/07/07	21.8	136.69	59.2	138.54	137.00	-37.4	43,617	-0.09%
2021/07/06	18.5	132.93	27.1	133.43	132.50	-8.6	42,823	-0.02%
2021/07/05	31.7	132.32	43	132.01	132.00	-11.3	42,622	-0.03%
2021/07/02	12	126.08	19.6	126.96	126.50	-7.6	42,212	-0.02%
2021/07/01	41.6	124.15	31.2	124.86	123.50	10.4	42,277	0.02%
2021/06/30	9.5	128.72	11.1	129.08	129.00	-1.6	42,027	0.00%
2021/06/29	15	129.00	17.1	128.71	127.50	-2.1	42,316	0.00%
2021/06/28	32.2	128.26	29.1	127.24	129.00	3.1	42,459	0.01%
2021/06/25	82.6	129.03	78.7	129.26	127.50	3.9	43,049	0.01%
2021/06/24	34.1	132.43	20.1	132.23	131.00	14	42,902	0.03%
2021/06/23	72.6	135.56	26.2	134.05	132.00	46.4	42,736	0.11%
2021/06/22	99.3	136.26	104.1	137.81	134.50	-4.8	42,414	-0.01%	大賣/
2021/06/21	28	132.35	45.5	132.26	131.00	-17.5	41,300	-0.04%
2021/06/18	37.9	134.93	33.1	135.25	130.00	4.8	40,949	0.01%
2021/06/17	53	131.16	55.1	131.23	134.00	-2.1	40,204	-0.01%
2021/06/16	22.5	128.29	85.1	129.77	126.00	-62.6	39,790	-0.16%
2021/06/15	22.2	127.55	36	126.64	127.00	-13.8	39,540	-0.03%
2021/06/11	38.5	125.95	44.5	126.17	124.50	-6	39,293	-0.02%
2021/06/10	94.5	128.01	138	128.23	129.00	-43.5	38,866	-0.11%	大賣/
2021/06/09	191.1	127.68	73.2	128.89	127.00	118	38,364	0.31%	大買/鉅額交易
2021/06/08	129	127.63	168.2	130.02	125.50	-39.2	37,625	-0.10%	大買/大賣/
2021/06/07	200	124.03	189.1	125.13	127.50	10.9	35,915	0.03%	大買/大賣/
2021/06/04	26.4	117.83	18	117.67	117.50	8.4	34,528	0.02%
2021/06/03	11	116.25	61.2	117.73	121.50	-50.2	34,260	-0.15%
2021/06/02	24	111.67	22.1	113.10	110.50	1.9	33,571	0.01%
2021/06/01	20	112.95	14.7	113.59	113.00	5.3	33,590	0.02%
2021/05/31	31.3	110.18	77.1	109.19	112.50	-45.8	33,698	-0.14%
2021/05/28	31	104.40	18	104.06	104.50	13	33,554	0.04%
2021/05/27	19.1	101.29	12	100.08	101.00	7.1	33,888	0.02%
2021/05/26	76	106.43	21	103.86	103.00	55	34,331	0.16%
2021/05/25	28.3	105.59	35.1	106.27	105.50	-6.8	35,061	-0.02%
2021/05/24	27	102.04	19	102.34	103.50	8	36,108	0.02%
2021/05/21	14	98.29	105	98.47	100.50	-91	37,302	-0.24%	大賣/
2021/05/20	75	98.09	63	97.76	94.60	12	37,401	0.03%
2021/05/19	41	98.88	14	98.22	98.10	27	37,295	0.07%
2021/05/18	87	97.89	83	99.20	99.70	4	37,232	0.01%
2021/05/17	35.2	93.85	45.1	94.66	93.10	-9.9	37,215	-0.03%
2021/05/14	76.2	98.08	75	99.33	95.00	1.2	37,677	0.00%
2021/05/13	17	92.35	17.2	92.35	94.60	-0.2	38,375	0.00%
2021/05/12	46.1	88.30	51.1	93.97	91.20	-5	38,151	-0.01%
2021/05/11	79.1	96.91	86	98.33	96.40	-6.9	37,916	-0.02%
2021/05/10	13	104.42	15.6	103.21	101.50	-2.6	37,896	-0.01%
2021/05/07	29.2	106.50	22	106.86	106.50	7.2	37,982	0.02%
2021/05/06	87	100.75	36	103.99	106.50	51	37,971	0.13%
2021/05/05	18	101.28	11	100.03	99.00	7	37,700	0.02%
2021/05/04	14.3	101.87	21.7	106.84	104.50	-7.4	37,873	-0.02%
2021/05/03	40.5	112.46	106.4	113.42	109.50	-66	37,914	-0.17%	大賣/
2021/04/29	145.7	117.82	73.5	117.12	115.00	72.2	38,351	0.19%	大買/
2021/04/28	11	111.91	45.8	110.66	112.50	-34.8	36,899	-0.09%
2021/04/27	20	102.38	49.5	101.83	102.50	-29.5	36,684	-0.08%
2021/04/26	25.3	98.57	108.7	98.96	99.80	-83.4	36,282	-0.23%	大賣/
2021/04/23	42	93.69	46.5	93.81	94.20	-4.5	35,756	-0.01%
2021/04/22	16.2	92.03	34	92.60	90.80	-17.8	36,308	-0.05%
2021/04/21	21	93.42	12	92.88	92.60	9	36,378	0.02%
2021/04/20	24	93.44	16	93.31	93.30	8	37,309	0.02%
2021/04/19	6	93.27	42.2	92.95	93.20	-36.2	38,595	-0.09%
2021/04/16	5	89.34	74	89.93	90.10	-69	38,726	-0.18%
2021/04/15	24	87.91	3	88.07	87.90	21	39,070	0.05%
2021/04/14	74	86.42	2	88.50	87.50	72	39,642	0.18%
2021/04/13	24	89.77	13	88.51	88.00	11	41,201	0.03%
2021/04/12	14	90.35	8.5	90.29	89.60	5.5	42,270	0.01%
2021/04/09	29	92.11	25	92.95	91.70	4	43,353	0.01%
2021/04/08	12	91.71	18	92.37	92.90	-6	43,479	-0.01%
2021/04/07	39	92.86	29	91.59	91.40	10	43,664	0.02%
2021/04/06	15	92.81	24	92.92	93.10	-9	43,839	-0.02%
2021/04/01	42	92.16	30.6	92.70	91.60	11.5	43,770	0.03%
2021/03/31	28.2	91.83	35	91.67	91.50	-6.8	43,520	-0.02%
2021/03/30	42	92.09	106	92.32	91.20	-64	43,491	-0.15%	大賣/
2021/03/29	32	89.97	21	89.90	89.80	11	43,283	0.03%
2021/03/26	36	88.87	52	89.37	89.90	-16	43,297	-0.04%
2021/03/25	33	87.21	10	86.89	85.90	23	43,389	0.05%
2021/03/24	18	88.71	20	88.33	87.90	-2	43,405	0.00%
2021/03/23	28	88.80	25	88.48	88.00	3	44,490	0.01%
2021/03/22	31.5	87.79	8	87.80	87.70	23.5	45,900	0.05%
2021/03/19	50.4	89.54	1	90.50	89.00	49.4	46,716	0.11%
2021/03/18	12	92.82	31	92.73	92.10	-19	46,643	-0.04%
2021/03/17	18	91.24	17	91.14	90.90	1	47,115	0.00%
2021/03/16	16	90.86	8	90.70	90.70	8	47,263	0.02%
2021/03/15	21.4	90.63	4	90.90	90.60	17.4	47,636	0.04%
2021/03/12	17	92.87	13	92.25	91.50	4	47,867	0.01%
2021/03/11	29	91.28	35	91.75	92.90	-6	47,966	-0.01%
2021/03/10	16	88.56	27	88.91	88.70	-11	48,491	-0.02%
2021/03/09	44	87.43	24	88.13	86.60	20	48,790	0.04%
2021/03/08	12	92.13	13	90.75	90.20	-1	48,940	0.00%
2021/03/05	12	91.47	15	91.53	91.20	-3	50,104	-0.01%
2021/03/04	18	92.06	16	92.60	92.70	2	52,442	0.00%
2021/03/03	14	91.93	18.1	92.58	91.80	-4.1	53,757	-0.01%
2021/03/02	31	96.94	56	96.65	94.30	-25	55,577	-0.04%
2021/02/26	37	96.34	84	96.93	97.50	-47	56,057	-0.08%
2021/02/25	88	98.42	38	98.75	95.60	50	56,942	0.09%
2021/02/24	103.1	100.07	75	100.29	97.00	28.1	57,015	0.05%	大買/
2021/02/23	63	98.73	90.2	99.06	99.60	-27.2	55,581	-0.05%
2021/02/22	32.1	94.32	38	95.18	95.40	-5.9	54,311	-0.01%
2021/02/19	21	92.10	6	91.62	91.60	15	53,977	0.03%
2021/02/18	21	91.24	49	91.08	91.60	-28	54,251	-0.05%
2021/02/17	49.4	91.46	29	91.33	91.60	20.4	54,421	0.04%
2021/02/05	50	87.87	91.5	87.06	89.70	-41.5	54,179	-0.08%
2021/02/04	40.9	83.89	47.3	83.31	84.10	-6.4	53,694	-0.01%
2021/02/03	38.3	87.80	16	88.50	86.30	22.3	53,575	0.04%
2021/02/02	40	88.30	24	88.34	88.70	16	54,535	0.03%
2021/02/01	31.1	86.05	21	86.01	85.80	10.1	54,538	0.02%
2021/01/29	15.1	88.40	18.1	87.96	86.50	-3.1	55,129	-0.01%
2021/01/28	32.1	89.17	0.2	88.80	88.10	32	55,493	0.06%
2021/01/27	9.2	92.93	14	92.91	92.60	-4.8	55,971	-0.01%
2021/01/26	65.2	96.49	26	96.29	94.00	39.2	56,395	0.07%
2021/01/25	68.4	97.51	14	98.74	95.70	54.4	57,058	0.10%
2021/01/22	38	99.32	125	99.60	101.00	-87	57,884	-0.15%	大賣/
2021/01/21	6	94.75	41	95.76	95.60	-35	59,732	-0.06%
2021/01/20	49	94.35	31	94.71	92.40	18	61,407	0.03%
2021/01/19	22	96.31	37	96.51	96.40	-15	61,789	-0.02%
2021/01/18	54	96.00	31	95.86	95.00	23	61,976	0.04%
2021/01/15	62	98.82	79	99.11	100.00	-17	61,555	-0.03%
2021/01/14	37.1	97.23	12	97.89	96.70	25.1	61,284	0.04%
2021/01/13	157.1	100.47	123	99.71	97.60	34.1	61,781	0.06%	大買/大賣/
2021/01/12	55	97.69	105.2	98.23	99.40	-50.2	61,431	-0.08%	大賣/
2021/01/11	8	93.43	64	92.61	94.90	-56	60,811	-0.09%
2021/01/08	54.2	90.44	19	90.14	90.20	35.2	61,011	0.06%
2021/01/07	79.1	92.67	36	92.46	92.10	43.1	61,312	0.07%
2021/01/06	105.9	94.89	140.2	95.11	91.10	-34.4	61,376	-0.06%	大買/大賣/
2021/01/05	77.2	92.36	117.1	92.65	94.30	-39.8	60,159	-0.07%	大賣/
2021/01/04	87	90.16	79.1	90.15	90.50	7.9	60,302	0.01%
2020/12/31	57	87.26	70	87.59	87.40	-13	60,960	-0.02%
2020/12/30	55	87.34	47	87.16	86.90	8	61,035	0.01%
2020/12/29	17	85.92	38	86.26	85.70	-21	61,404	-0.03%
2020/12/28	20	84.73	29	85.07	85.30	-9	61,824	-0.01%
2020/12/25	8	83.81	2	84.70	84.00	6	62,192	0.01%
2020/12/24	48	85.77	43.1	85.10	84.50	4.9	63,048	0.01%
2020/12/23	27	83.76	59	85.16	86.20	-32	63,601	-0.05%
2020/12/22	18	82.46	23	84.38	82.10	-5	63,628	-0.01%
2020/12/21	57	82.89	24.4	83.22	84.40	32.6	63,914	0.05%
2020/12/18	30.2	86.33	18	86.30	85.60	12.2	63,587	0.02%
2020/12/17	89	87.73	72	88.21	86.00	17	63,837	0.03%
2020/12/16	64	87.83	94	87.71	86.70	-30	63,035	-0.05%
2020/12/15	40	84.94	89	85.33	85.80	-49	61,831	-0.08%
2020/12/14	28	83.23	36	83.68	83.80	-8	61,512	-0.01%
2020/12/11	65	82.57	50	82.99	81.60	15	61,773	0.02%
2020/12/10	27	82.17	19	82.74	82.20	8	62,338	0.01%
2020/12/09	35	83.69	8	83.56	83.20	27	62,771	0.04%
2020/12/08	40.1	83.44	52	84.06	84.50	-11.9	62,827	-0.02%
2020/12/07	38	82.31	17	82.14	82.00	21	62,863	0.03%
2020/12/04	50	82.09	20	82.12	81.30	30	62,840	0.05%
2020/12/03	34	84.11	18	84.51	83.70	16	62,580	0.03%
2020/12/02	25	85.60	20	85.76	85.20	5	63,063	0.01%
2020/12/01	96.1	86.26	53	86.09	84.70	43	63,151	0.07%
2020/11/30	77	92.08	77	91.90	89.90	0	62,581	0.00%
2020/11/27	105	90.61	90.4	90.83	90.40	14.7	60,742	0.02%	大買/
2020/11/26	80.3	88.23	146.1	87.81	89.60	-65.8	60,438	-0.11%	大賣/
2020/11/25	71	83.67	126.1	83.34	83.10	-55.1	58,650	-0.09%	大賣/
2020/11/24	75.2	82.26	89	82.36	82.00	-13.8	58,605	-0.02%
2020/11/23	52.3	78.16	92	78.45	78.70	-39.8	57,910	-0.07%
2020/11/20	13	75.52	42	75.22	75.70	-29	57,502	-0.05%
2020/11/19	11.1	75.49	65	75.95	74.90	-53.9	58,172	-0.09%
2020/11/18	40	74.92	26	75.32	75.50	14	59,352	0.02%
2020/11/17	45	75.42	66	75.17	74.60	-21	61,134	-0.03%
2020/11/16	36	74.53	39	74.46	74.60	-3	62,521	0.00%
2020/11/13	53	73.63	66	72.66	74.10	-13	63,706	-0.02%
2020/11/12	39	74.11	42	74.38	72.60	-3	64,521	0.00%
2020/11/11	124	73.54	107	73.85	74.30	17	65,185	0.03%	大買/大賣/
2020/11/10	39	71.22	68.5	71.66	71.50	-29.5	66,517	-0.04%
2020/11/09	30	69.63	47	69.66	69.50	-17	69,019	-0.02%
2020/11/06	26	70.18	36	69.91	68.80	-10	71,463	-0.01%
2020/11/05	25	68.92	22	68.75	68.80	3	72,740	0.00%
2020/11/04	59.1	67.70	73	67.60	68.80	-14	72,944	-0.02%
2020/11/03	39	66.10	18	66.70	66.30	21	72,802	0.03%
2020/11/02	51.1	65.79	13	66.49	65.20	38.1	73,546	0.05%
2020/10/30	60.1	69.03	57	68.60	68.20	3.1	74,091	0.00%
2020/10/29	190.5	68.39	77	68.78	67.90	113.5	73,573	0.15%	大買/鉅額交易
2020/10/28	72.1	76.79	36	76.15	74.90	36.1	71,088	0.05%
2020/10/27	35	83.10	18	83.92	81.60	17	70,088	0.02%
2020/10/26	62	85.20	55	84.84	85.40	7	70,887	0.01%
2020/10/23	52	86.57	40	85.49	85.10	12	71,376	0.02%
2020/10/22	18	86.26	31	86.15	87.30	-13	72,429	-0.02%
2020/10/21	94	87.23	46	87.13	86.40	48	72,400	0.07%
2020/10/20	21	87.22	130	87.11	88.00	-109	71,906	-0.15%	大賣/鉅額交易
2020/10/19	91	85.71	38	86.28	85.50	53	71,528	0.07%
2020/10/16	98	84.79	122	86.89	83.70	-24	71,336	-0.03%	大賣/
2020/10/15	98	85.97	32	86.26	85.50	66	71,712	0.09%
2020/10/14	87	86.27	215	86.01	85.60	-128	71,470	-0.18%	大賣/鉅額交易
2020/10/13	33	84.69	15	84.85	85.50	18	71,194	0.03%
2020/10/12	44	85.22	82	85.88	85.20	-38	70,769	-0.05%
2020/10/08	46	83.56	86	83.46	84.80	-40	69,865	-0.06%
2020/10/07	20	78.90	45	78.70	79.00	-25	68,398	-0.04%
2020/10/06	49	78.36	20	78.19	77.70	29	68,258	0.04%
2020/10/05	23	76.59	45	77.00	78.20	-22	67,908	-0.03%
2020/09/30	27	73.93	37	74.23	74.40	-10	67,513	-0.01%
2020/09/29	54	76.10	30	75.45	74.10	24	67,447	0.04%
2020/09/28	65	75.14	85	75.98	77.50	-20	67,495	-0.03%
2020/09/25	23	73.48	22.1	73.38	72.50	1	68,043	0.00%
2020/09/24	8	75.40	10	74.59	73.80	-2	68,601	0.00%
2020/09/23	18	77.78	26.1	77.81	77.30	-8.1	68,536	-0.01%
2020/09/22	36	78.08	18	78.52	77.40	18	69,533	0.03%
2020/09/21	13	78.71	26	78.69	78.90	-13	70,822	-0.02%
2020/09/18	29	78.84	17	79.07	78.20	12	70,780	0.02%
2020/09/17	45	78.69	50	79.03	80.20	-5	71,756	-0.01%
2020/09/16	15	77.76	25	77.93	77.90	-10	71,586	-0.01%
2020/09/15	72	77.65	77	77.42	76.30	-5	71,361	-0.01%
2020/09/14	15.1	74.99	38	74.82	76.00	-22.9	70,461	-0.03%
2020/09/11	13	72.62	14	72.39	72.30	-1	70,578	0.00%
2020/09/10	29	73.13	21	73.46	72.90	8	70,539	0.01%
2020/09/09	11	72.43	15	73.03	73.90	-4	70,631	-0.01%
2020/09/08	52	73.85	52	73.10	73.20	0	70,710	0.00%
2020/09/07	24	72.73	19	72.78	72.10	5	70,942	0.01%
2020/09/04	30	76.38	8	76.59	75.70	22	71,624	0.03%
2020/09/03	48	78.78	65	78.98	78.60	-17	72,189	-0.02%
2020/09/02	28	76.74	20	76.81	76.80	8	71,634	0.01%
2020/09/01	102	75.58	123.8	75.94	77.40	-21.8	71,278	-0.03%	大買/大賣/
2020/08/31	85	74.95	79	74.29	73.60	6	70,230	0.01%
2020/08/28	56	75.16	47	74.98	74.50	9	70,159	0.01%
2020/08/27	25	78.98	20	79.77	77.30	5	69,615	0.01%
2020/08/26	31	79.34	40	79.30	79.60	-9	70,441	-0.01%
2020/08/25	69	79.71	45	79.94	78.70	24	71,019	0.03%
2020/08/24	58	77.42	61	78.50	79.20	-3	70,251	0.00%
2020/08/21	85	81.50	88	81.44	80.60	-3	69,177	0.00%
2020/08/20	96	83.83	85	84.48	79.70	11	67,258	0.02%
2020/08/19	160	86.69	103.7	87.23	88.50	56.3	65,728	0.09%	大買/大賣/
2020/08/18	41	84.38	36.3	84.42	84.10	4.7	64,433	0.01%
2020/08/17	77.2	83.96	54	83.95	83.00	23.2	63,683	0.04%
2020/08/14	137.2	83.18	118.5	83.42	85.00	18.7	62,732	0.03%	大買/大賣/
2020/08/13	277	87.87	212.1	87.15	80.60	65	60,857	0.11%	大買/大賣/
2020/08/12	193	85.37	189	86.35	89.00	4	58,690	0.01%	大買/大賣/
2020/08/11	121	79.68	139	80.06	81.60	-18	56,951	-0.03%	大買/大賣/
2020/08/10	51	75.92	51.3	76.88	76.00	-0.3	55,194	0.00%
2020/08/07	57	75.43	36	75.65	75.50	21	54,697	0.04%
2020/08/06	193	75.20	97	75.40	76.10	96	54,167	0.18%	大買/
2020/08/05	38	72.28	32	72.37	73.70	6	52,876	0.01%
2020/08/04	14	67.04	35	66.76	67.00	-21	51,476	-0.04%
2020/08/03	11	64.18	3	64.07	63.40	8	51,017	0.02%
2020/07/31	54	63.62	51	64.25	64.30	3	51,372	0.01%
2020/07/30	17	61.72	44	61.72	62.90	-27	50,629	-0.05%
2020/07/29	45	58.59	37	59.01	59.00	8	49,351	0.02%
2020/07/28	22	58.10	79	58.47	59.40	-57	48,793	-0.12%
2020/07/27	15	56.31	61	56.41	56.50	-46	48,176	-0.10%
2020/07/24	11.1	55.70	29	55.70	54.70	-18	49,017	-0.04%
2020/07/23	38	56.67	60	56.88	56.30	-22	49,234	-0.04%
2020/07/22	98	56.36	47	56.44	56.50	51	49,184	0.10%
2020/07/21	77	56.19	80.6	56.21	56.60	-3.6	48,638	-0.01%
2020/07/20	26	52.98	24	52.46	53.40	2	47,666	0.00%
2020/07/17	21	51.55	12	51.81	50.80	9	47,414	0.02%
2020/07/16	4	52.25	3	52.37	52.40	1	47,493	0.00%
2020/07/15	50	53.09	6	53.20	51.80	44	47,550	0.09%
2020/07/14	21	52.90	41.2	52.42	52.20	-20.2	47,732	-0.04%
2020/07/13	31	54.37	3	54.47	53.90	28	47,803	0.06%
2020/07/10	22	55.15	8	55.19	54.40	14	48,323	0.03%
2020/07/09	7	56.60	13	56.58	56.50	-6	48,738	-0.01%
2020/07/08	25	56.42	23	56.59	56.30	2	49,117	0.00%
2020/07/07	83	56.74	65	55.80	55.90	18	48,970	0.04%
2020/07/06	91	56.55	37	56.51	57.30	54	48,832	0.11%
2020/07/03	21	51.61	99.5	51.86	53.50	-78.5	48,232	-0.16%
2020/07/02	16	50.32	10	50.32	50.80	6	47,947	0.01%
2020/07/01	74	50.54	28	49.99	49.45	46	47,983	0.10%
2020/06/30	49	49.21	129.3	49.12	50.10	-80.3	47,110	-0.17%	大賣/
2020/06/29	15	46.43	23	46.66	46.30	-8	46,253	-0.02%
2020/06/24	58	47.28	73	47.49	47.00	-15	46,104	-0.03%
2020/06/23	32	46.32	30	46.44	46.10	2	45,327	0.00%
2020/06/22	2	45.93	11	46.02	45.85	-9	45,315	-0.02%
2020/06/19	18	45.68	5	45.74	45.95	13	45,664	0.03%
2020/06/18	30	45.66	50	45.81	45.75	-20	45,725	-0.04%
2020/06/17	8	45.13	36	45.47	45.00	-28	45,501	-0.06%
2020/06/16	17	44.97	15	45.14	45.00	2	45,354	0.00%
2020/06/15	45	44.27	12	44.32	44.00	33	45,893	0.07%
2020/06/12	74	44.37	59	44.74	44.80	15	45,967	0.03%
2020/06/11	95	45.79	74	46.02	44.65	21	45,829	0.05%
2020/06/10	30	44.55	52	45.12	45.20	-22	44,609	-0.05%
2020/06/09	7	43.74	11	43.66	43.30	-4	43,921	-0.01%
2020/06/08	28	44.10	13	44.30	43.85	15	44,642	0.03%
2020/06/05	14	44.92	6	44.94	44.80	8	44,671	0.02%
2020/06/04	5.3	44.52	3	44.53	44.80	2.3	44,895	0.01%
2020/06/03	7	43.59	17	43.58	43.80	-10	44,819	-0.02%
2020/06/02	46	45.32	38	44.21	43.40	8	44,441	0.02%
2020/06/01	123	42.04	182	43.77	44.10	-59	43,713	-0.13%	大買/大賣/
2020/05/29	3	40.10	7	40.24	40.10	-4	42,868	-0.01%
2020/05/28	4	40.68	37	40.73	40.40	-33	43,321	-0.08%
2020/05/27	5	40.04	6	40.37	39.90	-1	43,190	0.00%
2020/05/26	15	40.21	36.1	40.29	40.00	-21.1	43,422	-0.05%
2020/05/25	15	39.09	6	39.20	39.40	9	43,314	0.02%
2020/05/22	54	39.42	36.3	39.70	39.15	17.7	43,210	0.04%
2020/05/21	3.5	40.33	14	40.61	40.75	-10.5	42,963	-0.02%
2020/05/20	57	39.55	27	39.69	39.60	30	42,730	0.07%
2020/05/19	100	38.55	125	38.70	39.10	-25	42,249	-0.06%	大賣/
2020/05/18	92	40.21	53	40.23	39.55	39	40,794	0.10%
2020/05/15	20	43.33	4	43.59	43.90	16	39,772	0.04%
2020/05/14	10	43.91	23	43.41	42.80	-13	39,458	-0.03%
2020/05/13	20	44.99	17	45.10	44.70	3	39,414	0.01%
2020/05/12	20	45.14	26	45.13	45.00	-6	39,518	-0.02%
2020/05/11	9	45.41	37	45.68	44.95	-28	40,066	-0.07%
2020/05/08	30	44.95	137	45.09	44.70	-107	39,944	-0.27%	大賣/鉅額交易
2020/05/07	22	44.30	40	44.23	44.30	-18	39,895	-0.05%
2020/05/06	11	43.24	16	43.06	43.05	-5	39,295	-0.01%
2020/05/05	21	43.28	26	43.12	42.50	-5	39,282	-0.01%
2020/05/04	24	42.17	17	42.42	43.00	7	39,354	0.02%
2020/04/30	56	42.97	71	42.76	42.85	-15	39,758	-0.04%
2020/04/29	31	41.08	117	41.37	42.00	-86	39,510	-0.22%	大賣/
2020/04/28	28	39.00	45	39.14	39.45	-17	38,831	-0.04%
2020/04/27	6	38.32	17	38.19	38.30	-11	38,629	-0.03%
2020/04/24	6	37.65	10	37.60	37.45	-4	38,706	-0.01%
2020/04/23	22	37.78	6	37.63	37.60	16	38,911	0.04%
2020/04/22	16	36.53	7	36.87	37.45	9	39,313	0.02%
2020/04/21	46	37.18	8	37.85	36.65	38	39,455	0.10%
2020/04/20	57	38.00	30	38.10	38.10	27	40,149	0.07%
2020/04/17	24	38.47	34	38.73	38.10	-10	40,384	-0.02%
2020/04/16	32	38.02	133	38.43	38.10	-101	40,082	-0.25%	大賣/鉅額交易
2020/04/15	16	38.77	29	39.15	37.40	-13	39,668	-0.03%
2020/04/14	22	37.76	125	37.72	38.15	-103	38,970	-0.26%	大賣/鉅額交易
2020/04/13	167	35.91	89	36.04	35.55	78	38,277	0.20%	大買/
2020/04/10	39	34.67	22	34.65	35.00	17	37,686	0.05%
2020/04/09	47	34.72	39	34.92	34.70	8	37,724	0.02%
2020/04/08	33	33.73	15	33.69	34.00	18	37,357	0.05%
2020/04/07	71	33.18	53	32.98	33.15	18	36,620	0.05%
2020/04/06	23	31.13	6	31.62	31.35	17	35,705	0.05%
2020/04/01	66	31.80	77	31.91	31.70	-11	35,234	-0.03%
2020/03/31	48	32.18	153	31.99	32.00	-105	35,038	-0.30%	大賣/鉅額交易
2020/03/30	108	29.14	20	30.33	30.90	88	34,207	0.26%	大買/
2020/03/27	34	31.77	13	31.15	30.25	21	34,448	0.06%
2020/03/26	39	30.93	34	31.06	31.00	5	34,488	0.01%
2020/03/25	9	30.82	231	30.72	31.10	-222	34,099	-0.65%	大賣/鉅額交易
2020/03/24	37	28.69	18	28.70	28.60	19	33,725	0.06%
2020/03/23	32	26.71	22	26.66	27.05	10	33,364	0.03%
2020/03/20	9	26.85	26.9	27.03	27.05	-17.9	33,143	-0.05%
2020/03/19	252	24.35	37	24.47	24.60	215	33,038	0.65%	大買/鉅額交易
2020/03/18	20	27.22	26	27.39	26.20	-6	32,226	-0.02%
2020/03/17	85	27.14	88	27.40	26.50	-3	31,953	-0.01%
2020/03/16	41	30.63	37	30.87	28.40	4	31,401	0.01%
2020/03/13	12	30.49	15	30.44	31.45	-3	31,149	-0.01%
2020/03/12	45	34.58	14	34.27	33.70	31	30,591	0.10%
2020/03/11	20	38.91	22	38.15	37.40	-2	29,728	-0.01%
2020/03/10	16	38.26	13	38.33	38.95	3	29,350	0.01%
2020/03/09	43	40.58	5	40.24	39.50	38	28,782	0.13%
2020/03/06	17	41.59	3	41.80	41.60	14	28,629	0.05%
2020/03/05	66	42.56	71	42.50	41.90	-5	29,206	-0.02%
2020/03/04	6	41.39	7	41.61	41.40	-1	28,573	0.00%
2020/03/03	3	41.23	29	41.88	41.45	-26	28,765	-0.09%
2020/03/02	35	39.56	11	39.13	39.25	24	28,375	0.08%
2020/02/27	19	39.82	2	41.25	40.00	17	28,339	0.06%
2020/02/26	51	42.24	51	41.99	41.25	0	28,229	0.00%
2020/02/25	208	42.00	284	41.99	41.75	-76	28,242	-0.27%	大買/大賣/
2020/02/24	215	42.18	147	42.14	42.45	68	28,228	0.24%	大買/大賣/
2020/02/21	44	42.08	32	41.93	41.70	12	28,350	0.04%
2020/02/20	51	42.25	37	42.08	42.00	14	28,511	0.05%
2020/02/19	11	41.65	35	41.68	41.75	-24	28,704	-0.08%
2020/02/18	60	41.10	37	41.13	41.10	23	29,215	0.08%
2020/02/17	23	41.05	29	41.34	41.35	-6	29,396	-0.02%
2020/02/14	29	42.01	17	41.89	41.50	12	29,899	0.04%
2020/02/13	50	42.63	33	42.31	42.05	17	30,681	0.06%
2020/02/12	43	41.42	78	42.25	42.85	-35	31,059	-0.11%
2020/02/11	9	40.26	7	40.37	40.30	2	30,346	0.01%
2020/02/10	44	36.86	37	38.70	39.85	7	30,380	0.02%
2020/02/07	31	39.32	29	39.02	38.90	2	30,561	0.01%
2020/02/06	27	39.68	29	40.26	40.20	-2	30,529	-0.01%
2020/02/05	88	39.79	56	39.65	39.15	32	30,330	0.11%
2020/02/04	23	38.60	33	38.82	40.25	-10	29,924	-0.03%
2020/02/03	32	36.68	41	36.85	36.75	-9	29,326	-0.03%
2020/01/31	41	39.00	48	38.62	38.65	-7	29,221	-0.02%
2020/01/30	49.2	40.40	17	40.41	40.35	32.2	28,739	0.11%
2020/01/20	16	44.29	31	44.71	44.80	-15	28,516	-0.05%
2020/01/17	127	43.74	43	43.39	43.25	84	28,408	0.30%	大買/
2020/01/16	160	43.99	72	43.62	43.60	88	28,750	0.31%	大買/
2020/01/15	94	44.98	79	44.63	44.75	15	28,458	0.05%
2020/01/14	49	45.21	98	45.48	45.40	-49	29,106	-0.17%
2020/01/13	24	43.25	44	43.62	43.90	-20	28,019	-0.07%
2020/01/10	44	41.90	54	42.17	42.40	-10	27,883	-0.04%
2020/01/09	16	41.15	16	41.10	41.05	0	28,095	0.00%
2020/01/08	28	40.64	14	40.53	40.45	14	28,732	0.05%
2020/01/07	43	41.47	45	41.35	41.30	-2	29,020	-0.01%
2020/01/06	79	41.41	67	41.32	41.35	12	29,488	0.04%
2020/01/03	55	43.32	48	42.52	42.50	7	29,657	0.02%
2020/01/02	72	42.85	66.3	43.34	43.60	5.7	29,556	0.02%
2019/12/31	36.2	41.87	53	41.93	42.00	-16.8	29,407	-0.06%
2019/12/30	32	41.61	38	41.76	41.80	-6	29,720	-0.02%
2019/12/27	4	41.70	30	41.53	41.65	-26	29,875	-0.09%
2019/12/26	129	41.19	80	41.11	41.10	49	30,009	0.16%	大買/
2019/12/25	136	41.58	112	41.53	41.50	24	30,110	0.08%	大買/大賣/
2019/12/24	93	41.35	102	42.01	42.25	-9	30,221	-0.03%	大賣/
2019/12/23	122	42.83	90	41.66	41.50	32	29,838	0.11%	大買/
2019/12/20	17.2	43.83	2	44.05	44.10	15.2	29,535	0.05%
2019/12/19	158	44.16	130	44.05	43.90	28	29,698	0.09%	大買/大賣/
2019/12/18	24	45.08	23	44.88	44.80	1	29,918	0.00%
2019/12/17	62	45.98	72	45.93	45.75	-10	30,235	-0.03%
2019/12/16	6	45.04	11	45.26	45.40	-5	30,282	-0.02%
2019/12/13	60	44.01	72	44.43	44.30	-12	30,577	-0.04%
2019/12/12	14	44.82	32	44.83	44.75	-18	30,970	-0.06%
2019/12/11	20	43.99	7	43.99	43.90	13	31,881	0.04%
2019/12/10	79	43.72	41	43.81	44.00	38	32,413	0.12%
2019/12/09	2	44.58	8	45.01	44.35	-6	32,396	-0.02%
2019/12/06	22	44.90	12	44.79	44.75	10	33,039	0.03%
2019/12/05	8	44.86	23	44.75	44.60	-15	33,533	-0.04%
2019/12/04	32	44.53	36	44.28	44.20	-4	34,215	-0.01%
2019/12/03	43	44.50	57	44.25	44.80	-14	36,255	-0.04%
2019/12/02	121	44.69	116.7	44.29	44.15	4.3	36,548	0.01%	大買/大賣/
2019/11/29	57	46.37	11	46.20	46.15	46	37,032	0.12%
2019/11/28	68	47.57	64	47.11	47.00	4	36,977	0.01%
2019/11/27	5	46.88	32	46.97	47.00	-27	36,689	-0.07%
2019/11/26	25	46.72	12	46.55	46.35	13	36,692	0.04%
2019/11/25	33	46.65	8	46.91	46.35	25	36,504	0.07%
2019/11/22	55	47.33	1	47.10	47.00	54	36,500	0.15%
2019/11/21	22	47.98	1	48.15	48.00	21	36,640	0.06%
2019/11/20	17	47.90	10	48.43	48.80	7	37,003	0.02%
2019/11/19	20	48.95	10	48.75	48.55	10	37,762	0.03%
2019/11/18	14	49.61	16	49.74	49.65	-2	37,745	-0.01%
2019/11/15	25	49.57	39	49.46	48.50	-14	37,910	-0.04%
2019/11/14	5	48.42	11	48.84	48.10	-6	37,402	-0.02%
2019/11/13	131.5	48.35	102	48.48	48.30	29.5	37,744	0.08%	大買/大賣/
2019/11/12	25	48.53	92	49.03	50.00	-67	38,117	-0.18%
2019/11/11	63.5	47.46	130.1	47.54	47.10	-66.6	38,339	-0.17%	大賣/
2019/11/08	10	46.14	11	45.86	46.00	-1	37,832	0.00%
2019/11/07	44	45.24	2	45.45	45.90	42	38,154	0.11%
2019/11/06	25.1	45.69	0	0.00	45.20	25.1	38,583	0.07%
2019/11/05	12	47.65	2	47.78	47.50	10	38,615	0.03%
2019/11/04	14	47.66	15	47.90	47.40	-1	39,116	0.00%
2019/11/01	4	46.93	4	46.91	47.20	0	39,316	0.00%
2019/10/31	110	47.81	54	47.99	47.15	56	40,213	0.14%	大買/
2019/10/30	30	48.05	32	47.98	48.25	-2	40,268	0.00%
2019/10/29	23	46.87	23	47.07	46.90	0	40,202	0.00%
2019/10/28	25	47.81	6	47.83	47.50	19	40,359	0.05%
2019/10/25	3	48.17	3	48.23	48.20	0	40,460	0.00%
2019/10/24	39	49.18	36	48.17	48.15	3	40,493	0.01%
2019/10/23	18	48.20	14	48.03	48.25	4	40,302	0.01%
2019/10/22	33	48.08	60	47.85	48.25	-27	40,503	-0.07%
2019/10/21	7	45.96	1	45.90	45.85	6	40,114	0.01%
2019/10/18	8	46.78	11	46.69	46.20	-3	40,718	-0.01%
2019/10/17	15	47.72	3	47.60	47.00	12	42,029	0.03%
2019/10/16	82	47.82	93	47.59	47.80	-11	43,605	-0.03%
2019/10/15	13	46.31	40	46.59	46.55	-27	43,671	-0.06%
2019/10/14	13	44.48	76	46.12	46.35	-63	43,508	-0.14%
2019/10/09	29	43.90	1	43.80	43.10	28	43,186	0.06%
2019/10/08	25	45.97	12	45.74	45.60	13	43,288	0.03%
2019/10/07	17	46.38	20	46.42	46.40	-3	43,819	-0.01%
2019/10/04	24	45.88	26	45.53	45.30	-2	44,048	0.00%
2019/10/03	10	44.07	6	44.73	45.15	4	44,257	0.01%
2019/10/02	23	44.02	4	44.26	44.80	19	44,342	0.04%
2019/10/01	9	43.89	13	43.87	44.20	-4	44,433	-0.01%
2019/09/27	46	43.83	52	43.73	43.65	-6	44,569	-0.01%
2019/09/26	21	45.94	3	45.47	45.20	18	44,804	0.04%
2019/09/25	14	45.65	5	45.74	45.50	9	45,212	0.02%
2019/09/24	17	47.28	2	47.65	46.65	15	45,998	0.03%
2019/09/23	37	47.50	70	47.82	47.65	-33	46,264	-0.07%
2019/09/20	30	45.70	24	45.76	46.50	6	46,602	0.01%
2019/09/19	6	46.42	16	46.35	46.50	-10	46,573	-0.02%
2019/09/18	28	46.28	21	46.25	46.30	7	46,481	0.02%
2019/09/17	27.2	46.62	21	46.50	46.10	6.2	46,224	0.01%
2019/09/16	27	45.33	109	46.06	46.80	-82	46,336	-0.18%	大賣/
2019/09/12	17	44.41	22	44.79	44.95	-5	46,632	-0.01%
2019/09/11	10	43.34	18	43.26	43.25	-8	47,238	-0.02%
2019/09/10	31	43.49	16	43.18	43.05	15	47,453	0.03%
2019/09/09	27	44.07	12	44.43	44.80	15	47,335	0.03%
2019/09/06	56	44.68	41	45.36	43.85	15	47,198	0.03%
2019/09/05	86	42.91	170	43.97	44.65	-84	46,991	-0.18%	大賣/
2019/09/04	77	40.72	99	40.77	41.25	-22	45,506	-0.05%
2019/09/03	121	40.93	112	41.11	39.80	9	46,523	0.02%	大買/大賣/
2019/09/02	17	39.66	16	39.95	40.00	1	46,195	0.00%
2019/08/30	4	39.64	4	39.69	39.05	0	46,240	0.00%
2019/08/29	47	38.83	52	38.85	39.05	-5	46,775	-0.01%
2019/08/28	7	38.70	3	38.62	38.85	4	46,957	0.01%
2019/08/27	31	38.90	3	38.83	38.55	28	47,307	0.06%
2019/08/26	32	39.05	2	38.85	38.80	30	47,564	0.06%
2019/08/23	86	40.45	62	40.55	40.65	24	47,781	0.05%
2019/08/22	57	40.59	125	40.87	41.10	-68	47,682	-0.14%	大賣/
2019/08/21	61	39.78	44	39.94	39.55	17	46,899	0.04%
2019/08/20	48	40.09	92	40.40	39.90	-44	47,010	-0.09%
2019/08/19	24	39.51	26	39.66	39.70	-2	47,277	0.00%
2019/08/16	63	39.73	26	39.52	39.25	37	48,111	0.08%
2019/08/15	67	39.67	102	39.22	39.85	-35	48,224	-0.07%	大賣/
2019/08/14	16	39.28	33	39.43	39.00	-17	47,799	-0.04%
2019/08/13	25	37.33	3	37.40	37.10	22	47,419	0.05%
2019/08/12	6	38.18	25	38.14	38.05	-19	48,458	-0.04%
2019/08/08	10	37.88	38	37.73	38.15	-28	49,224	-0.06%
2019/08/07	26	36.70	21	36.99	36.35	5	49,545	0.01%
2019/08/06	46	35.39	63	34.77	35.75	-17	49,334	-0.03%
2019/08/05	58	36.82	69	36.56	35.90	-11	49,294	-0.02%
2019/08/02	61	36.18	12	35.65	36.65	49	49,868	0.10%
2019/08/01	10	37.34	9	37.23	37.25	1	49,421	0.00%
2019/07/31	17	37.99	6	37.99	38.00	11	49,781	0.02%
2019/07/30	92	39.55	63	40.43	38.70	29	49,785	0.06%
2019/07/29	79	40.60	11	40.70	40.20	68	50,021	0.14%
2019/07/26	16	41.24	52	41.07	41.15	-36	50,057	-0.07%
2019/07/25	48	40.27	62	40.84	40.60	-14	50,000	-0.03%
2019/07/24	29	40.31	28	40.22	39.50	1	50,101	0.00%
2019/07/23	53	40.57	12	40.72	40.20	41	50,660	0.08%
2019/07/22	62	41.05	37	41.31	41.75	25	50,543	0.05%
2019/07/19	149	41.36	124	41.89	40.60	25	50,467	0.05%	大買/大賣/
2019/07/18	51	38.91	137	39.71	39.50	-86	49,616	-0.17%	大賣/
2019/07/17	57	37.29	55	37.70	37.15	2	48,002	0.00%
2019/07/16	14	37.01	54	37.30	36.85	-40	47,536	-0.08%
2019/07/15	89	36.90	9	37.07	37.20	80	48,060	0.17%
2019/07/12	28	37.59	22	37.32	36.70	6	48,068	0.01%
2019/07/11	38	36.93	25	37.10	37.50	13	47,836	0.03%
2019/07/10	14	35.99	20	36.02	35.80	-6	47,672	-0.01%
2019/07/09	24	35.65	14	36.02	35.30	10	47,496	0.02%
2019/07/08	14	37.09	19	36.99	37.15	-5	47,678	-0.01%
2019/07/05	8	37.57	17	37.32	37.45	-9	48,388	-0.02%
2019/07/04	16	37.60	15	37.18	37.30	1	49,413	0.00%
2019/07/03	23	37.51	33	37.76	37.20	-10	50,337	-0.02%
2019/07/02	32	38.56	69	38.94	38.50	-37	51,725	-0.07%
2019/07/01	30	38.34	32	38.39	38.75	-2	52,740	0.00%
2019/06/28	30	35.66	14.2	35.53	35.25	15.8	52,305	0.03%
2019/06/27	11	35.22	25	35.61	35.50	-14	53,133	-0.03%
2019/06/26	14	34.39	16.4	34.36	34.50	-2.4	53,161	0.00%
2019/06/25	7	34.09	6	34.13	34.00	1	53,193	0.00%
2019/06/24	16	34.30	10	34.24	34.60	6	53,604	0.01%
2019/06/21	26	34.94	12	35.03	34.55	14	54,627	0.03%
2019/06/20	11	35.36	13	35.30	35.40	-2	54,301	0.00%
2019/06/19	3	33.67	61	34.17	34.75	-58	53,334	-0.11%
2019/06/18	5.1	31.57	5	31.36	31.60	0.1	52,857	0.00%
2019/06/17	8.1	32.15	8	32.24	32.00	0.1	53,956	0.00%
2019/06/14	14	32.40	9	32.48	31.80	5	54,160	0.01%
2019/06/13	33.2	32.87	30	32.70	32.60	3.2	54,797	0.01%
2019/06/12	26	33.28	12	33.07	32.95	14	54,846	0.03%
2019/06/11	15	32.43	18	33.23	33.50	-3	54,597	-0.01%
2019/06/10	5.1	29.91	30	30.20	31.00	-24.9	53,189	-0.05%
2019/06/06	5	28.65	2	28.65	28.65	3	52,550	0.01%
2019/06/05	26	29.74	12	29.61	28.70	14	52,461	0.03%
2019/06/04	4	29.15	19	29.58	29.45	-15	52,060	-0.03%
2019/06/03	28	29.04	12	28.76	28.70	16	52,433	0.03%
2019/05/31	9	29.74	29	29.36	29.95	-20	52,430	-0.04%
2019/05/30	21	28.88	4	28.81	28.60	17	52,743	0.03%
2019/05/29	16	27.32	28	28.11	28.65	-12	52,975	-0.02%
2019/05/28	15	28.05	12	28.63	28.00	3	52,718	0.01%
2019/05/27	15.2	28.32	5	28.37	28.15	10.2	52,957	0.02%
2019/05/24	9	28.45	46	28.48	28.00	-37	52,971	-0.07%
2019/05/23	45	28.26	28	28.40	28.30	17	52,209	0.03%
2019/05/22	5	31.40	8	31.78	30.45	-3	51,339	-0.01%
2019/05/21	6.2	30.71	12	31.03	31.15	-5.8	50,851	-0.01%
2019/05/20	1	30.05	4	31.00	30.45	-3	50,485	-0.01%
2019/05/17	26	32.61	13	32.85	31.60	13	49,911	0.03%
2019/05/16	41.3	35.56	7	36.61	34.70	34.3	48,884	0.07%
2019/05/15	16	36.83	29.5	36.73	37.50	-13.5	48,004	-0.03%
2019/05/14	15	35.36	10	35.54	35.00	5	47,407	0.01%
2019/05/13	6	35.48	13	35.33	35.80	-7	47,291	-0.01%
2019/05/10	26	35.31	30	35.29	34.40	-4	47,036	-0.01%
2019/05/09	8	34.38	4	35.03	33.80	4	46,479	0.01%
2019/05/08	6	34.64	11	35.17	35.60	-5	46,563	-0.01%
2019/05/07	8	34.69	4	34.46	34.55	4	46,466	0.01%
2019/05/06	8	33.04	8	32.70	33.05	0	46,278	0.00%
2019/05/03	0	0.00	1	34.70	34.80	-1	46,117	0.00%
2019/04/30	10.1	33.48	14	33.47	34.45	-3.9	46,322	-0.01%
2019/04/29	24	32.95	17	32.84	32.50	7	45,976	0.02%
2019/04/26	8.2	36.50	2	36.53	36.05	6.2	45,347	0.01%
2019/04/25	20	37.42	19	37.32	37.95	1	44,961	0.00%
2019/04/24	4	37.89	26	37.52	37.95	-22	44,559	-0.05%
2019/04/23	8	36.24	0	0.00	36.25	8	44,060	0.02%
2019/04/22	5	37.74	1	38.20	37.60	4	44,178	0.01%
2019/04/19	9	38.12	34	37.76	37.60	-25	44,972	-0.06%
2019/04/18	6	37.42	10	37.70	37.00	-4	44,786	-0.01%
2019/04/17	2	38.40	8	38.17	37.55	-6	46,337	-0.01%
2019/04/16	4	37.73	21	38.16	37.25	-17	46,299	-0.04%
2019/04/15	8	36.98	18.1	36.97	37.10	-10.1	46,543	-0.02%
2019/04/12	11	37.22	6	37.18	36.70	5	47,031	0.01%
2019/04/11	10	36.87	8	36.46	36.25	2	47,585	0.00%
2019/04/10	32	36.43	19	36.37	36.00	13	47,233	0.03%
2019/04/09	40	36.96	28	37.28	36.35	12	46,493	0.03%
2019/04/08	16	37.78	20	37.95	39.25	-4	46,201	-0.01%
2019/04/03	22	34.24	34	34.26	36.05	-12	44,730	-0.03%
2019/04/02	15	32.54	16	32.68	32.95	-1	43,720	0.00%
2019/04/01	14	31.70	65	31.39	32.30	-51	43,301	-0.12%
2019/03/29	30	29.71	7	30.07	29.60	23	41,989	0.05%
2019/03/28	5	29.63	6	29.48	29.90	-1	41,685	0.00%
2019/03/27	7	29.25	31	29.32	29.65	-24	42,032	-0.06%
2019/03/26	21	29.52	6	29.58	28.80	15	42,145	0.04%
2019/03/25	10	29.80	11	29.98	30.30	-1	41,759	0.00%
2019/03/22	14	29.80	1	30.05	29.85	13	42,580	0.03%
2019/03/21	15	29.89	12	30.10	30.15	3	43,142	0.01%
2019/03/20	21	29.05	7	29.79	29.20	14	43,479	0.03%
2019/03/19	80	28.30	0	0.00	27.80	80	43,091	0.19%
2019/03/18	3	26.40	19	27.45	28.45	-16	43,621	-0.04%
2019/03/15	13	26.05	21	25.90	25.90	-8	44,889	-0.02%
2019/03/14	0	0.00	4	25.45	25.45	-4	45,411	-0.01%
2019/03/13	7	24.86	7	25.02	24.90	0	45,916	0.00%
2019/03/12	2	25.00	4	24.83	24.80	-2	46,127	0.00%
2019/03/11	4.3	24.58	0	0.00	24.40	4.3	46,637	0.01%
2019/03/08	8	24.65	4	24.93	24.90	4	47,477	0.01%
2019/03/07	14	25.41	21	25.31	25.25	-7	48,383	-0.01%
2019/03/06	4	24.86	4	24.86	24.65	0	48,546	0.00%
2019/03/05	19.2	24.84	4	24.60	24.60	15.2	48,447	0.03%
2019/03/04	4	24.98	19	25.30	26.25	-15	48,144	-0.03%
2019/02/27	3	24.40	2	24.25	24.10	1	47,438	0.00%
2019/02/26	4	24.63	2	24.98	24.25	2	47,534	0.00%
2019/02/25	1	24.55	5	24.25	24.55	-4	47,565	-0.01%
2019/02/21	2	23.40	4	23.25	23.45	-2	47,940	0.00%
2019/02/20	3	23.50	6	24.15	23.45	-3	48,306	-0.01%
2019/02/19	0	0.00	4	24.00	23.90	-4	49,978	-0.01%
2019/02/18	47	24.24	45	24.09	23.70	2	51,142	0.00%
2019/02/15	1	23.85	21	24.00	24.20	-20	51,091	-0.04%
2019/02/13	5	23.70	17	23.92	24.10	-12	51,254	-0.02%
2019/02/12	7	23.76	17	23.81	23.50	-10	50,880	-0.02%
2019/02/11	2	23.10	6	23.21	23.25	-4	50,453	-0.01%
2019/01/29	12	22.75	9	22.73	22.85	3	49,844	0.01%
2019/01/28	39	22.36	11	22.58	22.35	28	49,256	0.06%
2019/01/25	10	21.70	22	21.83	21.70	-12	48,865	-0.02%
2019/01/24	15	21.59	27	21.59	21.60	-12	48,687	-0.02%
2019/01/22	24	21.32	5	21.62	21.35	19	48,270	0.04%
2019/01/21	4	22.30	10	22.15	22.10	-6	48,107	-0.01%
2019/01/18	4	22.10	8	21.99	22.15	-4	47,932	-0.01%
2019/01/17	0	0.00	2	21.53	21.45	-2	47,527	0.00%
2019/01/16	14	21.34	62	21.25	21.55	-48	47,486	-0.10%
2019/01/15	0	0.00	1	21.15	21.10	-1	47,224	0.00%
2019/01/14	6	20.88	19	20.95	21.05	-13	47,003	-0.03%
2019/01/11	7	21.80	3	21.32	21.20	4	46,587	0.01%
2019/01/10	24	22.15	54	22.10	22.10	-30	45,563	-0.07%
2019/01/09	38	22.75	12	22.74	22.05	26	45,111	0.06%
2019/01/08	0	0.00	9	24.43	24.45	-9	43,553	-0.02%
2019/01/07	16	24.53	6	24.49	24.10	10	43,384	0.02%
2019/01/04	10	23.75	14	24.25	23.90	-4	42,886	-0.01%
2019/01/03	5	23.89	14	23.97	24.20	-9	42,612	-0.02%
2019/01/02	27	23.00	17	22.87	23.10	10	42,096	0.02%
2018/12/28	8	22.61	4	22.68	22.30	4	41,712	0.01%
2018/12/27	1	22.20	3	22.88	23.20	-2	41,775	0.00%
2018/12/26	1	22.15	1	22.15	21.20	0	40,818	0.00%
2018/12/25	21	22.29	11	22.20	22.05	10	40,503	0.02%
2018/12/24	0	0.00	19	23.07	23.45	-19	40,305	-0.05%
2018/12/22	3	22.57	0	0.00	22.60	3	40,166	0.01%
2018/12/21	3	22.77	15	22.93	22.90	-12	40,995	-0.03%
2018/12/20	15	22.63	16	22.62	22.95	-1	40,686	0.00%
2018/12/19	23	23.09	21	23.01	22.25	2	40,167	0.00%
2018/12/18	6	22.80	6	22.74	23.10	0	40,020	0.00%
2018/12/17	21	22.42	32	22.66	22.45	-11	39,933	-0.03%
2018/12/14	40	22.98	32	22.98	22.60	8	39,015	0.02%
2018/12/13	28	23.24	15	23.17	22.95	13	38,567	0.03%
2018/12/12	50	25.12	17	24.33	24.20	33	38,480	0.09%
2018/12/11	12	24.67	22	24.72	24.65	-10	39,611	-0.03%
2018/12/10	65	23.96	59	24.17	24.45	6	39,067	0.02%
2018/12/07	38	22.84	86	22.93	23.35	-48	37,090	-0.13%
2018/12/06	41	22.28	42	22.39	21.25	-1	36,201	0.00%
2018/12/05	4	22.59	2	22.60	22.90	2	35,368	0.01%
2018/12/04	16	22.71	14	22.77	22.55	2	35,143	0.01%
2018/12/03	7	22.64	11	22.41	22.75	-4	34,558	-0.01%
2018/11/30	23	21.50	116	21.13	21.15	-93	33,688	-0.28%	大賣/
2018/11/29	95	20.43	34	20.36	20.00	61	32,619	0.19%
2018/11/28	10	19.95	3	20.00	19.95	7	32,253	0.02%
2018/11/27	0	0.00	20	19.47	20.00	-20	32,012	-0.06%
2018/11/26	0	0.00	6	18.96	18.75	-6	31,484	-0.02%
2018/11/23	37	18.69	241	18.78	18.70	-204	31,339	-0.65%	大賣/鉅額交易
2018/11/22	242	18.81	10	19.06	18.65	232	31,097	0.75%	大買/鉅額交易
2018/11/21	4	20.03	6	19.83	20.05	-2	30,694	-0.01%
2018/11/20	3	20.10	14	19.74	19.95	-11	30,241	-0.04%
2018/11/19	12	19.75	13	19.67	19.80	-1	30,093	0.00%
2018/11/16	34	19.60	57	19.79	19.65	-23	30,298	-0.08%
2018/11/15	68	18.14	140	17.86	18.70	-72	28,350	-0.25%	大賣/
2018/11/14	3	16.90	57	16.91	17.00	-54	26,927	-0.20%
2018/11/13	21	16.11	17	16.81	16.85	4	26,700	0.01%
2018/11/12	13	16.98	47	16.69	16.70	-34	26,521	-0.13%
2018/11/09	11	16.10	9	16.12	16.15	2	26,558	0.01%
2018/11/08	0	0.00	5	15.75	15.80	-5	26,801	-0.02%
2018/11/07	0	0.00	36	15.78	16.10	-36	27,035	-0.13%
2018/11/06	5	15.61	8	16.01	15.45	-3	27,593	-0.01%
2018/11/05	3	15.70	6	15.84	16.00	-3	27,724	-0.01%
2018/11/02	28	15.87	3	16.00	15.60	25	28,102	0.09%
2018/11/01	2	15.55	6	15.45	15.60	-4	27,894	-0.01%
2018/10/31	0	0.00	34	15.19	15.05	-34	27,747	-0.12%
2018/10/30	29	14.55	16	14.61	14.65	13	27,564	0.05%
2018/10/29	17	15.39	5	15.95	14.60	12	27,263	0.04%
2018/10/26	11	15.88	10	16.27	15.90	1	26,957	0.00%
2018/10/25	11	15.88	1	15.95	16.00	10	26,810	0.04%
2018/10/24	6	16.41	4	16.49	16.45	2	26,656	0.01%
2018/10/23	0	0.00	3	16.23	16.00	-3	26,467	-0.01%
2018/10/22	6	16.02	6	16.15	16.35	0	26,571	0.00%
2018/10/19	20	15.99	13	16.16	16.20	7	26,532	0.03%
2018/10/18	11	16.54	26	16.42	16.60	-15	26,337	-0.06%
2018/10/17	5	16.20	9	16.21	16.05	-4	26,163	-0.02%
2018/10/16	32	16.04	12	16.44	15.85	20	25,958	0.08%
2018/10/15	8	16.11	0	0.00	16.30	8	25,623	0.03%
2018/10/12	22	16.11	6	16.40	16.45	16	25,490	0.06%
2018/10/11	225	15.89	210	16.20	15.80	15	25,153	0.06%	大買/大賣/
2018/10/09	159	17.88	128	17.84	17.55	31	24,461	0.13%	大買/大賣/
2018/10/08	15	19.03	75	19.07	19.20	-60	23,636	-0.25%
2018/10/05	164	18.42	149	18.51	18.65	15	23,400	0.06%	大買/大賣/
2018/10/04	35	19.25	8	19.15	19.15	27	22,736	0.12%
2018/10/03	64	19.85	9	19.62	19.50	55	22,549	0.24%
2018/10/02	22	19.65	0	0.00	19.55	22	22,337	0.10%
2018/10/01	0	0.00	5	20.15	20.15	-5	21,979	-0.02%
2018/09/28	29	20.21	65	20.27	20.05	-36	21,947	-0.16%
2018/09/27	8	19.57	5	20.12	19.55	3	21,033	0.01%
2018/09/26	15	20.10	13	20.04	20.00	2	20,762	0.01%
2018/09/25	26	19.70	71	19.74	20.30	-45	20,528	-0.22%
2018/09/21	402	18.99	368	19.14	19.10	34	19,851	0.17%	大買/大賣/
2018/09/20	17	19.84	21	19.81	19.75	-4	18,981	-0.02%
2018/09/19	34	20.06	28	20.49	19.70	6	18,655	0.03%
2018/09/18	103	20.20	137	20.08	19.85	-34	18,040	-0.19%	大買/大賣/
2018/09/17	30	19.82	84	19.84	20.05	-54	17,160	-0.31%
2018/09/14	1	18.55	47	18.77	19.00	-46	14,851	-0.31%
2018/09/13	18	18.18	27	18.28	18.15	-9	14,092	-0.06%
2018/09/12	0	0.00	2	18.08	18.15	-2	13,716	-0.01%
2018/09/11	1	17.15	35	17.67	17.70	-34	13,564	-0.25%
2018/09/10	1	16.80	2	16.98	16.90	-1	13,926	-0.01%
2018/09/07	17	17.76	1	17.60	17.60	16	15,843	0.10%
2018/09/06	30	18.26	7	18.44	18.00	23	16,187	0.14%
2018/09/05	8	18.25	14	18.33	18.20	-6	16,433	-0.04%
2018/09/04	50	18.27	54	18.34	18.10	-4	16,252	-0.02%
2018/09/03	3	17.60	5	18.05	17.75	-2	15,655	-0.01%
2018/08/31	9	17.61	1.3	17.66	17.60	7.7	15,537	0.05%
2018/08/28	0	0.00	20	18.15	18.00	-20	15,641	-0.13%
2018/08/27	5	17.90	2	18.18	17.95	3	15,741	0.02%
2018/08/24	4	17.93	0	0.00	18.00	4	15,638	0.03%
2018/08/23	64	17.68	44	18.00	18.20	20	15,332	0.13%
2018/08/22	8	17.14	5	17.05	17.20	3	14,617	0.02%
2018/08/21	2	17.08	2	17.13	17.15	0	14,688	0.00%
2018/08/20	9	17.31	7	17.04	17.00	2	14,688	0.01%
2018/08/17	75	17.86	83	17.66	17.60	-8	14,521	-0.06%
2018/08/16	7	17.64	6	17.79	17.85	1	14,172	0.01%
2018/08/15	2	17.28	21	17.44	17.25	-19	13,676	-0.14%
2018/08/14	0	0.00	25	17.35	17.40	-25	13,305	-0.19%
2018/08/13	25	17.10	36	17.14	17.10	-11	13,070	-0.08%
2018/08/10	13	16.69	0	0.00	16.65	13	12,408	0.10%
2018/08/09	23	16.72	25	16.82	17.00	-2	12,170	-0.02%
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/03	2	15.90	2	16.05	16.10	0	12,175	0.00%
2018/08/01	0	0.00	2	16.35	16.35	-2	12,262	-0.02%
2018/07/31	0	0.00	1	16.25	16.25	-1	12,376	-0.01%
2018/07/30	0	0.00	1	16.25	16.40	-1	12,401	-0.01%
2018/07/27	1	16.65	0	0.00	16.70	1	12,434	0.01%
2018/07/25	0	0.00	3	16.60	16.55	-3	12,586	-0.02%
2018/07/24	1	16.40	0	0.00	16.50	1	12,665	0.01%
2018/07/23	2	16.20	0	0.00	16.40	2	12,732	0.02%
2018/07/19	3	16.55	12	16.50	16.45	-9	13,167	-0.07%
2018/07/18	1	16.25	7	16.39	16.35	-6	13,360	-0.04%
2018/07/17	3	16.10	30	16.10	16.10	-27	13,385	-0.20%
2018/07/16	0	0.00	5	16.25	16.20	-5	13,548	-0.04%
2018/07/13	3	16.10	0	0.00	16.20	3	13,757	0.02%
2018/07/12	2	15.95	0	0.00	16.10	2	13,823	0.01%
2018/07/11	2	15.90	0	0.00	15.90	2	13,831	0.01%
2018/07/10	3	15.90	5	15.92	15.95	-2	13,873	-0.01%
2018/07/09	7	15.58	1	15.60	15.50	6	13,935	0.04%
2018/07/06	45	15.51	6	15.45	15.40	39	14,054	0.28%
2018/07/05	0	0.00	9	16.09	16.15	-9	13,880	-0.06%
2018/07/04	1	15.70	1	15.90	15.85	0	13,881	0.00%
2018/07/03	7	16.03	0	0.00	15.80	7	13,830	0.05%
2018/06/29	0	0.00	7	16.35	16.30	-7	13,797	-0.05%
2018/06/28	2	16.10	0	0.00	16.10	2	13,784	0.01%
2018/06/27	4	16.35	20	16.30	16.20	-16	13,772	-0.12%
2018/06/26	23	16.56	10	16.40	16.40	13	13,846	0.09%
2018/06/25	15	17.05	3	16.98	16.90	12	13,926	0.09%
2018/06/22	32	16.96	69	16.95	16.90	-37	14,169	-0.26%
2018/06/21	9	17.12	3	17.15	17.10	6	14,225	0.04%
2018/06/20	12	17.22	5	17.25	17.20	7	14,345	0.05%
2018/06/19	55	17.69	12	17.90	17.40	43	14,405	0.30%
2018/06/15	90	18.51	43	18.58	17.70	47	14,212	0.33%
2018/06/14	20	17.34	33	17.50	17.70	-13	12,301	-0.11%
2018/06/13	20	17.33	13	17.32	17.15	7	12,135	0.06%
2018/06/12	10	17.25	3	17.15	17.05	7	11,916	0.06%
2018/06/08	4	17.21	3	17.15	17.15	1	12,277	0.01%
2018/06/07	0	0.00	2	17.30	17.10	-2	12,593	-0.02%
2018/06/06	14	17.35	2	17.25	17.25	12	12,775	0.09%
2018/06/05	43	17.33	3	17.28	17.25	40	12,917	0.31%
2018/06/04	11	17.49	5	17.40	17.60	6	13,377	0.04%
2018/06/01	30	16.80	1	16.80	16.80	29	13,253	0.22%
2018/05/31	1	17.00	0	0.00	16.80	1	13,361	0.01%
2018/05/30	3	16.83	0	0.00	16.80	3	13,572	0.02%
2018/05/29	17	17.09	3	17.00	17.05	14	13,743	0.10%
2018/05/28	1	17.35	2	17.48	17.40	-1	14,087	-0.01%
2018/05/24	2	17.55	2	17.45	17.40	0	14,560	0.00%
2018/05/23	1	17.45	0	0.00	17.40	1	15,030	0.01%
2018/05/22	2	17.50	5	17.90	17.50	-3	15,826	-0.02%
2018/05/21	1	17.45	1	17.65	17.65	0	16,406	0.00%
2018/05/16	10	17.45	1	17.60	17.50	9	17,687	0.05%
2018/05/14	1	17.20	1	17.15	17.15	0	19,184	0.00%
2018/05/11	0	0.00	1	17.15	17.15	-1	19,930	-0.01%
2018/05/10	8	17.40	13	17.46	17.35	-5	20,996	-0.02%
2018/05/08	4	16.90	9	17.21	17.20	-5	24,181	-0.02%
2018/05/07	5	17.00	0	0.00	16.85	5	25,602	0.02%
2018/05/04	5	16.75	0	0.00	16.75	5	27,077	0.02%
2018/05/03	40	17.20	40	17.25	17.25	0	28,152	0.00%
2018/05/02	0	0.00	5	17.05	17.05	-5	29,687	-0.02%
2018/04/30	6	16.80	5	17.10	16.80	1	29,843	0.00%
2018/04/27	15	16.52	0	0.00	16.50	15	30,038	0.05%
2018/04/26	0	0.00	2	17.00	16.60	-2	30,253	-0.01%
2018/04/24	0	0.00	3	17.38	16.90	-3	30,719	-0.01%
2018/04/23	2	17.95	2	17.98	17.95	0	31,375	0.00%
2018/04/19	10	18.30	0	0.00	18.20	10	31,528	0.03%
2018/04/18	0	0.00	10	18.05	18.05	-10	31,638	-0.03%
2018/04/13	1	18.60	3	18.95	18.75	-2	32,570	-0.01%
2018/04/12	3	18.70	0	0.00	18.65	3	32,799	0.01%
2018/04/03	5	18.50	0	0.00	18.55	5	33,070	0.02%
2018/03/31	0	0.00	12	18.98	18.85	-12	33,427	-0.04%
2018/03/30	12	18.86	0	0.00	18.85	12	33,583	0.04%
2018/03/29	9	18.89	3	18.85	18.85	6	33,733	0.02%
2018/03/28	3	19.35	24	19.37	19.20	-21	33,833	-0.06%
2018/03/27	5	19.20	18	19.39	19.65	-13	33,767	-0.04%
2018/03/26	25	18.99	9	19.02	18.90	16	33,654	0.05%
2018/03/23	2	18.45	0	0.00	18.70	2	33,972	0.01%
2018/03/22	10	19.56	10	19.30	19.20	0	34,072	0.00%
2018/03/21	20	20.15	10	20.12	19.95	10	34,411	0.03%
2018/03/20	30	19.91	36	20.06	20.05	-6	34,540	-0.02%
2018/03/19	5	19.87	0	0.00	19.80	5	34,878	0.01%
2018/03/16	2	20.00	2	20.25	19.75	0	35,823	0.00%
2018/03/15	6	20.17	18	20.30	20.05	-12	36,500	-0.03%
2018/03/14	1	20.00	20	19.90	19.85	-19	36,260	-0.05%
2018/03/13	6	20.18	23	20.23	20.15	-17	36,428	-0.05%
2018/03/12	18	19.83	7	19.95	19.85	11	36,767	0.03%
2018/03/09	2	19.65	15	19.82	19.55	-13	36,757	-0.04%
2018/03/08	6	19.81	11	19.64	19.80	-5	36,560	-0.01%
2018/03/07	11	19.11	17	19.17	19.10	-6	35,992	-0.02%
2018/03/06	9	19.20	0	0.00	19.25	9	35,838	0.03%
2018/03/05	0	0.00	6	18.80	18.80	-6	35,853	-0.02%
2018/03/02	23	19.66	1	19.65	19.55	22	35,579	0.06%
2018/03/01	26	20.19	25	20.48	20.15	1	35,353	0.00%
2018/02/27	28	20.06	10	19.80	20.20	18	34,992	0.05%
2018/02/26	51	19.95	10	20.37	19.90	41	34,738	0.12%
2018/02/23	45	20.52	29	20.34	20.20	16	34,638	0.05%
2018/02/22	25	20.22	34	20.26	20.60	-9	34,304	-0.03%
2018/02/21	26	19.57	29	19.59	19.90	-3	33,667	-0.01%
2018/02/12	30	19.23	31	19.10	18.50	-1	33,096	0.00%
2018/02/09	45	17.86	40	18.13	19.00	5	32,711	0.02%
2018/02/08	11	18.78	15	19.06	18.70	-4	32,221	-0.01%
2018/02/07	26	19.62	34	19.50	19.35	-8	31,995	-0.03%
2018/02/06	241	19.46	264	19.11	19.05	-23	31,452	-0.07%	大買/大賣/
2018/02/05	46	20.57	28	20.34	21.00	18	30,419	0.06%
2018/02/02	6	20.86	33	20.81	20.90	-27	29,702	-0.09%
2018/02/01	59	21.26	35	21.35	21.10	24	28,889	0.08%
2018/01/31	55	20.11	117	20.40	21.20	-62	28,550	-0.22%	大賣/
2018/01/30	111	19.98	51.7	20.11	19.60	59.3	26,485	0.22%	大買/
2018/01/29	172	18.45	226	19.13	19.80	-54	25,279	-0.21%	大買/大賣/
2018/01/26	87	18.67	27	18.79	18.55	60	24,190	0.25%
2018/01/25	120	18.29	162	18.42	18.60	-42	23,074	-0.18%	大買/大賣/
2018/01/24	5	17.47	5	17.30	17.30	0	21,455	0.00%
2018/01/23	10	17.54	8	17.63	17.70	2	21,151	0.01%
2018/01/22	8	17.49	12	17.35	17.15	-4	20,782	-0.02%
2018/01/19	36	17.99	4	18.00	17.85	32	20,467	0.16%
2018/01/18	23	17.98	9	17.90	17.85	14	19,948	0.07%
2018/01/17	44	18.01	38	17.92	17.90	6	19,607	0.03%
2018/01/15	5	17.25	0	0.00	17.10	5	18,568	0.03%
2018/01/12	13	17.57	17	17.51	17.50	-4	18,286	-0.02%
2018/01/09	4	17.63	26	17.51	17.30	-22	17,540	-0.13%
2018/01/08	15	17.15	4	17.16	17.15	11	16,729	0.07%
2018/01/05	1	16.90	0	0.00	16.90	1	16,330	0.01%
2018/01/03	4	16.91	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－19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－22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－23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-台南券商分點個股進出
永豐金-台南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-台南 券商分點個股進出 永豐金-台南 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-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析