欣興 (3037)-合庫-台中券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
182.5
漲跌
▼1.5
漲幅
-0.82%
成交量
10,551張
產業
上市電子零組件類股
2766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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/06/14	13	183.23	6	184.58	182.50	7	13,658	0.05%
2024/06/13	7	184.36	1	186.00	184.00	6	14,080	0.04%
2024/06/12	1.3	185.42	1	184.00	185.50	0.3	14,206	0.00%
2024/06/11	3	183.17	1.4	182.52	182.50	1.7	14,181	0.01%
2024/06/07	6.3	184.96	0	0.00	184.00	6.3	14,261	0.04%
2024/06/06	0	0.00	3.2	190.31	187.50	-3.2	14,334	-0.02%
2024/06/05	3	185.00	0	0.00	185.50	3	14,363	0.02%
2024/06/04	3.1	187.84	4	188.75	187.50	-0.9	14,544	-0.01%
2024/06/03	4	190.13	15.1	190.57	188.50	-11.1	14,621	-0.08%
2024/05/31	4.2	183.80	3.2	187.56	182.50	1	14,691	0.01%
2024/05/30	7.2	187.78	0	0.00	187.50	7.2	14,557	0.05%
2024/05/29	16	196.94	20.5	194.52	191.00	-4.5	14,548	-0.03%
2024/05/28	4.3	190.83	6.1	192.31	192.00	-1.8	14,136	-0.01%
2024/05/27	1	190.50	9	191.39	192.00	-8	14,502	-0.06%
2024/05/24	22	189.39	22	188.16	189.00	0	15,438	0.00%
2024/05/23	7.5	189.90	21.3	190.61	191.00	-13.8	15,954	-0.09%
2024/05/22	2.4	182.50	2	182.50	182.50	0.4	15,873	0.00%
2024/05/21	0	0.00	3	181.00	182.00	-3	16,037	-0.02%
2024/05/20	3.2	180.66	1	182.50	180.50	2.2	16,176	0.01%
2024/05/17	1	183.00	0	0.00	183.50	1	16,378	0.01%
2024/05/16	2.2	184.20	7.8	184.68	183.00	-5.6	17,068	-0.03%
2024/05/15	3	184.17	2	182.50	182.50	1	17,079	0.01%
2024/05/13	0	186.50	16	185.41	186.50	-16	17,219	-0.09%
2024/05/10	15	189.97	14.1	188.80	190.00	0.9	17,236	0.01%
2024/05/09	41	191.57	20.1	192.62	190.50	20.9	17,221	0.12%
2024/05/08	10	189.00	6.3	188.33	189.00	3.7	17,053	0.02%
2024/05/07	0.1	181.00	1.8	181.24	182.00	-1.7	16,965	-0.01%
2024/05/06	1	183.00	12	183.75	184.00	-11	17,182	-0.06%
2024/05/03	6	176.83	2	177.50	176.00	4	17,232	0.02%
2024/05/02	2.1	179.29	2	181.00	178.00	0.1	17,587	0.00%
2024/04/30	3.1	183.32	2	183.25	182.00	1.1	17,726	0.01%
2024/04/29	4.1	183.15	1	183.50	184.00	3.1	17,823	0.02%
2024/04/26	6	181.83	3	182.83	182.50	3	18,070	0.02%
2024/04/25	19.1	189.19	13	187.77	184.00	6.1	18,192	0.03%
2024/04/24	2	182.50	9.4	186.04	187.00	-7.4	17,703	-0.04%
2024/04/23	0	0.00	6.2	170.47	170.00	-6.2	17,511	-0.04%
2024/04/22	4	168.13	0	0.00	167.50	4	17,483	0.02%
2024/04/19	14.1	171.54	10.1	173.04	170.00	4	17,462	0.02%
2024/04/18	1	177.00	6.1	178.20	178.50	-5.1	17,256	-0.03%
2024/04/17	7.6	175.97	5.5	178.52	179.00	2.1	17,275	0.01%
2024/04/16	9.2	178.11	3	177.33	177.00	6.2	17,189	0.04%
2024/04/15	7.9	183.11	6.7	184.32	182.50	1.2	17,092	0.01%
2024/04/12	5.4	191.43	3	193.17	194.00	2.4	16,828	0.01%
2024/04/11	0.1	191.00	0.8	190.00	192.50	-0.8	16,964	0.00%
2024/04/10	11	192.45	4	195.00	191.50	7	17,078	0.04%
2024/04/09	16.1	196.06	1	193.50	193.50	15.1	17,147	0.09%
2024/04/08	12.2	197.57	14.6	198.61	199.00	-2.4	17,073	-0.01%
2024/04/03	4	192.50	0	0.00	192.00	4	16,814	0.02%
2024/04/02	3.3	194.41	0.2	193.50	193.50	3.1	16,766	0.02%
2024/04/01	20	194.33	23.1	195.31	193.00	-3.1	16,727	-0.02%
2024/03/29	3.1	193.00	45	192.04	191.00	-41.9	16,622	-0.25%
2024/03/28	9.1	189.95	7	190.29	190.00	2.1	16,502	0.01%
2024/03/27	9.4	190.61	4	190.38	191.50	5.4	16,503	0.03%
2024/03/26	31.3	196.93	26.3	191.53	190.00	5.1	16,579	0.03%
2024/03/25	0	0.00	19.1	195.93	198.00	-19.1	16,372	-0.12%
2024/03/22	15.1	198.84	27.5	198.75	200.00	-12.4	16,352	-0.08%
2024/03/21	19.3	201.20	23.9	200.48	200.00	-4.6	16,283	-0.03%
2024/03/20	19.4	196.20	13.8	196.44	196.50	5.6	16,104	0.03%
2024/03/19	31.2	192.05	27.6	192.84	192.50	3.6	15,743	0.02%
2024/03/18	3	184.83	62.5	184.01	187.00	-59.5	15,167	-0.39%
2024/03/15	4.3	173.54	0	0.00	172.00	4.3	14,782	0.03%
2024/03/14	7.1	178.57	7	178.64	177.50	0.1	14,960	0.00%
2024/03/13	6.2	179.49	6.3	179.13	177.50	-0.2	14,974	0.00%
2024/03/12	0	0.00	6.2	180.92	182.00	-6.2	14,884	-0.04%
2024/03/11	3.5	176.64	8.1	176.57	177.00	-4.6	14,746	-0.03%
2024/03/08	4.9	173.48	5	174.20	173.50	-0.2	14,819	0.00%
2024/03/07	5	173.80	1	175.00	172.50	4	14,725	0.03%
2024/03/06	17	174.03	5	173.60	174.00	12	14,683	0.08%
2024/03/05	10.1	179.74	8	178.63	178.00	2.1	14,731	0.01%
2024/03/04	6.1	181.40	12.1	180.76	180.50	-6	14,948	-0.04%
2024/03/01	15.2	179.75	0	0.00	178.00	15.2	15,050	0.10%
2024/02/29	7.4	174.80	16	176.22	179.50	-8.6	14,991	-0.06%
2024/02/27	47.9	183.67	34	181.57	179.00	13.9	14,636	0.09%
2024/02/26	14	194.39	21.8	195.09	196.00	-7.8	13,782	-0.06%
2024/02/23	6	189.58	4	188.63	188.00	2	13,574	0.01%
2024/02/22	32.1	187.67	32	188.73	189.00	0.1	13,899	0.00%
2024/02/21	8.3	190.17	4	189.75	189.50	4.3	13,926	0.03%
2024/02/20	6.8	189.90	21	190.60	190.50	-14.2	13,945	-0.10%
2024/02/19	7	191.36	30	190.65	192.50	-23	13,727	-0.17%
2024/02/16	2	181.25	4	181.25	182.00	-2	13,206	-0.02%
2024/02/15	3	178.50	12	179.25	180.50	-9	13,208	-0.07%
2024/02/05	2	177.25	2.5	176.30	176.50	-0.5	13,201	0.00%
2024/02/02	4	179.38	9.5	179.32	180.00	-5.5	13,273	-0.04%
2024/02/01	0.1	175.00	1	176.50	177.50	-1	13,239	-0.01%
2024/01/31	6	176.00	2	176.25	176.00	4	13,263	0.03%
2024/01/30	3.2	178.35	11	178.77	178.00	-7.8	13,303	-0.06%
2024/01/29	8	177.37	19	177.68	178.00	-11	13,226	-0.08%
2024/01/26	7.3	172.43	2	172.00	171.50	5.3	13,187	0.04%
2024/01/25	5	175.00	36.2	174.81	175.50	-31.2	13,195	-0.24%
2024/01/24	32	169.55	4	169.50	169.50	28	12,861	0.22%
2024/01/23	15	172.43	2.6	173.31	174.50	12.4	12,765	0.10%
2024/01/22	12	173.79	18.2	174.28	175.00	-6.2	12,782	-0.05%
2024/01/19	3	166.35	23.1	166.84	169.50	-20.1	12,792	-0.16%
2024/01/18	7.9	157.53	2	157.00	157.00	5.9	12,858	0.05%
2024/01/17	4.5	160.42	1	158.54	158.50	3.5	12,936	0.03%
2024/01/16	18	159.78	20.5	160.87	162.00	-2.5	13,170	-0.02%
2024/01/15	38.2	159.53	40.3	160.81	159.50	-2.1	13,188	-0.02%
2024/01/12	4.7	160.02	4	159.75	159.00	0.7	13,212	0.00%
2024/01/11	0.5	161.12	0	0.00	160.50	0.5	13,277	0.00%
2024/01/10	3.2	161.50	0.5	162.80	162.50	2.7	13,469	0.02%
2024/01/09	5.1	163.10	5.2	164.99	162.50	-0.1	13,506	0.00%
2024/01/08	11.1	161.82	1.2	161.28	161.00	9.9	13,686	0.07%
2024/01/05	16.6	161.66	2.1	161.95	160.00	14.6	13,824	0.11%
2024/01/04	17.3	165.52	3.2	166.58	164.50	14.1	13,724	0.10%
2024/01/03	12.6	169.87	11	168.64	170.00	1.6	13,823	0.01%
2024/01/02	3	172.83	13	173.88	173.00	-10	13,782	-0.07%
2023/12/29	1	176.00	2	175.50	176.00	-1	13,827	-0.01%
2023/12/28	3	175.67	0	0.00	175.50	3	13,892	0.02%
2023/12/27	1	178.50	1	178.50	178.00	0	13,959	0.00%
2023/12/26	14	177.57	4	178.00	177.50	10	14,136	0.07%
2023/12/25	6	177.00	2	176.50	175.00	4	14,217	0.03%
2023/12/22	6.2	176.05	2	177.75	175.00	4.2	14,389	0.03%
2023/12/21	6	173.67	23	178.04	179.00	-17	14,380	-0.12%
2023/12/20	6.3	173.76	6	174.17	173.00	0.3	14,324	0.00%
2023/12/19	5.3	175.75	8.2	175.18	174.50	-2.9	14,450	-0.02%
2023/12/18	4.7	178.90	2	177.00	176.00	2.7	14,520	0.02%
2023/12/15	21	180.88	25	181.50	182.00	-4	14,636	-0.03%
2023/12/14	6	179.83	34.1	179.75	180.50	-28.1	14,685	-0.19%
2023/12/13	8	176.75	10	176.55	177.00	-2	14,720	-0.01%
2023/12/12	11	178.18	9	176.94	176.00	2	15,164	0.01%
2023/12/11	16.1	179.65	30.1	179.33	178.00	-14	15,193	-0.09%
2023/12/08	3	174.67	3.4	173.95	174.50	-0.4	14,950	0.00%
2023/12/07	2.1	169.75	0.6	169.50	168.50	1.5	15,016	0.01%
2023/12/06	3.5	170.61	3	171.17	170.00	0.5	15,083	0.00%
2023/12/05	16.5	172.63	3	172.00	171.50	13.5	15,110	0.09%
2023/12/04	4.1	175.82	8.1	174.44	177.00	-4	14,993	-0.03%
2023/12/01	13.1	176.45	5	177.20	176.00	8.1	14,991	0.05%
2023/11/30	19.1	174.70	9	175.83	177.00	10.1	14,954	0.07%
2023/11/29	5	173.30	42.1	174.55	175.00	-37.1	14,807	-0.25%
2023/11/28	3	167.19	10.2	169.16	170.00	-7.2	14,628	-0.05%
2023/11/27	3.1	166.31	11.1	165.95	164.50	-8.1	14,593	-0.06%
2023/11/24	12.3	168.24	12.4	166.74	167.00	-0.1	14,773	0.00%
2023/11/23	11.1	168.95	3	169.16	168.00	8.1	15,109	0.05%
2023/11/22	32	169.75	16.7	170.83	171.00	15.3	15,101	0.10%
2023/11/21	18	167.24	43.8	167.00	168.50	-25.8	15,184	-0.17%
2023/11/20	10.2	160.15	9	160.17	160.00	1.2	15,423	0.01%
2023/11/17	4.1	158.61	17.4	158.08	159.00	-13.3	15,336	-0.09%
2023/11/16	2	154.75	3.1	155.03	155.00	-1.1	15,363	-0.01%
2023/11/15	14	155.54	7.1	155.37	154.50	6.9	15,352	0.04%
2023/11/14	10	154.15	2	153.00	153.00	8	15,321	0.05%
2023/11/13	2	156.00	14.4	156.28	156.00	-12.4	15,446	-0.08%
2023/11/10	6.2	150.34	1	150.50	151.00	5.2	15,571	0.03%
2023/11/09	5.8	152.39	2	153.50	154.50	3.8	15,603	0.02%
2023/11/08	4.2	154.17	10	154.65	154.50	-5.8	15,739	-0.04%
2023/11/07	4.1	154.75	1	153.50	153.50	3.1	15,824	0.02%
2023/11/06	3	156.83	5.2	157.88	158.00	-2.2	16,019	-0.01%
2023/11/03	27.2	154.42	41.6	153.86	155.50	-14.5	16,388	-0.09%
2023/11/02	4.2	150.11	7.2	150.76	151.00	-3	16,370	-0.02%
2023/11/01	1.6	143.35	1	146.00	144.50	0.6	16,377	0.00%
2023/10/31	5.3	144.89	8	145.25	143.00	-2.7	16,639	-0.02%
2023/10/30	14.1	146.22	5.1	147.01	145.50	9	17,143	0.05%
2023/10/27	11.1	148.14	8	148.00	147.00	3.1	17,194	0.02%
2023/10/26	43.9	150.74	15.4	150.64	149.00	28.6	17,353	0.16%
2023/10/25	8.1	158.24	5.1	159.22	157.00	3	17,380	0.02%
2023/10/24	13.6	154.45	13.2	155.55	157.00	0.5	17,972	0.00%
2023/10/23	5.1	160.40	4.2	159.81	158.50	1	18,580	0.01%
2023/10/20	3.4	158.32	4.3	157.32	161.00	-0.9	19,659	0.00%
2023/10/19	6	159.91	5	159.40	160.00	1	20,246	0.01%
2023/10/18	7.3	161.51	5.3	161.18	160.00	2	20,714	0.01%
2023/10/17	5.1	167.61	8.3	168.58	166.50	-3.2	21,177	-0.02%
2023/10/16	12.6	164.16	30	164.35	164.50	-17.5	22,565	-0.08%
2023/10/13	18.6	169.30	3	169.50	169.00	15.6	23,739	0.07%
2023/10/12	4.3	171.62	1	172.00	171.50	3.3	24,128	0.01%
2023/10/11	16.3	173.37	14.6	174.93	171.50	1.8	24,906	0.01%
2023/10/06	10.3	171.90	6	172.42	172.50	4.3	25,550	0.02%
2023/10/05	20.1	173.03	1	173.50	172.50	19.1	25,793	0.07%
2023/10/04	2.1	173.24	0	0.00	174.00	2.1	25,809	0.01%
2023/10/03	10.2	177.39	5.2	178.98	175.50	5	25,840	0.02%
2023/10/02	5.2	178.69	9.3	178.84	178.50	-4.2	26,042	-0.02%
2023/09/28	7.2	174.42	4.2	174.50	173.50	3	26,337	0.01%
2023/09/27	16.1	173.28	17.3	173.58	173.50	-1.2	26,484	0.00%
2023/09/26	3.3	177.02	6	176.83	176.00	-2.8	26,457	-0.01%
2023/09/25	14.3	178.25	8	178.50	178.50	6.3	26,596	0.02%
2023/09/22	76.3	176.66	58.4	178.35	181.00	17.9	26,579	0.07%
2023/09/21	8.2	180.56	5	180.90	180.50	3.2	26,499	0.01%
2023/09/20	27.4	185.53	9	183.50	183.50	18.4	26,558	0.07%
2023/09/19	2.4	189.06	22	189.73	188.50	-19.7	26,571	-0.07%
2023/09/18	18.1	187.76	1	185.50	184.50	17.1	26,467	0.06%
2023/09/15	8.8	190.15	23.5	189.79	190.50	-14.7	26,386	-0.06%
2023/09/14	6.5	185.47	29.1	186.27	186.00	-22.6	26,171	-0.09%
2023/09/13	10.2	182.21	0.1	185.00	181.50	10.1	26,200	0.04%
2023/09/12	15	183.70	35.3	184.89	185.00	-20.3	26,428	-0.08%
2023/09/11	5.1	180.80	15.1	181.17	179.50	-10	26,684	-0.04%
2023/09/08	5.2	181.88	2.1	181.55	181.00	3.1	26,828	0.01%
2023/09/07	2	185.25	13	186.00	184.50	-11	27,295	-0.04%
2023/09/06	2	184.75	2.1	186.74	187.00	-0.1	27,500	0.00%
2023/09/05	0.1	185.50	4.2	185.99	186.50	-4.1	27,786	-0.01%
2023/09/04	13	184.31	6	184.25	185.00	7	28,511	0.02%
2023/09/01	16.4	183.07	9	182.56	182.00	7.4	28,870	0.03%
2023/08/31	2	184.75	15	185.37	185.50	-13	29,026	-0.04%
2023/08/30	17	185.06	4	185.63	184.00	13	29,139	0.04%
2023/08/29	10	184.35	35.1	182.85	184.00	-25.1	29,237	-0.09%
2023/08/28	12.2	178.17	6	179.65	176.00	6.1	29,112	0.02%
2023/08/25	29.4	181.67	1.4	179.93	179.50	28	29,448	0.10%
2023/08/24	17.1	187.22	35	186.45	189.00	-17.9	29,388	-0.06%
2023/08/23	3.1	176.98	3.1	176.50	177.00	0	29,334	0.00%
2023/08/22	7.1	173.62	13	174.04	176.00	-5.9	30,062	-0.02%
2023/08/21	7	172.93	8.1	174.20	172.50	-1.1	31,063	0.00%
2023/08/18	12.2	175.19	5.6	176.71	174.50	6.6	31,230	0.02%
2023/08/17	29.7	178.48	14	179.57	180.50	15.7	31,514	0.05%
2023/08/16	7.1	178.14	2.1	177.60	178.00	5	31,889	0.02%
2023/08/15	3.1	175.00	10.6	175.00	175.50	-7.5	31,957	-0.02%
2023/08/14	11.7	170.29	10.5	171.09	170.50	1.2	32,426	0.00%
2023/08/11	9.1	177.28	7.1	175.46	174.50	2	32,885	0.01%
2023/08/10	23.2	178.16	7.1	178.13	177.00	16.1	33,081	0.05%
2023/08/09	21.2	184.59	24.3	184.65	184.00	-3.1	33,007	-0.01%
2023/08/08	22.1	177.98	6	178.51	178.50	16.1	32,919	0.05%
2023/08/07	10.2	180.35	12.4	180.75	182.00	-2.2	33,012	-0.01%
2023/08/04	11.3	176.85	21.3	176.61	177.50	-10	33,076	-0.03%
2023/08/02	33.5	182.26	45.6	181.99	180.00	-12.1	33,196	-0.04%
2023/08/01	9.3	186.32	10	185.40	186.00	-0.7	33,560	0.00%
2023/07/31	17.6	186.16	9.1	187.82	184.50	8.5	33,969	0.03%
2023/07/28	37.6	190.96	40.4	190.28	191.00	-2.8	33,919	-0.01%
2023/07/27	93.8	192.36	62.7	191.10	190.50	31.1	33,959	0.09%
2023/07/26	25.4	200.95	37.5	200.49	197.50	-12.1	33,805	-0.04%
2023/07/25	55.9	201.30	54.2	199.47	195.50	1.7	33,790	0.01%
2023/07/24	50.2	197.56	52.9	198.60	199.50	-2.7	32,927	-0.01%
2023/07/21	36.9	190.80	23.2	191.02	190.50	13.7	32,768	0.04%
2023/07/20	50.3	198.73	69.2	196.40	196.50	-18.9	32,526	-0.06%
2023/07/19	97.2	202.69	58.7	201.89	203.00	38.6	32,017	0.12%
2023/07/18	28.2	189.97	65.5	191.88	200.00	-37.3	30,787	-0.12%
2023/07/17	56.1	184.79	28.6	183.95	182.00	27.5	29,625	0.09%
2023/07/14	22.3	185.32	51.1	185.71	187.00	-28.8	29,371	-0.10%
2023/07/13	27.2	173.97	50.2	174.13	175.50	-23	28,676	-0.08%
2023/07/12	19	170.37	24.4	169.74	171.00	-5.4	27,913	-0.02%
2023/07/11	7	169.43	1	170.00	169.00	6	27,712	0.02%
2023/07/10	6.2	168.89	3	168.67	167.00	3.2	27,827	0.01%
2023/07/07	24.4	168.97	17	169.09	170.00	7.4	27,843	0.03%
2023/07/06	42.9	171.70	4	170.25	169.00	38.9	27,676	0.14%
2023/07/05	18	180.06	17.1	182.01	178.00	0.9	27,240	0.00%
2023/07/04	5	179.40	9.1	179.24	180.00	-4.1	27,075	-0.02%
2023/07/03	8	178.81	8.5	177.59	179.50	-0.5	27,204	0.00%
2023/06/30	8	173.81	0.1	176.00	176.00	7.9	27,500	0.03%
2023/06/29	8.4	173.51	5	174.90	174.00	3.4	28,041	0.01%
2023/06/28	16.3	174.59	10.2	175.25	173.00	6.1	28,063	0.02%
2023/06/27	9.4	176.54	2.2	177.42	177.00	7.2	28,482	0.03%
2023/06/26	27.5	181.03	6.1	182.22	180.00	21.4	28,569	0.07%
2023/06/21	63.1	186.85	45	187.91	187.00	18.1	29,175	0.06%
2023/06/20	48	187.79	73.6	185.69	188.50	-25.6	29,637	-0.09%
2023/06/19	9	187.44	10.1	186.92	185.50	-1.1	29,823	0.00%
2023/06/16	15	187.23	28.6	187.89	189.50	-13.6	30,056	-0.05%
2023/06/15	12.7	183.35	40.2	185.37	186.50	-27.5	29,855	-0.09%
2023/06/14	6	179.17	8.1	179.68	180.50	-2.1	29,629	-0.01%
2023/06/13	26.6	179.34	23.4	178.78	180.00	3.2	29,512	0.01%
2023/06/12	9.2	172.08	8.1	172.03	172.50	1.1	29,054	0.00%
2023/06/09	28.2	168.16	44.6	169.31	171.50	-16.4	28,957	-0.06%
2023/06/08	47.3	168.85	27	167.07	167.00	20.3	28,788	0.07%
2023/06/07	21.6	175.37	30.4	174.93	176.00	-8.9	28,229	-0.03%
2023/06/06	13.9	178.61	31	176.74	177.00	-17.1	28,025	-0.06%
2023/06/05	4.6	181.52	9	181.06	181.00	-4.4	28,021	-0.02%
2023/06/02	24	181.98	38.4	182.05	182.00	-14.4	27,967	-0.05%
2023/06/01	3.3	180.31	4.1	180.38	181.00	-0.9	27,935	0.00%
2023/05/31	55.4	180.21	46.2	179.58	180.50	9.3	28,316	0.03%
2023/05/30	49	179.99	10.2	179.91	180.00	38.8	28,128	0.14%
2023/05/29	85.3	186.53	45.5	181.90	182.50	39.8	28,229	0.14%
2023/05/26	84.6	186.72	69.8	187.29	185.50	14.8	28,279	0.05%
2023/05/25	39.1	177.25	143.2	178.55	180.50	-104.2	27,771	-0.38%	大賣/鉅額交易
2023/05/24	15	165.80	14.1	167.17	167.50	1	26,934	0.00%
2023/05/23	58	165.26	77.5	164.86	167.00	-19.5	26,869	-0.07%
2023/05/22	132.5	163.77	62.2	161.31	161.00	70.3	26,560	0.26%	大買/
2023/05/19	44.1	167.65	48	168.73	170.00	-3.9	26,206	-0.01%
2023/05/18	50	168.63	37.4	168.58	167.50	12.6	26,351	0.05%
2023/05/17	17	163.47	42.2	164.84	165.00	-25.2	26,099	-0.10%
2023/05/16	13.1	160.04	28	160.91	161.00	-14.9	25,638	-0.06%
2023/05/15	6	157.42	17	158.06	156.00	-11	25,354	-0.04%
2023/05/12	2	156.75	20.2	159.47	160.00	-18.2	25,345	-0.07%
2023/05/11	41	157.63	23.6	157.57	156.00	17.4	25,166	0.07%
2023/05/10	7.4	156.49	18	157.64	158.00	-10.6	25,089	-0.04%
2023/05/09	21	159.31	17.6	160.00	160.50	3.5	25,096	0.01%
2023/05/08	10.1	160.16	98.7	159.56	161.00	-88.6	25,088	-0.35%
2023/05/05	11	150.68	40.8	151.05	152.50	-29.8	24,541	-0.12%
2023/05/04	7	145.71	57	147.44	148.50	-50	24,440	-0.20%
2023/05/03	7	143.78	40.5	146.01	147.00	-33.5	24,546	-0.14%
2023/05/02	21.2	144.07	56.2	146.12	143.50	-35	24,416	-0.14%
2023/04/28	32	143.86	67.4	143.98	145.00	-35.4	24,457	-0.14%
2023/04/27	22.6	136.50	3.1	136.06	136.50	19.5	23,763	0.08%
2023/04/26	54.3	138.96	62.4	137.43	139.00	-8.2	23,835	-0.03%
2023/04/25	33.4	138.17	12	137.50	135.00	21.4	23,701	0.09%
2023/04/24	19	137.92	40.2	137.94	139.50	-21.1	23,545	-0.09%
2023/04/21	31	137.32	25.2	137.46	136.50	5.8	23,472	0.02%
2023/04/20	15	135.17	41	133.76	135.50	-26	23,368	-0.11%
2023/04/19	30.9	134.09	5	134.60	132.50	25.9	23,543	0.11%
2023/04/18	28.5	137.04	11.2	136.56	136.50	17.3	23,617	0.07%
2023/04/17	7	138.64	4.2	138.64	139.00	2.8	23,761	0.01%
2023/04/14	14.3	139.36	6	139.00	139.00	8.3	23,949	0.03%
2023/04/13	31.2	139.79	4.5	139.72	139.50	26.7	23,954	0.11%
2023/04/12	10.3	142.05	11.4	141.83	142.00	-1.2	23,932	0.00%
2023/04/11	10.6	143.63	6.1	144.84	143.00	4.5	23,978	0.02%
2023/04/10	3.4	144.52	1	144.50	144.50	2.4	24,062	0.01%
2023/04/07	1.7	144.40	33	144.55	144.50	-31.3	24,146	-0.13%
2023/04/06	24.1	143.83	10	143.90	144.00	14.1	24,192	0.06%
2023/03/31	59.2	149.52	40	148.28	147.50	19.2	24,432	0.08%
2023/03/30	54.1	147.03	46.5	147.12	147.50	7.6	24,442	0.03%
2023/03/29	9	140.50	15.5	140.61	140.50	-6.5	24,829	-0.03%
2023/03/28	36.3	140.75	18.4	140.85	138.50	17.9	25,628	0.07%
2023/03/27	13.3	145.54	19.6	145.98	145.50	-6.2	25,225	-0.02%
2023/03/24	47	148.32	29.9	148.75	148.00	17.1	25,244	0.07%
2023/03/23	12.1	143.29	100.3	143.62	146.00	-88.3	24,511	-0.36%
2023/03/22	20.1	140.95	24	140.98	140.00	-3.9	24,185	-0.02%
2023/03/21	13.2	138.09	31.4	138.46	138.50	-18.2	24,170	-0.08%
2023/03/20	4.1	134.89	23.2	134.44	135.50	-19.1	23,881	-0.08%
2023/03/17	7	131.50	10.3	132.62	134.00	-3.3	24,105	-0.01%
2023/03/16	0.1	130.00	14	130.46	129.50	-13.9	24,434	-0.06%
2023/03/15	7.4	132.21	3.3	132.06	131.00	4.1	25,342	0.02%
2023/03/14	62.1	130.98	1	131.50	130.50	61.1	25,725	0.24%
2023/03/13	8	131.38	15.1	132.44	133.50	-7.1	26,381	-0.03%
2023/03/10	21.3	133.16	9	133.00	131.50	12.2	26,488	0.05%
2023/03/09	12.4	136.81	2.3	136.52	136.00	10.1	27,683	0.04%
2023/03/08	5.3	137.12	16.3	137.35	137.00	-11.1	27,666	-0.04%
2023/03/07	15.7	135.91	3	136.33	136.50	12.7	27,869	0.05%
2023/03/06	6.5	138.32	43.2	138.43	138.50	-36.7	27,852	-0.13%
2023/03/03	31.5	136.31	51.9	136.67	136.50	-20.4	28,013	-0.07%
2023/03/02	17	131.59	16.1	133.44	134.00	1	27,673	0.00%
2023/03/01	23.2	129.07	59.8	129.19	131.50	-36.6	27,695	-0.13%
2023/02/24	71	129.67	19.1	129.45	128.00	51.9	27,536	0.19%
2023/02/23	26.6	133.78	5.4	134.41	134.00	21.2	27,064	0.08%
2023/02/22	27.6	134.07	19.3	134.49	133.50	8.4	27,349	0.03%
2023/02/21	8.3	137.02	8.1	136.37	137.50	0.2	27,513	0.00%
2023/02/20	6	137.17	7	137.29	136.50	-1	27,910	0.00%
2023/02/17	12.1	136.17	43.2	136.48	136.00	-31.1	28,466	-0.11%
2023/02/16	32.1	138.48	23.1	138.14	138.50	9	29,275	0.03%
2023/02/15	14.5	134.60	28.2	135.42	137.50	-13.7	30,468	-0.04%
2023/02/14	12.1	131.26	37.4	131.51	131.50	-25.3	30,890	-0.08%
2023/02/13	17	128.74	1	128.50	128.50	16	32,245	0.05%
2023/02/10	23.4	129.86	5.1	130.10	129.00	18.3	33,137	0.06%
2023/02/09	8	131.63	12.5	132.26	132.50	-4.5	33,431	-0.01%
2023/02/08	5.4	130.57	15	131.50	131.50	-9.6	33,774	-0.03%
2023/02/07	15.4	129.81	6	130.08	130.00	9.4	33,943	0.03%
2023/02/06	49.9	130.17	44	130.39	129.00	5.9	34,204	0.02%
2023/02/03	13.3	139.37	23.2	140.23	137.00	-9.9	34,062	-0.03%
2023/02/02	31	143.13	35	142.71	143.50	-4	34,277	-0.01%
2023/02/01	26	140.81	29	140.56	141.50	-3	34,457	-0.01%
2023/01/31	15.1	136.33	17.1	136.41	136.50	-2	34,564	-0.01%
2023/01/30	24.3	133.60	41.1	133.28	136.00	-16.8	35,279	-0.05%
2023/01/17	38.1	126.79	11	127.23	127.00	27.1	35,331	0.08%
2023/01/16	46.2	129.23	27.3	129.15	128.00	18.9	36,209	0.05%
2023/01/13	17.4	126.29	39.4	127.64	126.00	-22.1	36,404	-0.06%
2023/01/12	8.7	126.21	1.6	125.53	125.00	7.1	36,934	0.02%
2023/01/11	8.2	127.37	9	127.83	128.00	-0.8	37,413	0.00%
2023/01/10	12.2	126.25	17	126.47	126.50	-4.8	37,953	-0.01%
2023/01/09	16	126.38	45.5	126.36	127.50	-29.5	38,592	-0.08%
2023/01/06	13	121.77	33.3	122.76	123.00	-20.3	38,463	-0.05%
2023/01/05	14.5	119.96	23	119.39	119.00	-8.6	38,437	-0.02%
2023/01/04	39.3	118.97	9	119.67	120.00	30.3	38,524	0.08%
2023/01/03	3	120.83	7	120.50	122.00	-4	38,642	-0.01%
2022/12/30	21	121.60	6	120.67	120.00	15	38,893	0.04%
2022/12/29	10.1	120.65	17	121.09	121.50	-6.9	38,945	-0.02%
2022/12/28	26.2	121.09	15	121.47	120.00	11.2	39,277	0.03%
2022/12/27	6.8	123.31	41	122.71	122.50	-34.3	39,633	-0.09%
2022/12/26	23.1	122.76	15	122.87	123.00	8.1	39,842	0.02%
2022/12/23	45.2	123.04	62.2	123.06	125.00	-17	40,196	-0.04%
2022/12/22	142.2	122.05	81	122.09	122.00	61.2	40,091	0.15%	大買/
2022/12/21	89.9	123.11	55.3	121.80	120.50	34.6	40,102	0.09%
2022/12/20	105.5	128.87	15	131.37	126.50	90.5	39,454	0.23%	大買/
2022/12/19	10	141.35	5	140.00	140.50	5	38,921	0.01%
2022/12/16	55.1	142.96	22	143.02	142.00	33.1	38,881	0.09%
2022/12/15	14.1	148.93	14	148.39	149.00	0.1	38,834	0.00%
2022/12/14	7	146.93	7	147.00	147.50	0	38,939	0.00%
2022/12/13	53	149.20	18	148.06	146.00	35	39,001	0.09%
2022/12/12	2.1	148.81	6	149.26	150.00	-3.9	38,827	-0.01%
2022/12/09	16.5	149.79	11	149.41	149.50	5.5	39,005	0.01%
2022/12/08	14	149.14	8.1	150.07	149.50	5.9	38,854	0.02%
2022/12/07	68.7	155.53	29	153.36	150.00	39.7	38,833	0.10%
2022/12/06	13	165.46	24.2	165.67	163.00	-11.2	38,234	-0.03%
2022/12/05	28.3	165.56	67.7	164.68	166.00	-39.4	38,054	-0.10%
2022/12/02	20.1	160.38	23.2	160.25	160.50	-3.2	37,559	-0.01%
2022/12/01	120.6	163.65	96.4	163.00	159.50	24.2	37,807	0.06%	大買/
2022/11/30	19	152.61	26	153.75	155.50	-7	36,551	-0.02%
2022/11/29	22.2	152.24	2	152.25	151.00	20.2	36,655	0.06%
2022/11/28	29.2	156.19	15	157.20	155.50	14.2	36,801	0.04%
2022/11/25	23.1	157.97	37	158.46	156.50	-13.9	37,569	-0.04%
2022/11/24	35.1	155.03	35.2	155.38	157.50	-0.1	37,308	0.00%
2022/11/23	36	155.44	29	155.64	153.50	7	37,153	0.02%
2022/11/22	32	156.91	27.2	156.76	156.00	4.8	37,179	0.01%
2022/11/21	15	157.27	40.1	155.23	157.00	-25.1	37,057	-0.07%
2022/11/18	52.3	157.61	50.4	155.37	154.00	1.9	36,990	0.01%
2022/11/17	41.4	159.97	19.4	159.74	158.50	22	36,745	0.06%
2022/11/16	8.1	159.89	7	159.79	161.50	1.1	36,811	0.00%
2022/11/15	27.4	159.03	55.8	158.42	161.00	-28.4	36,767	-0.08%
2022/11/14	86.3	160.09	35.1	159.57	158.50	51.3	36,487	0.14%
2022/11/11	27	158.65	60.3	160.22	158.00	-33.3	35,903	-0.09%
2022/11/10	26.1	145.39	37.5	145.22	147.00	-11.4	34,562	-0.03%
2022/11/09	27.4	142.11	102.6	143.00	145.00	-75.2	34,019	-0.22%	大賣/
2022/11/08	39	133.64	80.5	134.18	133.00	-41.5	33,249	-0.12%
2022/11/07	77	128.12	42	128.30	128.00	35	32,763	0.11%
2022/11/04	52.1	125.61	56.1	126.89	129.00	-4	32,663	-0.01%
2022/11/03	27	127.35	43	127.52	127.50	-16	32,429	-0.05%
2022/11/02	133.2	127.88	177.3	127.01	127.50	-44.2	32,426	-0.14%	大買/大賣/
2022/11/01	14.1	124.82	154.1	124.93	125.00	-140	32,127	-0.44%	大賣/鉅額交易
2022/10/31	89.1	124.69	67.2	124.52	124.50	21.9	32,406	0.07%
2022/10/28	11.1	120.87	53.1	122.12	122.50	-42.1	32,386	-0.13%
2022/10/27	50	119.79	20	120.50	120.50	30	32,343	0.09%
2022/10/26	249	121.08	140.1	118.17	118.50	108.9	32,566	0.33%	大買/大賣/鉅額交易
2022/10/25	44	121.69	36.1	122.79	121.50	7.9	32,418	0.02%
2022/10/24	70.1	123.30	81.1	124.58	122.00	-11	32,909	-0.03%
2022/10/21	30.1	117.20	54.3	118.68	116.50	-24.2	33,140	-0.07%
2022/10/20	31.3	116.02	16	115.47	116.50	15.3	33,587	0.05%
2022/10/19	18.1	123.42	153	124.55	122.50	-135	33,184	-0.41%	大賣/鉅額交易
2022/10/18	191	122.00	110	119.96	121.00	81	32,816	0.25%	大買/大賣/
2022/10/17	63	115.03	31	115.68	119.50	32	32,568	0.10%
2022/10/14	118	116.90	132.1	116.61	118.00	-14.1	32,329	-0.04%	大買/大賣/
2022/10/13	16	110.41	19	112.26	107.50	-3	32,698	-0.01%
2022/10/12	15	113.07	9	113.06	113.00	6	32,790	0.02%
2022/10/11	32.1	114.25	30	112.62	112.00	2.1	32,949	0.01%
2022/10/07	42	119.82	11	121.05	120.00	31	33,045	0.09%
2022/10/06	8	123.25	46	121.60	123.50	-38	33,041	-0.12%
2022/10/05	37	123.35	18.1	123.63	121.50	18.9	33,122	0.06%
2022/10/04	82.6	120.33	51.1	121.68	122.50	31.5	32,909	0.10%
2022/10/03	20	115.93	56	115.44	117.50	-36	32,733	-0.11%
2022/09/30	44	113.31	49	113.22	117.50	-5	33,043	-0.02%
2022/09/29	45.2	115.60	33	115.91	113.00	12.2	33,152	0.04%
2022/09/28	111.1	117.88	17.1	118.43	115.00	94	33,183	0.28%	大買/
2022/09/27	14.2	122.42	86.9	120.67	123.50	-72.7	33,283	-0.22%
2022/09/26	55	118.51	26	119.23	118.00	29	33,442	0.09%
2022/09/23	17	123.38	6	124.50	123.00	11	33,728	0.03%
2022/09/22	16	123.66	75	123.98	124.00	-59	33,827	-0.17%
2022/09/21	32	127.38	10.4	127.72	127.50	21.6	33,785	0.06%
2022/09/20	63.1	129.97	9.9	129.90	129.00	53.2	34,024	0.16%
2022/09/19	7	131.93	25	132.60	131.50	-18	34,086	-0.05%
2022/09/16	21	131.90	6	132.42	130.00	15	34,195	0.04%
2022/09/15	24.5	133.82	9.1	135.15	133.00	15.4	34,302	0.04%
2022/09/14	27.5	134.40	129	133.29	135.50	-101.6	34,700	-0.29%	大賣/鉅額交易
2022/09/13	33.4	140.36	27	140.28	139.00	6.4	34,961	0.02%
2022/09/12	13.2	142.70	17.1	143.97	142.50	-3.9	35,100	-0.01%
2022/09/08	12	139.75	12	139.33	139.50	0	36,276	0.00%
2022/09/07	34	137.16	32.1	135.41	139.00	2	37,968	0.01%
2022/09/06	11.3	139.86	64.1	140.29	139.00	-52.8	38,164	-0.14%
2022/09/05	85.1	140.67	20.3	140.37	138.00	64.8	38,203	0.17%
2022/09/02	47.6	139.08	53.1	139.11	138.50	-5.5	38,114	-0.01%
2022/09/01	133.9	140.93	52.1	139.17	138.00	81.8	37,632	0.22%	大買/
2022/08/31	47.1	151.51	3	151.50	151.50	44.1	36,962	0.12%
2022/08/30	20.3	152.85	8.1	152.88	153.00	12.2	37,023	0.03%
2022/08/29	24.4	149.66	14	150.64	151.50	10.4	37,115	0.03%
2022/08/26	8	157.31	31.1	157.43	156.50	-23.1	36,956	-0.06%
2022/08/25	18	155.92	7.1	155.58	154.50	11	37,138	0.03%
2022/08/24	40.5	154.44	49	154.87	154.50	-8.6	37,485	-0.02%
2022/08/23	73.5	157.49	27	157.98	154.50	46.5	37,409	0.12%
2022/08/22	44.4	166.26	12.2	165.23	163.50	32.2	37,361	0.09%
2022/08/19	14.2	161.65	23.4	163.20	163.50	-9.2	37,206	-0.02%
2022/08/18	15.1	156.01	38	156.25	160.00	-23	37,362	-0.06%
2022/08/17	24.1	159.98	20	160.55	159.00	4.1	37,299	0.01%
2022/08/16	40	162.70	28	162.54	162.50	12	37,334	0.03%
2022/08/15	43.2	163.73	35.2	163.59	163.50	8	37,170	0.02%
2022/08/12	17.2	157.44	34	156.99	158.00	-16.8	36,528	-0.05%
2022/08/11	21	153.67	28.3	154.11	152.50	-7.3	36,305	-0.02%
2022/08/10	29.2	152.85	16	150.81	150.00	13.2	36,250	0.04%
2022/08/09	38.2	153.26	34.3	154.16	154.00	3.8	36,220	0.01%
2022/08/08	11.1	150.77	14.2	149.99	153.00	-3.1	36,151	-0.01%
2022/08/05	43.2	149.82	56.3	151.69	150.50	-13.2	36,140	-0.04%
2022/08/04	55.3	147.28	29	146.41	146.00	26.3	35,785	0.07%
2022/08/03	39.2	147.34	69.1	147.46	147.50	-29.9	35,343	-0.08%
2022/08/02	55.1	149.29	27	148.96	148.00	28.1	35,063	0.08%
2022/08/01	78.5	155.19	105	153.75	155.00	-26.5	34,607	-0.08%	大賣/
2022/07/29	105	158.51	89	159.08	158.50	16	34,030	0.05%	大買/
2022/07/28	148.1	167.36	20.3	167.74	162.00	127.8	33,366	0.38%	大買/鉅額交易
2022/07/27	63.4	174.56	50.1	175.77	179.50	13.3	32,397	0.04%
2022/07/26	54.1	171.94	53.2	168.28	170.00	0.9	31,648	0.00%
2022/07/25	26	174.67	9	175.72	176.00	17	31,695	0.05%
2022/07/22	15.6	178.88	21	176.52	177.00	-5.4	32,085	-0.02%
2022/07/21	66.3	175.24	63	176.34	177.50	3.3	32,633	0.01%
2022/07/20	21	171.02	28.3	169.70	170.50	-7.3	32,356	-0.02%
2022/07/19	25.3	165.03	47	164.69	164.00	-21.7	31,985	-0.07%
2022/07/18	47.2	158.15	48.1	162.67	163.50	-0.9	31,886	0.00%
2022/07/15	25.4	154.90	51.4	156.61	156.50	-26	31,603	-0.08%
2022/07/14	11.2	152.66	8.1	152.46	153.50	3.1	31,402	0.01%
2022/07/13	29.5	155.53	14	156.89	149.50	15.5	31,220	0.05%
2022/07/12	17	150.53	9	150.56	148.50	8	31,142	0.03%
2022/07/11	23.2	157.28	25	155.48	153.00	-1.8	31,094	-0.01%
2022/07/08	48	157.78	38.2	158.13	157.50	9.9	30,828	0.03%
2022/07/07	26	154.14	43.1	154.96	156.50	-17.1	30,399	-0.06%
2022/07/06	36	150.79	27	150.81	147.50	9	30,012	0.03%
2022/07/05	19	153.03	25	152.92	153.50	-6	29,996	-0.02%
2022/07/04	24	151.40	8	150.75	149.00	16	29,582	0.05%
2022/07/01	17.2	150.01	15	147.97	146.00	2.2	29,430	0.01%
2022/06/30	28.4	158.76	5	158.90	158.50	23.4	29,122	0.08%
2022/06/29	5	161.10	4	160.76	162.50	1	29,127	0.00%
2022/06/28	11.4	161.24	9	160.17	161.00	2.4	29,070	0.01%
2022/06/27	30.2	167.40	30	168.22	167.50	0.2	29,029	0.00%
2022/06/24	14.1	161.17	16.3	160.71	160.50	-2.3	28,920	-0.01%
2022/06/23	19.4	158.22	19	159.24	159.00	0.4	28,778	0.00%
2022/06/22	30	161.42	24	162.33	158.00	6	28,839	0.02%
2022/06/21	35.1	166.14	44	165.09	169.50	-9	28,464	-0.03%
2022/06/20	23.2	161.37	17	162.18	157.50	6.2	28,086	0.02%
2022/06/17	54.2	163.33	60.6	162.66	166.00	-6.4	27,775	-0.02%
2022/06/16	66.7	174.66	50.9	173.83	165.50	15.8	26,598	0.06%
2022/06/15	27	188.07	17.1	188.36	183.00	9.8	24,896	0.04%
2022/06/14	5.5	199.34	6.2	199.59	201.50	-0.7	24,619	0.00%
2022/06/13	12.4	200.45	3	200.00	200.00	9.4	24,809	0.04%
2022/06/10	7.1	205.92	8	206.19	206.50	-0.9	25,100	0.00%
2022/06/09	17	206.94	14	207.46	206.50	3	25,540	0.01%
2022/06/08	3.1	202.56	9.6	203.95	204.50	-6.5	25,585	-0.03%
2022/06/07	12.8	201.05	5	200.10	200.00	7.8	25,898	0.03%
2022/06/06	8	205.44	4	204.38	203.50	4	26,165	0.02%
2022/06/02	14.3	202.95	26	203.96	203.50	-11.7	26,590	-0.04%
2022/06/01	110.4	207.10	75.1	205.91	205.50	35.3	26,890	0.13%	大買/
2022/05/31	18.5	214.58	10.2	214.75	215.50	8.2	26,755	0.03%
2022/05/30	8.6	213.69	38.8	212.58	213.00	-30.1	26,804	-0.11%
2022/05/27	43.6	203.00	36	202.74	201.50	7.6	26,707	0.03%
2022/05/26	99.8	205.10	52	203.55	201.50	47.8	27,153	0.18%
2022/05/25	14.1	206.76	37	210.20	213.00	-22.9	27,629	-0.08%
2022/05/24	39.1	208.54	5.7	208.82	204.00	33.4	28,654	0.12%
2022/05/23	3.1	218.15	2.1	218.69	216.00	1	28,816	0.00%
2022/05/20	16	219.34	8	219.75	217.00	8	29,177	0.03%
2022/05/19	28.1	215.57	19	217.95	219.00	9.1	29,942	0.03%
2022/05/18	11.2	223.40	29.6	224.59	222.50	-18.4	30,060	-0.06%
2022/05/17	28.4	216.52	43.4	218.59	219.50	-15	30,272	-0.05%
2022/05/16	22	216.91	15.2	219.40	214.50	6.8	30,309	0.02%
2022/05/13	2.2	214.86	11.5	214.61	215.00	-9.3	30,139	-0.03%
2022/05/12	8.2	211.82	5.2	212.87	208.50	2.9	30,285	0.01%
2022/05/11	8	212.81	0.2	213.00	212.00	7.8	30,484	0.03%
2022/05/10	33	210.17	34.1	212.45	216.50	-1.1	30,940	0.00%
2022/05/09	13	212.54	24	212.98	211.00	-11	30,922	-0.04%
2022/05/06	32.3	209.47	12.6	209.65	208.00	19.8	30,785	0.06%
2022/05/05	51.2	222.26	46.1	222.01	218.00	5	30,673	0.02%
2022/05/04	29.1	218.65	34	218.06	217.50	-5	30,545	-0.02%
2022/05/03	30.1	214.41	29.3	213.55	213.50	0.8	30,705	0.00%
2022/04/29	10	211.95	18.3	212.37	213.00	-8.3	31,125	-0.03%
2022/04/28	35.8	209.50	22.2	210.31	205.50	13.6	30,759	0.04%
2022/04/27	39.6	201.31	38.2	203.56	216.50	1.4	30,313	0.00%
2022/04/26	16.6	201.51	19	200.39	199.50	-2.5	29,572	-0.01%
2022/04/25	14.6	204.51	13.1	203.24	202.00	1.5	29,559	0.01%
2022/04/22	15.3	210.91	4	210.88	210.00	11.3	29,503	0.04%
2022/04/21	10.1	219.11	13	219.38	220.00	-2.9	29,467	-0.01%
2022/04/20	28.1	218.04	32	217.23	220.00	-3.9	29,621	-0.01%
2022/04/19	11.1	211.10	4.1	211.50	210.50	7.1	29,648	0.02%
2022/04/18	3.1	208.03	21	204.52	206.50	-17.9	29,942	-0.06%
2022/04/15	13.1	207.02	1	205.00	205.00	12.1	30,175	0.04%
2022/04/14	7.4	218.38	2	219.00	217.50	5.4	30,373	0.02%
2022/04/13	5.2	214.64	4	217.00	216.50	1.2	30,535	0.00%
2022/04/12	2.3	216.15	6.2	216.95	215.00	-4	30,631	-0.01%
2022/04/11	28.5	217.21	18.5	218.21	213.50	10.1	30,835	0.03%
2022/04/08	21.7	228.80	8	230.19	231.00	13.7	30,643	0.04%
2022/04/07	24.1	231.00	15.1	230.79	227.00	9	30,609	0.03%
2022/04/06	46.2	233.02	21	230.69	230.50	25.2	30,340	0.08%
2022/04/01	6.5	244.14	15	244.17	243.50	-8.6	30,397	-0.03%
2022/03/31	12	248.29	9.6	245.98	249.00	2.4	30,462	0.01%
2022/03/30	13.1	248.97	20.2	249.85	248.50	-7	31,026	-0.02%
2022/03/29	26.3	243.43	28.2	245.30	244.00	-1.9	30,997	-0.01%
2022/03/28	9.3	240.51	14.1	241.10	241.00	-4.8	30,908	-0.02%
2022/03/25	13.7	241.00	36.1	242.98	246.00	-22.5	30,920	-0.07%
2022/03/24	14.1	238.60	5	239.80	238.50	9.1	31,276	0.03%
2022/03/23	9	238.11	21.8	238.08	239.00	-12.8	31,287	-0.04%
2022/03/22	14.4	228.38	39.1	228.94	232.00	-24.7	31,155	-0.08%
2022/03/21	10.4	226.22	9	223.56	226.00	1.4	31,103	0.00%
2022/03/18	21.6	219.75	7	219.64	219.50	14.6	31,121	0.05%
2022/03/17	15.5	223.98	10.2	222.96	225.50	5.4	31,208	0.02%
2022/03/16	21.3	216.72	10	213.80	212.50	11.3	31,179	0.04%
2022/03/15	17.4	218.86	22.1	220.00	217.50	-4.7	31,113	-0.02%
2022/03/14	43.7	225.23	34	224.78	225.00	9.7	31,009	0.03%
2022/03/11	6.1	236.25	5.8	236.70	235.50	0.3	30,728	0.00%
2022/03/10	36.3	236.99	47.2	238.16	241.00	-10.9	30,780	-0.04%
2022/03/09	60.2	223.33	60	224.64	227.00	0.2	30,999	0.00%
2022/03/08	68.8	222.93	77	219.31	216.00	-8.2	30,961	-0.03%
2022/03/07	36.8	227.53	6	224.33	222.00	30.8	31,407	0.10%
2022/03/04	14.4	247.98	18	247.86	245.00	-3.7	31,477	-0.01%
2022/03/03	6.3	250.11	3.3	252.92	246.00	3	31,984	0.01%
2022/03/02	50.8	246.43	35.6	246.70	250.00	15.2	32,633	0.05%
2022/03/01	78.8	252.42	35.3	249.46	246.50	43.5	32,721	0.13%
2022/02/25	33.5	256.94	48.7	257.41	254.00	-15.2	32,163	-0.05%
2022/02/24	74.6	245.11	98.5	243.14	243.00	-23.8	31,324	-0.08%
2022/02/23	28.5	236.61	23.1	236.05	240.50	5.4	30,098	0.02%
2022/02/21	41.9	238.65	29.6	239.54	237.50	12.4	29,981	0.04%
2022/02/18	56.1	241.54	75.9	240.15	242.00	-19.8	29,739	-0.07%
2022/02/17	29.9	234.87	34.1	234.59	234.50	-4.1	29,288	-0.01%
2022/02/16	28	234.15	58.6	233.58	233.50	-30.5	29,726	-0.10%
2022/02/15	20.2	225.29	15.5	225.08	222.50	4.8	29,955	0.02%
2022/02/14	14.3	216.47	16.1	217.75	217.50	-1.8	30,312	-0.01%
2022/02/11	14.3	222.05	45.6	222.15	222.00	-31.4	30,787	-0.10%
2022/02/10	45.3	220.57	31.1	220.46	217.50	14.2	31,135	0.05%
2022/02/09	46.1	216.88	55.9	212.75	221.50	-9.8	31,084	-0.03%
2022/02/08	35.2	204.62	34	205.72	205.50	1.2	31,235	0.00%
2022/02/07	36	201.17	21.1	203.10	203.00	14.9	31,609	0.05%
2022/01/26	28	200.88	18	202.61	200.00	10	32,474	0.03%
2022/01/25	61.3	201.79	63	201.58	200.50	-1.7	33,702	-0.01%
2022/01/24	14.1	201.51	18.1	200.31	207.00	-4	34,432	-0.01%
2022/01/21	25.4	207.83	9	207.78	201.00	16.4	35,464	0.05%
2022/01/20	31	218.26	58.1	216.61	222.00	-27.1	36,943	-0.07%
2022/01/19	52.1	215.24	52	217.67	215.50	0.1	37,518	0.00%
2022/01/18	61.6	224.42	62.2	224.69	222.00	-0.7	38,503	0.00%
2022/01/17	7.1	223.07	7	223.29	221.50	0.1	39,119	0.00%
2022/01/14	65.1	217.27	67	215.63	220.00	-1.9	39,465	0.00%
2022/01/13	83	217.50	69.8	216.33	218.00	13.2	39,962	0.03%
2022/01/12	7.2	214.87	15.3	215.15	216.00	-8.1	41,611	-0.02%
2022/01/11	18.9	208.98	17.2	209.34	208.50	1.7	42,418	0.00%
2022/01/10	40.5	210.35	12	210.75	209.50	28.5	42,602	0.07%
2022/01/07	23.6	218.09	20	216.55	217.50	3.6	42,644	0.01%
2022/01/06	39.1	222.37	28	226.48	221.00	11.1	42,499	0.03%
2022/01/05	20.1	232.80	11	233.14	230.00	9.1	42,443	0.02%
2022/01/04	1	232.50	15	236.73	237.00	-14	42,333	-0.03%
2022/01/03	37.2	235.91	13.6	236.09	231.00	23.5	42,224	0.06%
2021/12/30	8.4	232.38	8	230.63	231.00	0.4	42,145	0.00%
2021/12/29	10.6	234.93	9.1	233.74	233.00	1.5	42,103	0.00%
2021/12/28	3.3	237.63	5.8	238.31	239.00	-2.6	42,363	-0.01%
2021/12/27	56.9	241.85	36.1	242.14	236.00	20.8	42,571	0.05%
2021/12/24	22.4	239.37	12.1	238.33	239.00	10.3	42,333	0.02%
2021/12/23	42.2	235.29	75.9	236.37	240.00	-33.6	42,380	-0.08%
2021/12/22	4.1	226.29	24.4	226.26	227.50	-20.3	41,890	-0.05%
2021/12/21	3	218.50	4.1	221.26	222.50	-1.1	41,888	0.00%
2021/12/20	7.1	219.35	4	221.50	218.00	3.1	42,008	0.01%
2021/12/17	56.3	223.59	44	222.89	222.00	12.3	41,913	0.03%
2021/12/16	17.3	223.11	32	224.39	225.00	-14.8	41,271	-0.04%
2021/12/15	4.1	218.12	3	220.00	221.50	1.1	41,202	0.00%
2021/12/14	40.3	216.62	31.1	217.76	216.00	9.2	41,149	0.02%
2021/12/13	15	222.63	3.4	222.30	220.50	11.6	41,250	0.03%
2021/12/10	9.4	220.44	17	222.44	224.50	-7.7	41,011	-0.02%
2021/12/09	41.7	221.10	16	223.25	218.00	25.6	40,704	0.06%
2021/12/08	8.2	222.78	38.5	223.39	221.00	-30.3	40,307	-0.08%
2021/12/07	14.4	218.51	15.2	222.29	216.50	-0.8	40,093	0.00%
2021/12/06	9.1	216.91	12.5	218.85	219.00	-3.4	39,898	-0.01%
2021/12/03	56.2	216.26	22.5	215.93	217.50	33.7	40,230	0.08%
2021/12/02	29.8	219.25	54	215.41	213.00	-24.2	40,435	-0.06%
2021/12/01	27.9	223.46	25.2	224.08	223.50	2.8	40,183	0.01%
2021/11/30	64.7	224.78	110	224.64	228.00	-45.3	40,365	-0.11%	大賣/
2021/11/29	63.1	209.32	48.2	209.51	213.00	14.9	39,603	0.04%
2021/11/26	58.4	208.19	39	208.00	207.50	19.4	39,141	0.05%
2021/11/25	31.8	207.43	78.2	206.42	210.50	-46.4	38,392	-0.12%
2021/11/24	10.7	199.26	18.1	201.86	198.50	-7.4	37,769	-0.02%
2021/11/23	10	194.55	10.3	197.01	197.00	-0.3	37,719	0.00%
2021/11/22	15.1	193.52	8	194.94	196.00	7.1	37,712	0.02%
2021/11/19	5.1	194.51	9.2	195.28	195.50	-4.1	37,944	-0.01%
2021/11/18	33.5	192.05	12.2	192.71	192.50	21.3	37,931	0.06%
2021/11/17	15.1	195.70	13	196.04	198.00	2.1	37,752	0.01%
2021/11/16	29.2	195.77	13	195.35	195.00	16.2	37,770	0.04%
2021/11/15	89.5	201.54	38	201.64	196.00	51.5	37,550	0.14%
2021/11/12	18.1	201.75	42.7	202.42	202.00	-24.7	37,218	-0.07%
2021/11/11	26.1	197.57	15.4	197.77	195.00	10.7	36,710	0.03%
2021/11/10	21.2	198.51	100.1	198.59	199.50	-78.9	36,293	-0.22%
2021/11/09	19.4	195.24	25.2	196.21	192.50	-5.8	36,056	-0.02%
2021/11/08	16.4	189.35	9	189.94	190.00	7.4	35,453	0.02%
2021/11/05	39.1	188.36	42.6	191.18	195.00	-3.5	35,339	-0.01%
2021/11/04	25.2	191.26	48.4	191.81	190.00	-23.1	34,840	-0.07%
2021/11/03	79.8	188.55	36	185.85	187.50	43.8	34,226	0.13%
2021/11/02	61.3	195.63	63	196.33	196.00	-1.7	33,303	-0.01%
2021/11/01	81.7	193.21	97.2	192.70	189.00	-15.5	32,188	-0.05%
2021/10/29	62.1	184.63	66.3	183.65	190.00	-4.2	31,402	-0.01%
2021/10/28	123.3	177.68	111	177.51	178.50	12.3	30,448	0.04%	大買/大賣/
2021/10/27	15.1	168.71	67.5	170.62	171.50	-52.4	28,531	-0.18%
2021/10/26	37.1	154.90	77.8	155.17	156.00	-40.7	28,742	-0.14%
2021/10/25	19.1	148.58	62.1	149.11	150.50	-43	29,124	-0.15%
2021/10/22	56.1	144.64	26.1	144.67	143.50	30	29,002	0.10%
2021/10/21	71	143.24	58.1	143.82	142.00	12.9	28,860	0.04%
2021/10/20	190	146.11	129	146.78	145.50	61	28,646	0.21%	大買/大賣/
2021/10/19	13	137.50	45.4	139.02	141.50	-32.4	27,469	-0.12%
2021/10/18	35.1	129.17	31	129.24	129.00	4.1	27,003	0.02%
2021/10/15	19.1	125.09	48	125.33	126.00	-28.9	27,093	-0.11%
2021/10/14	19	116.89	33	117.45	117.00	-14	26,922	-0.05%
2021/10/13	27.1	120.03	8.2	118.77	116.00	18.9	26,806	0.07%
2021/10/12	8	125.38	0.5	127.10	124.00	7.5	26,618	0.03%
2021/10/08	13	130.04	27	129.15	130.00	-14	26,985	-0.05%
2021/10/07	17	123.85	7	126.43	126.50	10	27,350	0.04%
2021/10/06	5.1	124.47	1	122.50	121.50	4.1	27,579	0.01%
2021/10/05	5	121.70	6.1	124.69	125.50	-1.1	28,182	0.00%
2021/10/04	10	125.20	5	125.50	122.50	5	28,552	0.02%
2021/10/01	44.3	129.42	0	0.00	127.50	44.3	29,957	0.15%
2021/09/30	11.1	128.83	10	131.35	132.00	1.1	30,758	0.00%
2021/09/29	25.1	131.58	6	131.17	131.00	19.1	30,847	0.06%
2021/09/28	13.3	132.73	16	134.81	137.00	-2.7	31,223	-0.01%
2021/09/27	31.2	138.32	5	139.40	138.00	26.2	31,120	0.08%
2021/09/24	23.1	143.05	8	144.56	143.00	15.1	31,299	0.05%
2021/09/23	8.1	142.34	12.1	144.67	142.00	-4	31,283	-0.01%
2021/09/22	22.3	141.86	5	142.70	141.00	17.3	31,298	0.06%
2021/09/17	12	146.04	11	146.41	147.50	1	31,413	0.00%
2021/09/16	13.1	145.65	21.4	146.35	145.50	-8.3	31,702	-0.03%
2021/09/15	3	142.17	5	142.30	141.50	-2	32,148	-0.01%
2021/09/14	11	143.68	3	144.33	142.50	8	32,906	0.02%
2021/09/13	6.1	144.34	8	144.81	144.50	-2	34,201	-0.01%
2021/09/10	9.1	143.66	32	144.64	145.50	-23	34,822	-0.07%
2021/09/09	15.3	143.44	3	143.00	144.00	12.3	35,693	0.03%
2021/09/08	50.1	141.18	18.6	142.85	143.00	31.5	36,309	0.09%
2021/09/07	22.1	149.81	17.3	149.62	148.50	4.9	36,278	0.01%
2021/09/06	37.1	155.94	36.1	154.69	154.50	1	36,028	0.00%
2021/09/03	11	152.23	45.2	153.07	155.00	-34.2	36,071	-0.09%
2021/09/02	8.1	149.68	19.3	148.91	147.50	-11.2	36,138	-0.03%
2021/09/01	22.1	148.93	28.4	148.49	148.50	-6.3	36,936	-0.02%
2021/08/31	7	145.93	8	147.13	147.50	-1	38,702	0.00%
2021/08/30	18	147.31	21.2	147.90	148.00	-3.2	40,199	-0.01%
2021/08/27	26	143.10	44.2	144.61	144.50	-18.2	40,642	-0.04%
2021/08/26	47.6	141.71	1	141.50	139.50	46.6	41,119	0.11%
2021/08/25	8.1	142.63	17.2	142.74	142.50	-9.1	41,272	-0.02%
2021/08/24	7.1	138.04	7	139.64	136.50	0.1	41,305	0.00%
2021/08/23	7.1	137.87	11	138.36	138.00	-3.9	41,850	-0.01%
2021/08/20	22.1	133.13	19	133.53	134.00	3.1	41,914	0.01%
2021/08/19	12.4	133.80	9	133.50	131.00	3.4	41,943	0.01%
2021/08/18	32.2	132.78	43	131.17	138.00	-10.8	41,982	-0.03%
2021/08/17	14.1	132.81	6	130.75	128.50	8.1	42,183	0.02%
2021/08/16	12.2	134.44	6.2	133.81	136.50	6	42,389	0.01%
2021/08/13	27.3	138.87	33	134.88	135.00	-5.7	42,727	-0.01%
2021/08/12	10	139.45	13	140.65	142.00	-3	42,740	-0.01%
2021/08/11	9.2	136.49	18.4	137.92	138.50	-9.2	42,965	-0.02%
2021/08/10	35.4	140.62	17	140.79	141.00	18.4	43,419	0.04%
2021/08/09	10	145.50	11	145.55	145.00	-1	43,941	0.00%
2021/08/06	11.3	146.31	4	146.13	146.00	7.3	44,561	0.02%
2021/08/05	16	150.19	28	150.05	148.50	-12	44,987	-0.03%
2021/08/04	30.1	148.23	14	148.82	147.00	16.1	45,362	0.04%
2021/08/03	39	148.05	35.4	148.77	150.00	3.6	45,466	0.01%
2021/08/02	11	146.55	9	145.56	145.50	2	45,164	0.00%
2021/07/30	132.8	147.97	84	146.77	146.00	48.8	45,517	0.11%	大買/
2021/07/29	39.3	148.86	110.5	149.03	151.50	-71.2	45,311	-0.16%	大賣/
2021/07/28	54.1	134.00	22	134.73	138.00	32.1	44,177	0.07%
2021/07/27	48	140.95	12	141.29	142.00	36	44,252	0.08%
2021/07/26	17	141.41	47.3	144.48	146.00	-30.3	44,447	-0.07%
2021/07/23	84.4	143.05	53	141.43	139.50	31.4	45,863	0.07%
2021/07/22	16	144.69	55.4	144.43	146.50	-39.4	45,892	-0.09%
2021/07/21	37.1	141.28	23	140.50	137.50	14.1	45,871	0.03%
2021/07/20	14.3	141.33	20	142.73	141.50	-5.7	46,677	-0.01%
2021/07/19	19	143.47	53.1	142.91	142.00	-34.1	46,741	-0.07%
2021/07/16	9.2	143.26	3	143.33	143.50	6.2	46,909	0.01%
2021/07/15	28	143.38	30.2	144.23	143.50	-2.2	46,916	0.00%
2021/07/14	23.1	141.63	41.1	141.22	143.00	-18	46,657	-0.04%
2021/07/13	37.6	140.68	46	141.03	136.00	-8.4	46,685	-0.02%
2021/07/12	93.1	142.94	64	142.76	140.50	29.1	46,350	0.06%
2021/07/09	43.2	141.30	59.4	142.26	142.50	-16.2	45,699	-0.04%
2021/07/08	117.1	143.46	140.1	144.84	141.00	-23	45,170	-0.05%	大買/大賣/
2021/07/07	81.1	138.12	128.3	137.11	137.00	-47.2	43,617	-0.11%	大賣/
2021/07/06	50.7	133.22	53.1	134.22	132.50	-2.4	42,823	-0.01%
2021/07/05	75	131.85	38.3	132.23	132.00	36.8	42,622	0.09%
2021/07/02	20.1	126.58	29	126.78	126.50	-8.9	42,212	-0.02%
2021/07/01	40.7	123.36	34.1	122.88	123.50	6.7	42,277	0.02%
2021/06/30	12.1	128.91	10	129.20	129.00	2.1	42,027	0.00%
2021/06/29	16	130.19	17	128.41	127.50	-1	42,316	0.00%
2021/06/28	16	127.47	29.2	127.11	129.00	-13.2	42,459	-0.03%
2021/06/25	101.2	129.00	32	129.48	127.50	69.2	43,049	0.16%	大買/
2021/06/24	23.2	131.14	19	131.34	131.00	4.2	42,902	0.01%
2021/06/23	67.1	134.43	20.1	133.32	132.00	47	42,736	0.11%
2021/06/22	55.2	136.76	75.3	136.27	134.50	-20.1	42,414	-0.05%
2021/06/21	25.6	132.67	24.3	131.51	131.00	1.3	41,300	0.00%
2021/06/18	77.1	134.92	26.1	137.63	130.00	51	40,949	0.12%
2021/06/17	20	130.83	80.2	131.55	134.00	-60.2	40,204	-0.15%
2021/06/16	57.1	128.15	81	130.60	126.00	-24	39,790	-0.06%
2021/06/15	15	127.90	16	126.66	127.00	-1	39,540	0.00%
2021/06/11	41.1	126.07	13.2	125.39	124.50	27.9	39,293	0.07%
2021/06/10	24	127.33	29	127.72	129.00	-5	38,866	-0.01%
2021/06/09	37.1	127.77	33.4	129.51	127.00	3.7	38,364	0.01%
2021/06/08	96.5	129.21	81	129.60	125.50	15.5	37,625	0.04%
2021/06/07	58.2	121.95	68.4	124.46	127.50	-10.2	35,915	-0.03%
2021/06/04	66.1	118.04	35	118.26	117.50	31.1	34,528	0.09%
2021/06/03	16.1	114.87	66	117.46	121.50	-49.9	34,260	-0.15%
2021/06/02	21	113.90	21.4	111.29	110.50	-0.4	33,571	0.00%
2021/06/01	71.2	113.24	32.1	113.33	113.00	39.1	33,590	0.12%
2021/05/31	42	110.64	54.2	111.25	112.50	-12.2	33,698	-0.04%
2021/05/28	20	104.68	9	103.72	104.50	11	33,554	0.03%
2021/05/27	12	100.75	7	100.64	101.00	5	33,888	0.01%
2021/05/26	8.1	104.31	9	104.44	103.00	-1	34,331	0.00%
2021/05/25	27	106.09	42.1	106.80	105.50	-15.1	35,061	-0.04%
2021/05/24	44	101.76	23	100.88	103.50	21	36,108	0.06%
2021/05/21	50	99.81	76	98.89	100.50	-26	37,302	-0.07%
2021/05/20	22	98.00	21	96.97	94.60	1	37,401	0.00%
2021/05/19	56	98.84	36	97.79	98.10	20	37,295	0.05%
2021/05/18	68	98.84	104	99.00	99.70	-36	37,232	-0.10%	大賣/
2021/05/17	82	94.32	71.3	94.21	93.10	10.8	37,215	0.03%
2021/05/14	27	96.69	29	97.06	95.00	-2	37,677	-0.01%
2021/05/13	47	93.76	48	91.75	94.60	-1	38,375	0.00%
2021/05/12	30.1	91.89	33	92.33	91.20	-2.9	38,151	-0.01%
2021/05/11	14	98.15	13.2	97.86	96.40	0.8	37,916	0.00%
2021/05/10	10.1	102.95	3	102.00	101.50	7.1	37,896	0.02%
2021/05/07	52	106.84	51	106.31	106.50	1	37,982	0.00%
2021/05/06	36.3	105.40	76	104.73	106.50	-39.7	37,971	-0.10%
2021/05/05	58.8	101.88	45	104.55	99.00	13.8	37,700	0.04%
2021/05/04	36.5	103.39	31.3	104.25	104.50	5.2	37,873	0.01%
2021/05/03	38	111.96	40.3	111.98	109.50	-2.3	37,914	-0.01%
2021/04/29	143.6	116.24	123.6	116.50	115.00	20	38,351	0.05%	大買/大賣/
2021/04/28	17	110.91	65.2	110.26	112.50	-48.2	36,899	-0.13%
2021/04/27	31	102.35	35	101.91	102.50	-4	36,684	-0.01%
2021/04/26	49.5	97.99	148.9	98.44	99.80	-99.4	36,282	-0.27%	大賣/
2021/04/23	4	93.33	23	93.74	94.20	-19	35,756	-0.05%
2021/04/22	14	92.95	61	92.75	90.80	-47	36,308	-0.13%
2021/04/21	15	93.19	14.6	93.23	92.60	0.4	36,378	0.00%
2021/04/20	27	93.37	32	93.41	93.30	-5	37,309	-0.01%
2021/04/19	3	93.20	66.4	92.84	93.20	-63.4	38,595	-0.16%
2021/04/16	7	89.99	26.3	89.32	90.10	-19.3	38,726	-0.05%
2021/04/15	16	87.66	10	87.65	87.90	6	39,070	0.02%
2021/04/14	31.3	86.21	16	87.15	87.50	15.3	39,642	0.04%
2021/04/13	27	89.43	11	90.26	88.00	16	41,201	0.04%
2021/04/12	27.1	90.19	7	90.41	89.60	20.1	42,270	0.05%
2021/04/09	68	92.03	50	92.74	91.70	18	43,353	0.04%
2021/04/08	38	92.23	54	91.62	92.90	-16	43,479	-0.04%
2021/04/07	43	91.95	32	91.91	91.40	11	43,664	0.03%
2021/04/06	48	93.13	78	92.81	93.10	-30	43,839	-0.07%
2021/04/01	31	91.62	49	92.70	91.60	-18	43,770	-0.04%
2021/03/31	68	91.80	52	91.73	91.50	16	43,520	0.04%
2021/03/30	65.1	92.23	118	92.36	91.20	-52.9	43,491	-0.12%	大賣/
2021/03/29	52	89.87	28	90.10	89.80	24	43,283	0.06%
2021/03/26	62	89.63	27	88.80	89.90	35	43,297	0.08%
2021/03/25	34.2	86.64	15	87.36	85.90	19.2	43,389	0.04%
2021/03/24	20	88.30	7	89.00	87.90	13	43,405	0.03%
2021/03/23	41.3	88.31	50	89.45	88.00	-8.7	44,490	-0.02%
2021/03/22	52	87.88	27	88.22	87.70	25	45,900	0.05%
2021/03/19	44.1	89.65	16	90.11	89.00	28.1	46,716	0.06%
2021/03/18	26	92.58	28	92.99	92.10	-2	46,643	0.00%
2021/03/17	12	91.03	16	91.33	90.90	-4	47,115	-0.01%
2021/03/16	25	90.69	25	91.61	90.70	0	47,263	0.00%
2021/03/15	30	91.10	31	91.37	90.60	-1	47,636	0.00%
2021/03/12	50.1	91.80	41	92.66	91.50	9.1	47,867	0.02%
2021/03/11	23	91.60	39	91.31	92.90	-16	47,966	-0.03%
2021/03/10	26	88.70	19	88.42	88.70	7	48,491	0.01%
2021/03/09	26.1	87.59	5	87.18	86.60	21.1	48,790	0.04%
2021/03/08	13	91.25	21	92.40	90.20	-8	48,940	-0.02%
2021/03/05	40	91.64	32	91.66	91.20	8	50,104	0.02%
2021/03/04	63.1	93.04	68.2	92.61	92.70	-5.1	52,442	-0.01%
2021/03/03	119	91.89	40	92.47	91.80	79	53,757	0.15%	大買/
2021/03/02	60	96.32	13	97.48	94.30	47	55,577	0.08%
2021/02/26	34.2	96.47	73	97.13	97.50	-38.8	56,057	-0.07%
2021/02/25	73.8	97.24	72	98.05	95.60	1.8	56,942	0.00%
2021/02/24	128.2	100.53	157	99.52	97.00	-28.8	57,015	-0.05%	大買/大賣/
2021/02/23	53	99.07	74	99.56	99.60	-21	55,581	-0.04%
2021/02/22	93	94.92	109	95.25	95.40	-16	54,311	-0.03%	大賣/
2021/02/19	55	91.82	30	91.28	91.60	25	53,977	0.05%
2021/02/18	39	91.18	38	91.57	91.60	1	54,251	0.00%
2021/02/17	23	90.70	20	91.30	91.60	3	54,421	0.01%
2021/02/05	88.3	87.39	149.8	86.38	89.70	-61.5	54,179	-0.11%	大賣/
2021/02/04	63.8	83.85	30	83.26	84.10	33.8	53,694	0.06%
2021/02/03	57	87.48	26.6	88.40	86.30	30.4	53,575	0.06%
2021/02/02	39.3	88.26	30	87.72	88.70	9.3	54,535	0.02%
2021/02/01	65.8	85.88	69	85.96	85.80	-3.3	54,538	-0.01%
2021/01/29	24.3	87.87	39.1	87.58	86.50	-14.8	55,129	-0.03%
2021/01/28	48.4	88.64	12	88.78	88.10	36.4	55,493	0.07%
2021/01/27	49	93.23	85	92.84	92.60	-36	55,971	-0.06%
2021/01/26	46.5	95.15	29	96.68	94.00	17.5	56,395	0.03%
2021/01/25	80.9	97.64	17	98.28	95.70	63.9	57,058	0.11%
2021/01/22	54	98.30	57	99.73	101.00	-3	57,884	-0.01%
2021/01/21	41.9	95.20	30	95.00	95.60	11.9	59,732	0.02%
2021/01/20	60.2	94.77	87	94.90	92.40	-26.9	61,407	-0.04%
2021/01/19	29	96.33	41	96.41	96.40	-12	61,789	-0.02%
2021/01/18	68.4	95.63	16	96.70	95.00	52.4	61,976	0.08%
2021/01/15	23	99.34	73	99.22	100.00	-50	61,555	-0.08%
2021/01/14	69	97.96	53	98.17	96.70	16	61,284	0.03%
2021/01/13	128	99.33	100	99.97	97.60	28	61,781	0.05%	大買/
2021/01/12	85	97.37	153	97.12	99.40	-68	61,431	-0.11%	大賣/
2021/01/11	34	92.89	52.1	93.34	94.90	-18.1	60,811	-0.03%
2021/01/08	27	90.31	29	89.93	90.20	-2	61,011	0.00%
2021/01/07	43	92.43	60.1	92.66	92.10	-17.1	61,312	-0.03%
2021/01/06	197.2	95.02	176	95.24	91.10	21.2	61,376	0.03%	大買/大賣/
2021/01/05	67	92.01	71	92.24	94.30	-4	60,159	-0.01%
2021/01/04	95	91.54	188	90.56	90.50	-93	60,302	-0.15%	大賣/
2020/12/31	7	87.53	19	87.32	87.40	-12	60,960	-0.02%
2020/12/30	16	87.16	27	87.15	86.90	-11	61,035	-0.02%
2020/12/29	13	85.92	41	86.21	85.70	-28	61,404	-0.05%
2020/12/28	9	84.58	17	84.74	85.30	-8	61,824	-0.01%
2020/12/25	18	84.14	26	84.79	84.00	-8	62,192	-0.01%
2020/12/24	29	85.18	40	85.01	84.50	-11	63,048	-0.02%
2020/12/23	36	83.19	54	84.50	86.20	-18	63,601	-0.03%
2020/12/22	79	83.27	64	83.16	82.10	15	63,628	0.02%
2020/12/21	58	82.90	35	83.28	84.40	23	63,914	0.04%
2020/12/18	73	86.35	61	86.39	85.60	12	63,587	0.02%
2020/12/17	159	87.18	156.1	87.78	86.00	2.9	63,837	0.00%	大買/大賣/
2020/12/16	174	87.61	133	88.50	86.70	41	63,035	0.07%	大買/大賣/
2020/12/15	84	84.95	140	85.09	85.80	-56	61,831	-0.09%	大賣/
2020/12/14	45	83.24	66	83.46	83.80	-21	61,512	-0.03%
2020/12/11	84	82.74	70	83.55	81.60	14	61,773	0.02%
2020/12/10	26	82.32	21	82.85	82.20	5	62,338	0.01%
2020/12/09	33	83.85	14	83.32	83.20	19	62,771	0.03%
2020/12/08	41	83.40	65.1	83.50	84.50	-24.1	62,827	-0.04%
2020/12/07	79	82.22	46	82.40	82.00	33	62,863	0.05%
2020/12/04	135	82.17	67.1	81.71	81.30	68	62,840	0.11%	大買/
2020/12/03	72	84.28	58	84.09	83.70	14	62,580	0.02%
2020/12/02	24	85.63	19	85.92	85.20	5	63,063	0.01%
2020/12/01	124	85.47	102	85.29	84.70	22	63,151	0.03%	大買/大賣/
2020/11/30	33	91.61	98	91.67	89.90	-65	62,581	-0.10%
2020/11/27	185	90.64	238	90.16	90.40	-53	60,742	-0.09%	大買/大賣/
2020/11/26	169	87.99	289.5	88.24	89.60	-120.5	60,438	-0.20%	大買/大賣/鉅額交易
2020/11/25	77	83.13	87	83.59	83.10	-10	58,650	-0.02%
2020/11/24	68.2	82.65	149	82.50	82.00	-80.8	58,605	-0.14%	大賣/
2020/11/23	70	78.02	111	78.21	78.70	-41	57,910	-0.07%	大賣/
2020/11/20	10	74.90	30	75.20	75.70	-20	57,502	-0.03%
2020/11/19	73	75.27	43	75.41	74.90	30	58,172	0.05%
2020/11/18	28	75.08	33	75.24	75.50	-5	59,352	-0.01%
2020/11/17	22	75.20	78	75.15	74.60	-56	61,134	-0.09%
2020/11/16	72	74.51	57	74.42	74.60	15	62,521	0.02%
2020/11/13	43.1	72.42	40	73.08	74.10	3.1	63,706	0.00%
2020/11/12	194	74.80	202	73.98	72.60	-8	64,521	-0.01%	大買/大賣/
2020/11/11	105	73.91	75	73.73	74.30	30	65,185	0.05%	大買/
2020/11/10	78	71.27	129	71.75	71.50	-51	66,517	-0.08%	大賣/
2020/11/09	123	69.94	83	69.57	69.50	40	69,019	0.06%	大買/
2020/11/06	218	70.32	224	70.24	68.80	-6	71,463	-0.01%	大買/大賣/
2020/11/05	87	69.13	55	68.84	68.80	32	72,740	0.04%
2020/11/04	65	67.31	115	67.69	68.80	-50	72,944	-0.07%	大賣/
2020/11/03	126	66.40	83	66.77	66.30	43	72,802	0.06%	大買/
2020/11/02	124	66.14	75	66.10	65.20	49	73,546	0.07%	大買/
2020/10/30	175.5	68.88	200	69.35	68.20	-24.5	74,091	-0.03%	大買/大賣/
2020/10/29	407	68.36	161	68.36	67.90	246	73,573	0.33%	大買/大賣/鉅額交易
2020/10/28	157	76.51	66	76.72	74.90	91	71,088	0.13%	大買/
2020/10/27	74	83.18	11	82.64	81.60	63	70,088	0.09%
2020/10/26	83	84.89	52	84.63	85.40	31	70,887	0.04%
2020/10/23	63	86.12	35	85.17	85.10	28	71,376	0.04%
2020/10/22	125	85.86	165	86.13	87.30	-40	72,429	-0.06%	大買/大賣/
2020/10/21	80	87.26	26.5	86.56	86.40	53.5	72,400	0.07%
2020/10/20	83	86.06	119.7	86.46	88.00	-36.7	71,906	-0.05%	大賣/
2020/10/19	127	86.38	126	86.35	85.50	1	71,528	0.00%	大買/大賣/
2020/10/16	96	86.07	82	86.27	83.70	14	71,336	0.02%
2020/10/15	142	86.19	132	86.29	85.50	10	71,712	0.01%	大買/大賣/
2020/10/14	50.2	85.59	85	85.93	85.60	-34.8	71,470	-0.05%
2020/10/13	52	84.40	44	84.42	85.50	8	71,194	0.01%
2020/10/12	62	85.33	167	84.54	85.20	-105	70,769	-0.15%	大賣/鉅額交易
2020/10/08	197	83.07	221	82.96	84.80	-24	69,865	-0.03%	大買/大賣/
2020/10/07	20	78.93	35	78.81	79.00	-15	68,398	-0.02%
2020/10/06	56	78.61	94	78.61	77.70	-38	68,258	-0.06%
2020/10/05	47	76.68	124	76.72	78.20	-77	67,908	-0.11%	大賣/
2020/09/30	116	73.99	78	74.16	74.40	38	67,513	0.06%	大買/
2020/09/29	118	76.44	85	75.72	74.10	33	67,447	0.05%	大買/
2020/09/28	95	76.00	112	76.35	77.50	-17	67,495	-0.03%	大賣/
2020/09/25	149	72.59	108	73.76	72.50	41	68,043	0.06%	大買/大賣/
2020/09/24	78	74.66	117	74.87	73.80	-39	68,601	-0.06%	大賣/
2020/09/23	68	77.68	98	77.93	77.30	-30	68,536	-0.04%
2020/09/22	101	78.25	56	78.76	77.40	45	69,533	0.06%	大買/
2020/09/21	24	78.18	39	78.75	78.90	-15	70,822	-0.02%
2020/09/18	119	79.14	42	78.44	78.20	77	70,780	0.11%	大買/
2020/09/17	54	79.03	69	79.38	80.20	-15	71,756	-0.02%
2020/09/16	81	78.22	141	77.92	77.90	-60	71,586	-0.08%	大賣/
2020/09/15	132	77.28	93	77.28	76.30	39	71,361	0.05%	大買/
2020/09/14	26	74.16	63	75.02	76.00	-37	70,461	-0.05%
2020/09/11	28	72.50	40.2	72.69	72.30	-12.2	70,578	-0.02%
2020/09/10	39	72.84	16	72.93	72.90	23	70,539	0.03%
2020/09/09	55	72.83	37	72.59	73.90	18	70,631	0.03%
2020/09/08	36	73.44	28	73.84	73.20	8	70,710	0.01%
2020/09/07	42	72.28	113	71.85	72.10	-71	70,942	-0.10%	大賣/
2020/09/04	138	76.36	73	76.11	75.70	65	71,624	0.09%	大買/
2020/09/03	95	78.70	106	78.85	78.60	-11	72,189	-0.02%	大賣/
2020/09/02	110	76.91	112	76.95	76.80	-2	71,634	0.00%	大買/大賣/
2020/09/01	114.5	76.37	109	75.98	77.40	5.5	71,278	0.01%	大買/大賣/
2020/08/31	18	74.72	38	75.07	73.60	-20	70,230	-0.03%
2020/08/28	95	75.47	96.1	75.30	74.50	-1.1	70,159	0.00%
2020/08/27	91	78.75	47	77.74	77.30	44	69,615	0.06%
2020/08/26	126	79.58	148	79.27	79.60	-22	70,441	-0.03%	大買/大賣/
2020/08/25	75	79.82	50	79.71	78.70	25	71,019	0.04%
2020/08/24	185	78.24	245	77.39	79.20	-60	70,251	-0.09%	大買/大賣/
2020/08/21	217	81.38	156	81.24	80.60	61	69,177	0.09%	大買/大賣/
2020/08/20	450	83.82	396	82.62	79.70	54	67,258	0.08%	大買/大賣/
2020/08/19	418	87.02	439	87.48	88.50	-21	65,728	-0.03%	大買/大賣/
2020/08/18	294	84.33	317	84.05	84.10	-23	64,433	-0.04%	大買/大賣/
2020/08/17	331	84.07	286	83.53	83.00	45	63,683	0.07%	大買/大賣/
2020/08/14	390	83.59	389	84.10	85.00	1	62,732	0.00%	大買/大賣/
2020/08/13	440	88.00	436	87.70	80.60	4	60,857	0.01%	大買/大賣/
2020/08/12	490	85.97	371	86.58	89.00	119	58,690	0.20%	大買/大賣/鉅額交易
2020/08/11	211	80.31	287	80.16	81.60	-76	56,951	-0.13%	大買/大賣/
2020/08/10	151	76.77	144	76.68	76.00	7	55,194	0.01%	大買/大賣/
2020/08/07	40	75.80	96	75.53	75.50	-56	54,697	-0.10%
2020/08/06	172.3	75.68	58	75.26	76.10	114.3	54,167	0.21%	大買/鉅額交易
2020/08/05	84	71.62	137	72.28	73.70	-53	52,876	-0.10%	大賣/
2020/08/04	95	66.71	124	66.20	67.00	-29	51,476	-0.06%	大賣/
2020/08/03	95	63.99	44	64.11	63.40	51	51,017	0.10%
2020/07/31	62	64.25	109	63.60	64.30	-47	51,372	-0.09%	大賣/
2020/07/30	124	61.39	199	61.71	62.90	-75	50,629	-0.15%	大買/大賣/
2020/07/29	111	58.39	95	58.63	59.00	16	49,351	0.03%	大買/
2020/07/28	77	58.50	140	58.46	59.40	-63	48,793	-0.13%	大賣/
2020/07/27	102	56.56	56	56.31	56.50	46	48,176	0.10%	大買/
2020/07/24	35	54.95	32	55.88	54.70	3	49,017	0.01%
2020/07/23	83	56.52	55	56.81	56.30	28	49,234	0.06%
2020/07/22	66	56.50	114	56.58	56.50	-48	49,184	-0.10%	大賣/
2020/07/21	77	56.10	98	56.44	56.60	-21	48,638	-0.04%
2020/07/20	24	52.44	75	52.56	53.40	-51	47,666	-0.11%
2020/07/17	102	51.67	39	51.99	50.80	63	47,414	0.13%	大買/
2020/07/16	15	52.49	12	52.28	52.40	3	47,493	0.01%
2020/07/15	46	52.58	43	53.05	51.80	3	47,550	0.01%
2020/07/14	31	52.82	107	52.46	52.20	-76	47,732	-0.16%	大賣/
2020/07/13	26	54.74	21	54.60	53.90	5	47,803	0.01%
2020/07/10	36	55.66	29	54.88	54.40	7	48,323	0.01%
2020/07/09	46	56.85	59	56.70	56.50	-13	48,738	-0.03%
2020/07/08	74	56.38	102	56.78	56.30	-28	49,117	-0.06%	大賣/
2020/07/07	152	55.78	127	56.22	55.90	25	48,970	0.05%	大買/大賣/
2020/07/06	182.1	57.02	180	56.40	57.30	2.1	48,832	0.00%	大買/大賣/
2020/07/03	91	53.43	160	52.55	53.50	-69	48,232	-0.14%	大賣/
2020/07/02	18	50.26	68	50.48	50.80	-50	47,947	-0.10%
2020/07/01	100	50.19	42	50.53	49.45	58	47,983	0.12%
2020/06/30	239	49.57	483	49.43	50.10	-244	47,110	-0.52%	大買/大賣/鉅額交易
2020/06/29	47	46.49	10	46.92	46.30	37	46,253	0.08%
2020/06/24	153	47.16	119	47.84	47.00	34	46,104	0.07%	大買/大賣/
2020/06/23	22	46.13	106	46.46	46.10	-84	45,327	-0.19%	大賣/
2020/06/22	13	46.05	72	45.99	45.85	-59	45,315	-0.13%
2020/06/19	52	45.74	19	45.80	45.95	33	45,664	0.07%
2020/06/18	60	45.23	75	45.83	45.75	-15	45,725	-0.03%
2020/06/17	79	45.03	16	45.03	45.00	63	45,501	0.14%
2020/06/16	26	45.04	66	45.13	45.00	-40	45,354	-0.09%
2020/06/15	53	44.44	24	44.42	44.00	29	45,893	0.06%
2020/06/12	143	44.87	127	45.03	44.80	16	45,967	0.03%	大買/大賣/
2020/06/11	164	45.49	192	46.01	44.65	-28	45,829	-0.06%	大買/大賣/
2020/06/10	48	44.76	112	45.02	45.20	-64	44,609	-0.14%	大賣/
2020/06/09	28	43.78	25	43.64	43.30	3	43,921	0.01%
2020/06/08	35	44.21	30	44.07	43.85	5	44,642	0.01%
2020/06/05	32	44.99	30	45.17	44.80	2	44,671	0.00%
2020/06/04	27	44.55	37	44.53	44.80	-10	44,895	-0.02%
2020/06/03	69	43.62	26	43.65	43.80	43	44,819	0.10%
2020/06/02	94	45.02	187	44.44	43.40	-93	44,441	-0.21%	大賣/
2020/06/01	258	43.18	336	43.17	44.10	-78	43,713	-0.18%	大買/大賣/
2020/05/29	10	40.28	1	40.30	40.10	9	42,868	0.02%
2020/05/28	20	40.81	30	40.91	40.40	-10	43,321	-0.02%
2020/05/27	15	40.14	12	40.08	39.90	3	43,190	0.01%
2020/05/26	100	40.12	90	40.11	40.00	10	43,422	0.02%
2020/05/25	53	39.04	60	38.92	39.40	-7	43,314	-0.02%
2020/05/22	61	39.69	37	39.90	39.15	24	43,210	0.06%
2020/05/21	66	40.50	63	40.51	40.75	3	42,963	0.01%
2020/05/20	140	39.64	117	39.64	39.60	23	42,730	0.05%	大買/大賣/
2020/05/19	382	38.38	338	37.84	39.10	44	42,249	0.10%	大買/大賣/
2020/05/18	306	40.13	275	40.25	39.55	31	40,794	0.08%	大買/大賣/
2020/05/15	28	43.24	20	43.42	43.90	8	39,772	0.02%
2020/05/14	34	43.68	22	44.29	42.80	12	39,458	0.03%
2020/05/13	46	44.69	86	45.05	44.70	-40	39,414	-0.10%
2020/05/12	130	45.00	138	44.87	45.00	-8	39,518	-0.02%	大買/大賣/
2020/05/11	48	45.31	70	45.49	44.95	-22	40,066	-0.05%
2020/05/08	133	44.80	111	44.87	44.70	22	39,944	0.06%	大買/大賣/
2020/05/07	273	44.20	312	44.34	44.30	-39	39,895	-0.10%	大買/大賣/
2020/05/06	26	42.95	76	43.17	43.05	-50	39,295	-0.13%
2020/05/05	63	43.62	81	43.13	42.50	-18	39,282	-0.05%
2020/05/04	69	42.21	63	42.55	43.00	6	39,354	0.02%
2020/04/30	168	42.87	104	42.70	42.85	64	39,758	0.16%	大買/大賣/
2020/04/29	32	41.12	113	41.53	42.00	-81	39,510	-0.21%	大賣/
2020/04/28	65	39.10	84	39.00	39.45	-19	38,831	-0.05%
2020/04/27	15	38.19	59	38.48	38.30	-44	38,629	-0.11%
2020/04/24	22	37.52	74	37.67	37.45	-52	38,706	-0.13%
2020/04/23	83	37.95	12	37.81	37.60	71	38,911	0.18%
2020/04/22	46	36.91	71	36.44	37.45	-25	39,313	-0.06%
2020/04/21	27	37.64	18	36.97	36.65	9	39,455	0.02%
2020/04/20	36	38.06	27	38.09	38.10	9	40,149	0.02%
2020/04/17	61	38.82	18	38.45	38.10	43	40,384	0.11%
2020/04/16	19	37.81	34	38.06	38.10	-15	40,082	-0.04%
2020/04/15	64	38.93	59	38.93	37.40	5	39,668	0.01%
2020/04/14	256	37.19	267	37.79	38.15	-11	38,970	-0.03%	大買/大賣/
2020/04/13	137	35.95	87	36.07	35.55	50	38,277	0.13%	大買/
2020/04/10	17	34.52	26	34.72	35.00	-9	37,686	-0.02%
2020/04/09	61	34.91	36	34.89	34.70	25	37,724	0.07%
2020/04/08	91	33.72	58	33.83	34.00	33	37,357	0.09%
2020/04/07	122	33.31	199	32.98	33.15	-77	36,620	-0.21%	大買/大賣/
2020/04/06	129	31.21	73	31.20	31.35	56	35,705	0.16%	大買/
2020/04/01	22	31.96	16	31.72	31.70	6	35,234	0.02%
2020/03/31	212	32.21	248	32.29	32.00	-36	35,038	-0.10%	大買/大賣/
2020/03/30	62	30.50	86	30.67	30.90	-24	34,207	-0.07%
2020/03/27	194	31.16	170	30.95	30.25	24	34,448	0.07%	大買/大賣/
2020/03/26	52	30.88	94	31.22	31.00	-42	34,488	-0.12%
2020/03/25	89	30.71	22	30.86	31.10	67	34,099	0.20%
2020/03/24	76	28.40	77	28.66	28.60	-1	33,725	0.00%
2020/03/23	16	27.28	13	27.24	27.05	3	33,364	0.01%
2020/03/20	1	27.05	55	27.01	27.05	-54	33,143	-0.16%
2020/03/19	89	24.79	126	25.38	24.60	-37	33,038	-0.11%	大賣/
2020/03/18	109	26.93	9	27.39	26.20	100	32,226	0.31%	大買/
2020/03/17	26	27.08	21	27.26	26.50	5	31,953	0.02%
2020/03/16	36	30.04	137	29.23	28.40	-101	31,401	-0.32%	大賣/鉅額交易
2020/03/13	22	30.62	22	30.45	31.45	0	31,149	0.00%
2020/03/12	170.1	34.65	136	34.56	33.70	34.1	30,591	0.11%	大買/大賣/
2020/03/11	38	38.30	23	39.68	37.40	15	29,728	0.05%
2020/03/10	294	38.41	259	38.47	38.95	35	29,350	0.12%	大買/大賣/
2020/03/09	160.1	40.07	64	39.94	39.50	96.1	28,782	0.33%	大買/
2020/03/06	3	41.68	11	41.78	41.60	-8	28,629	-0.03%
2020/03/05	88	41.95	112	42.72	41.90	-24	29,206	-0.08%	大賣/
2020/03/04	36	41.44	7	41.29	41.40	29	28,573	0.10%
2020/03/03	94	41.85	141	41.99	41.45	-47	28,765	-0.16%	大賣/
2020/03/02	8	39.16	6	38.88	39.25	2	28,375	0.01%
2020/02/27	48	40.50	11	41.10	40.00	37	28,339	0.13%
2020/02/26	13	41.43	8	41.95	41.25	5	28,229	0.02%
2020/02/25	24	42.02	3	42.07	41.75	21	28,242	0.07%
2020/02/24	3	41.10	6	42.22	42.45	-3	28,228	-0.01%
2020/02/21	3	41.87	3	41.85	41.70	0	28,350	0.00%
2020/02/20	12	42.43	66	42.24	42.00	-54	28,511	-0.19%
2020/02/19	63	41.66	20	41.75	41.75	43	28,704	0.15%
2020/02/18	6	41.13	5	41.31	41.10	1	29,215	0.00%
2020/02/17	6	41.08	8	41.31	41.35	-2	29,396	-0.01%
2020/02/14	24	41.75	7	42.10	41.50	17	29,899	0.06%
2020/02/13	46	42.40	30	42.62	42.05	16	30,681	0.05%
2020/02/12	411	42.02	403	42.20	42.85	8	31,059	0.03%	大買/大賣/
2020/02/11	34	40.62	100	40.21	40.30	-66	30,346	-0.22%
2020/02/10	120	36.64	167	37.56	39.85	-47	30,380	-0.15%	大買/大賣/
2020/02/07	62	39.29	19	39.43	38.90	43	30,561	0.14%
2020/02/06	53	39.93	36	40.06	40.20	17	30,529	0.06%
2020/02/05	83	39.66	56	39.61	39.15	27	30,330	0.09%
2020/02/04	120	38.96	119	39.09	40.25	1	29,924	0.00%	大買/大賣/
2020/02/03	70	36.50	65	36.87	36.75	5	29,326	0.02%
2020/01/31	839	38.68	808	38.86	38.65	31	29,221	0.11%	大買/大賣/
2020/01/30	42.1	40.45	13	40.41	40.35	29.1	28,739	0.10%
2020/01/20	9	44.17	157	44.37	44.80	-148	28,516	-0.52%	大賣/鉅額交易
2020/01/17	62	43.78	29	43.63	43.25	33	28,408	0.12%
2020/01/16	169	44.19	2	43.80	43.60	167	28,750	0.58%	大買/鉅額交易
2020/01/15	7	45.04	14	45.14	44.75	-7	28,458	-0.02%
2020/01/14	125	45.10	213	45.23	45.40	-88	29,106	-0.30%	大買/大賣/
2020/01/13	12	43.47	50	43.56	43.90	-38	28,019	-0.14%
2020/01/10	0	0.00	20	42.21	42.40	-20	27,883	-0.07%
2020/01/09	6	41.06	2	41.30	41.05	4	28,095	0.01%
2020/01/08	9	40.50	7	40.60	40.45	2	28,732	0.01%
2020/01/07	6	41.43	18	41.32	41.30	-12	29,020	-0.04%
2020/01/06	22	41.47	12	41.19	41.35	10	29,488	0.03%
2020/01/03	35	43.18	10	42.92	42.50	25	29,657	0.08%
2020/01/02	35	43.54	25	43.32	43.60	10	29,556	0.03%
2019/12/31	15	41.93	1	41.95	42.00	14	29,407	0.05%
2019/12/30	12	41.74	1	41.70	41.80	11	29,720	0.04%
2019/12/27	9	41.46	3	41.52	41.65	6	29,875	0.02%
2019/12/26	9	41.16	0	0.00	41.10	9	30,009	0.03%
2019/12/25	32	41.68	8	41.71	41.50	24	30,110	0.08%
2019/12/24	27	41.60	34	41.90	42.25	-7	30,221	-0.02%
2019/12/23	85	42.35	9	41.76	41.50	76	29,838	0.25%
2019/12/20	30	43.92	23	43.62	44.10	7	29,535	0.02%
2019/12/19	11	44.21	4	44.79	43.90	7	29,698	0.02%
2019/12/18	41	45.35	6	45.20	44.80	35	29,918	0.12%
2019/12/17	35	45.98	33	46.00	45.75	2	30,235	0.01%
2019/12/16	35	44.42	48	44.97	45.40	-13	30,282	-0.04%
2019/12/13	20	44.08	10	44.68	44.30	10	30,577	0.03%
2019/12/12	19	44.80	12	44.82	44.75	7	30,970	0.02%
2019/12/11	26	44.01	0	0.00	43.90	26	31,881	0.08%
2019/12/10	20	43.82	0	0.00	44.00	20	32,413	0.06%
2019/12/09	15	44.82	4	44.38	44.35	11	32,396	0.03%
2019/12/06	17	45.11	1	45.00	44.75	16	33,039	0.05%
2019/12/05	42	44.93	8	44.85	44.60	34	33,533	0.10%
2019/12/04	11	44.38	0	0.00	44.20	11	34,215	0.03%
2019/12/03	14	44.48	11	44.11	44.80	3	36,255	0.01%
2019/12/02	45	44.29	28	44.86	44.15	17	36,548	0.05%
2019/11/29	67	46.81	12	46.75	46.15	55	37,032	0.15%
2019/11/28	93	47.63	103	47.73	47.00	-10	36,977	-0.03%	大賣/
2019/11/27	3	46.97	4	46.79	47.00	-1	36,689	0.00%
2019/11/26	34	46.63	1	46.70	46.35	33	36,692	0.09%
2019/11/25	35	46.88	4	46.53	46.35	31	36,504	0.08%
2019/11/22	36	47.43	8	47.05	47.00	28	36,500	0.08%
2019/11/21	46	48.01	12	47.99	48.00	34	36,640	0.09%
2019/11/20	70	48.20	58	48.53	48.80	12	37,003	0.03%
2019/11/19	116	48.93	66	48.78	48.55	50	37,762	0.13%	大買/
2019/11/18	30	49.84	49	49.52	49.65	-19	37,745	-0.05%
2019/11/15	326	49.57	373	49.28	48.50	-47	37,910	-0.12%	大買/大賣/
2019/11/14	43	48.40	20	48.70	48.10	23	37,402	0.06%
2019/11/13	47	48.39	30	48.61	48.30	17	37,744	0.05%
2019/11/12	70	48.39	137	48.87	50.00	-67	38,117	-0.18%	大賣/
2019/11/11	258	47.50	330	47.61	47.10	-72	38,339	-0.19%	大買/大賣/
2019/11/08	23	45.98	20	46.03	46.00	3	37,832	0.01%
2019/11/07	32	45.58	40	45.50	45.90	-8	38,154	-0.02%
2019/11/06	210	45.89	119.1	46.08	45.20	91	38,583	0.24%	大買/大賣/
2019/11/05	18	47.75	14	47.94	47.50	4	38,615	0.01%
2019/11/04	8	47.89	36	47.77	47.40	-28	39,116	-0.07%
2019/11/01	15	46.96	8	46.99	47.20	7	39,316	0.02%
2019/10/31	35	47.23	5	47.79	47.15	30	40,213	0.07%
2019/10/30	10	47.79	32	47.76	48.25	-22	40,268	-0.05%
2019/10/29	10	47.24	17	47.36	46.90	-7	40,202	-0.02%
2019/10/28	41	47.67	3	47.78	47.50	38	40,359	0.09%
2019/10/25	24	47.94	22	48.31	48.20	2	40,460	0.00%
2019/10/24	120	48.87	56	48.18	48.15	64	40,493	0.16%	大買/
2019/10/23	9	48.22	10	48.04	48.25	-1	40,302	0.00%
2019/10/22	210	48.02	255	47.97	48.25	-45	40,503	-0.11%	大買/大賣/
2019/10/21	18	45.96	60	45.91	45.85	-42	40,114	-0.10%
2019/10/18	11	46.71	57	46.41	46.20	-46	40,718	-0.11%
2019/10/17	45	47.13	35	47.40	47.00	10	42,029	0.02%
2019/10/16	10	47.76	62	47.61	47.80	-52	43,605	-0.12%
2019/10/15	70.1	46.42	67	46.49	46.55	3.1	43,671	0.01%
2019/10/14	40	45.57	86	45.39	46.35	-46	43,508	-0.11%
2019/10/09	182	43.84	122.1	43.98	43.10	60	43,186	0.14%	大買/大賣/
2019/10/08	41	46.02	7	46.40	45.60	34	43,288	0.08%
2019/10/07	76.1	46.57	117	46.55	46.40	-41	43,819	-0.09%	大賣/
2019/10/04	24	45.65	41	45.92	45.30	-17	44,048	-0.04%
2019/10/03	33	44.41	27	44.42	45.15	6	44,257	0.01%
2019/10/02	13	44.27	14	43.88	44.80	-1	44,342	0.00%
2019/10/01	75	44.24	25	43.95	44.20	50	44,433	0.11%
2019/09/27	126	44.13	152	44.31	43.65	-26	44,569	-0.06%	大買/大賣/
2019/09/26	127	45.71	36	45.81	45.20	91	44,804	0.20%	大買/
2019/09/25	93	45.53	78	45.97	45.50	15	45,212	0.03%
2019/09/24	41	47.32	23	47.11	46.65	18	45,998	0.04%
2019/09/23	43	47.48	63	47.69	47.65	-20	46,264	-0.04%
2019/09/20	33	46.07	100	46.11	46.50	-67	46,602	-0.14%
2019/09/19	31	46.47	33	46.37	46.50	-2	46,573	0.00%
2019/09/18	61	46.55	79	46.34	46.30	-18	46,481	-0.04%
2019/09/17	129	46.61	125	46.70	46.10	4	46,224	0.01%	大買/大賣/
2019/09/16	85	45.20	142	45.81	46.80	-57	46,336	-0.12%	大賣/
2019/09/12	105	44.46	85	44.52	44.95	20	46,632	0.04%	大買/
2019/09/11	65	43.52	14	43.49	43.25	51	47,238	0.11%
2019/09/10	53	43.38	17	43.44	43.05	36	47,453	0.08%
2019/09/09	104	44.42	53	44.28	44.80	51	47,335	0.11%	大買/
2019/09/06	84	44.13	48	44.13	43.85	36	47,198	0.08%
2019/09/05	167	43.20	298	43.61	44.65	-131	46,991	-0.28%	大買/大賣/鉅額交易
2019/09/04	32	40.88	52	40.85	41.25	-20	45,506	-0.04%
2019/09/03	54	40.71	68	41.07	39.80	-14	46,523	-0.03%
2019/09/02	30	39.68	14	40.02	40.00	16	46,195	0.03%
2019/08/30	65	39.58	33	39.30	39.05	32	46,240	0.07%
2019/08/29	19	39.14	28	39.25	39.05	-9	46,775	-0.02%
2019/08/28	37	38.84	23	38.64	38.85	14	46,957	0.03%
2019/08/27	56	38.83	25	39.09	38.55	31	47,307	0.07%
2019/08/26	51	39.04	55	39.04	38.80	-4	47,564	-0.01%
2019/08/23	75	40.63	55	40.65	40.65	20	47,781	0.04%
2019/08/22	389	40.99	408	41.06	41.10	-19	47,682	-0.04%	大買/大賣/
2019/08/21	41	40.02	51	39.73	39.55	-10	46,899	-0.02%
2019/08/20	81	39.98	82	40.19	39.90	-1	47,010	0.00%
2019/08/19	110	39.45	70	39.64	39.70	40	47,277	0.08%	大買/
2019/08/16	85	39.48	75	39.45	39.25	10	48,111	0.02%
2019/08/15	21	39.58	100	39.36	39.85	-79	48,224	-0.16%
2019/08/14	322	39.53	290	39.77	39.00	32	47,799	0.07%	大買/大賣/
2019/08/13	119	37.62	107	37.28	37.10	12	47,419	0.03%	大買/大賣/
2019/08/12	92	37.96	96	38.26	38.05	-4	48,458	-0.01%
2019/08/08	196	37.69	198	37.83	38.15	-2	49,224	0.00%	大買/大賣/
2019/08/07	169	36.88	197	37.02	36.35	-28	49,545	-0.06%	大買/大賣/
2019/08/06	105	35.14	99	35.00	35.75	6	49,334	0.01%	大買/
2019/08/05	32	36.48	47	36.83	35.90	-15	49,294	-0.03%
2019/08/02	274	35.82	396	35.34	36.65	-122	49,868	-0.24%	大買/大賣/鉅額交易
2019/08/01	101	37.47	84	37.28	37.25	17	49,421	0.03%	大買/
2019/07/31	129	38.00	45	38.15	38.00	84	49,781	0.17%	大買/
2019/07/30	169	39.78	113	38.95	38.70	56	49,785	0.11%	大買/大賣/
2019/07/29	124	40.82	113	40.66	40.20	11	50,021	0.02%	大買/大賣/
2019/07/26	3	41.15	32	41.15	41.15	-29	50,057	-0.06%
2019/07/25	295	40.80	327	40.79	40.60	-32	50,000	-0.06%	大買/大賣/
2019/07/24	115	40.28	152	40.57	39.50	-37	50,101	-0.07%	大買/大賣/
2019/07/23	317	40.69	289	40.64	40.20	28	50,660	0.06%	大買/大賣/
2019/07/22	186.1	41.08	160	41.18	41.75	26.1	50,543	0.05%	大買/大賣/
2019/07/19	330	41.36	384	41.51	40.60	-54	50,467	-0.11%	大買/大賣/
2019/07/18	164	38.95	260	39.14	39.50	-96	49,616	-0.19%	大買/大賣/
2019/07/17	51	37.51	50	37.56	37.15	1	48,002	0.00%
2019/07/16	73	37.43	44	37.64	36.85	29	47,536	0.06%
2019/07/15	27	36.78	29	36.91	37.20	-2	48,060	0.00%
2019/07/12	62	37.23	19	37.45	36.70	43	48,068	0.09%
2019/07/11	83	37.26	128	37.48	37.50	-45	47,836	-0.09%	大賣/
2019/07/10	81	36.09	36	36.04	35.80	45	47,672	0.09%
2019/07/09	109	36.20	91	36.35	35.30	18	47,496	0.04%	大買/
2019/07/05	16	37.39	14	37.41	37.45	2	48,388	0.00%
2019/07/04	90	37.48	63	37.20	37.30	27	49,413	0.05%
2019/07/03	68	37.41	69	37.55	37.20	-1	50,337	0.00%
2019/07/02	74	38.36	39	38.59	38.50	35	51,725	0.07%
2019/07/01	43	38.25	132	38.26	38.75	-89	52,740	-0.17%	大賣/
2019/06/28	60	35.51	81	35.48	35.25	-21	52,305	-0.04%
2019/06/27	43	35.25	93	35.48	35.50	-50	53,133	-0.09%
2019/06/26	82	34.29	117	34.24	34.50	-35	53,161	-0.07%	大賣/
2019/06/25	49	34.15	44	34.22	34.00	5	53,193	0.01%
2019/06/24	95	34.34	55	34.20	34.60	40	53,604	0.07%
2019/06/21	135	34.80	80	34.76	34.55	55	54,627	0.10%	大買/
2019/06/20	123	35.35	118	35.21	35.40	5	54,301	0.01%	大買/大賣/
2019/06/19	62	34.12	216	34.13	34.75	-154	53,334	-0.29%	大賣/鉅額交易
2019/06/18	263	31.60	255	31.50	31.60	8	52,857	0.02%	大買/大賣/
2019/06/17	173	32.31	178	32.26	32.00	-5	53,956	-0.01%	大買/大賣/
2019/06/14	74	32.22	43	32.71	31.80	31	54,160	0.06%
2019/06/13	97	32.91	69	33.03	32.60	28	54,797	0.05%
2019/06/12	106	33.10	119	33.28	32.95	-13	54,846	-0.02%	大買/大賣/
2019/06/11	120	32.94	92	33.04	33.50	28	54,597	0.05%	大買/
2019/06/10	335	30.63	404	30.49	31.00	-69	53,189	-0.13%	大買/大賣/
2019/06/06	83	28.51	82	28.53	28.65	1	52,550	0.00%
2019/06/05	172	30.14	139	30.39	28.70	33	52,461	0.06%	大買/大賣/
2019/06/04	12	29.55	62	29.43	29.45	-50	52,060	-0.10%
2019/06/03	106	28.92	53	29.01	28.70	53	52,433	0.10%	大買/
2019/05/31	6	29.02	46	29.06	29.95	-40	52,430	-0.08%
2019/05/30	116	28.94	83	28.80	28.60	33	52,743	0.06%	大買/
2019/05/29	109	27.17	74	27.19	28.65	35	52,975	0.07%	大買/
2019/05/28	30	28.11	21	28.20	28.00	9	52,718	0.02%
2019/05/27	130	28.74	174	28.63	28.15	-44	52,957	-0.08%	大買/大賣/
2019/05/24	105	28.36	63	28.70	28.00	42	52,971	0.08%	大買/
2019/05/23	480	28.36	392	28.38	28.30	88	52,209	0.17%	大買/大賣/
2019/05/22	37	30.88	63	31.44	30.45	-26	51,339	-0.05%
2019/05/21	33	30.62	46	30.42	31.15	-13	50,851	-0.03%
2019/05/20	194	30.74	159	30.70	30.45	35	50,485	0.07%	大買/大賣/
2019/05/17	612	32.42	487	32.60	31.60	125	49,911	0.25%	大買/大賣/鉅額交易
2019/05/16	203	35.79	161	36.00	34.70	42	48,884	0.09%	大買/大賣/
2019/05/15	267	36.77	353	36.99	37.50	-86	48,004	-0.18%	大買/大賣/
2019/05/14	70	35.53	69	35.69	35.00	1	47,407	0.00%
2019/05/13	76	35.49	110	35.48	35.80	-34	47,291	-0.07%	大賣/
2019/05/10	71	34.84	77	35.06	34.40	-6	47,036	-0.01%
2019/05/09	160	34.63	141	34.64	33.80	19	46,479	0.04%	大買/大賣/
2019/05/08	26	35.36	67	34.64	35.60	-41	46,563	-0.09%
2019/05/07	154	34.55	170	34.52	34.55	-16	46,466	-0.03%	大買/大賣/
2019/05/06	82	32.43	75	32.90	33.05	7	46,278	0.02%
2019/05/03	26	34.84	60	34.88	34.80	-34	46,117	-0.07%
2019/05/02	23	34.31	48	34.23	34.40	-25	46,079	-0.05%
2019/04/30	27	33.79	55	34.03	34.45	-28	46,322	-0.06%
2019/04/29	605	33.21	580	33.25	32.50	25	45,976	0.05%	大買/大賣/
2019/04/26	170	36.41	110	36.47	36.05	60	45,347	0.13%	大買/大賣/
2019/04/25	59	37.67	56	37.69	37.95	3	44,961	0.01%
2019/04/24	6	37.58	83	37.63	37.95	-77	44,559	-0.17%
2019/04/23	47	36.78	16	36.34	36.25	31	44,060	0.07%
2019/04/22	19	37.94	16	37.84	37.60	3	44,178	0.01%
2019/04/19	35	38.10	66	38.35	37.60	-31	44,972	-0.07%
2019/04/18	38	37.68	8	37.72	37.00	30	44,786	0.07%
2019/04/17	5	37.86	0	0.00	37.55	5	46,337	0.01%
2019/04/16	27	38.49	22	38.26	37.25	5	46,299	0.01%
2019/04/15	10	36.97	1	37.05	37.10	9	46,543	0.02%
2019/04/12	18	36.78	8	37.05	36.70	10	47,031	0.02%
2019/04/11	36	36.52	41	36.77	36.25	-5	47,585	-0.01%
2019/04/10	63	36.81	26	36.40	36.00	37	47,233	0.08%
2019/04/09	84	37.80	52	37.33	36.35	32	46,493	0.07%
2019/04/08	218	37.62	232	37.87	39.25	-14	46,201	-0.03%	大買/大賣/
2019/04/03	208	34.02	207	34.25	36.05	1	44,730	0.00%	大買/大賣/
2019/04/02	58	32.51	48	32.61	32.95	10	43,720	0.02%
2019/04/01	52	31.20	63	31.46	32.30	-11	43,301	-0.03%
2019/03/29	69	29.41	60	29.68	29.60	9	41,989	0.02%
2019/03/28	8	29.31	19	29.63	29.90	-11	41,685	-0.03%
2019/03/27	9	29.50	50	29.54	29.65	-41	42,032	-0.10%
2019/03/26	195	30.25	200	30.26	28.80	-5	42,145	-0.01%	大買/大賣/
2019/03/25	15	30.05	22	29.46	30.30	-7	41,759	-0.02%
2019/03/22	55	29.87	36	29.78	29.85	19	42,580	0.04%
2019/03/21	37	29.94	21	29.89	30.15	16	43,142	0.04%
2019/03/20	177	28.88	198	28.88	29.20	-21	43,479	-0.05%	大買/大賣/
2019/03/19	55	28.00	34	27.98	27.80	21	43,091	0.05%
2019/03/18	179	27.05	161.7	27.19	28.45	17.3	43,621	0.04%	大買/大賣/
2019/03/15	10	25.85	25	26.01	25.90	-15	44,889	-0.03%
2019/03/14	22	25.48	49	25.40	25.45	-27	45,411	-0.06%
2019/03/13	59	24.98	12	24.87	24.90	47	45,916	0.10%
2019/03/12	0	0.00	5	24.82	24.80	-5	46,127	-0.01%
2019/03/11	7	24.59	7	24.74	24.40	0	46,637	0.00%
2019/03/08	27	24.75	26	24.82	24.90	1	47,477	0.00%
2019/03/07	58	25.21	84	25.40	25.25	-26	48,383	-0.05%
2019/03/06	81	24.69	64	24.81	24.65	17	48,546	0.04%
2019/03/05	115	25.08	80	24.80	24.60	35	48,447	0.07%	大買/
2019/03/04	29	24.92	31	25.33	26.25	-2	48,144	0.00%
2019/02/27	9	24.49	6	24.29	24.10	3	47,438	0.01%
2019/02/26	13	24.72	15	24.62	24.25	-2	47,534	0.00%
2019/02/25	3	23.68	73	24.19	24.55	-70	47,565	-0.15%
2019/02/22	2	23.15	11	23.19	23.15	-9	47,565	-0.02%
2019/02/21	3	23.42	11	23.41	23.45	-8	47,940	-0.02%
2019/02/20	40	23.61	8	23.60	23.45	32	48,306	0.07%
2019/02/19	12	23.93	49	23.86	23.90	-37	49,978	-0.07%
2019/02/18	39	24.12	10	24.60	23.70	29	51,142	0.06%
2019/02/15	1	24.05	6	23.93	24.20	-5	51,091	-0.01%
2019/02/14	6	24.31	9	24.47	24.20	-3	51,262	-0.01%
2019/02/13	119	24.19	124	24.20	24.10	-5	51,254	-0.01%	大買/大賣/
2019/02/12	16	23.78	19	23.79	23.50	-3	50,880	-0.01%
2019/02/11	11	23.18	18	23.17	23.25	-7	50,453	-0.01%
2019/01/30	3	22.88	6	22.98	22.50	-3	50,157	-0.01%
2019/01/29	6	22.74	7	22.74	22.85	-1	49,844	0.00%
2019/01/28	14	22.54	19	22.53	22.35	-5	49,256	-0.01%
2019/01/25	20	21.74	27	21.79	21.70	-7	48,865	-0.01%
2019/01/24	35	21.64	77	21.72	21.60	-42	48,687	-0.09%
2019/01/23	9	21.27	11	21.29	21.15	-2	48,309	0.00%
2019/01/22	51	21.08	3	21.25	21.35	48	48,270	0.10%
2019/01/21	5	22.10	14	22.53	22.10	-9	48,107	-0.02%
2019/01/18	2	22.10	36	21.86	22.15	-34	47,932	-0.07%
2019/01/17	9	21.78	16	21.51	21.45	-7	47,527	-0.01%
2019/01/16	8	21.38	20	21.30	21.55	-12	47,486	-0.03%
2019/01/15	11	21.32	31	21.33	21.10	-20	47,224	-0.04%
2019/01/14	30	20.86	43	20.83	21.05	-13	47,003	-0.03%
2019/01/11	626	21.42	602	21.48	21.20	24	46,587	0.05%	大買/大賣/
2019/01/10	386	22.12	401	22.17	22.10	-15	45,563	-0.03%	大買/大賣/
2019/01/09	1,312	23.02	1,227	23.09	22.05	85	45,111	0.19%	大買/大賣/
2019/01/08	23	24.36	16	24.35	24.45	7	43,553	0.02%
2019/01/07	58	24.55	82	24.39	24.10	-24	43,384	-0.06%
2019/01/04	87	24.23	81	24.07	23.90	6	42,886	0.01%
2019/01/03	42	23.46	94	23.70	24.20	-52	42,612	-0.12%
2019/01/02	10	22.86	19	22.82	23.10	-9	42,096	-0.02%
2018/12/28	66	22.72	36	22.52	22.30	30	41,712	0.07%
2018/12/27	143	22.66	155	22.87	23.20	-12	41,775	-0.03%	大買/大賣/
2018/12/26	61	21.60	58	21.67	21.20	3	40,818	0.01%
2018/12/25	3	22.68	0	0.00	22.05	3	40,503	0.01%
2018/12/24	14	23.02	13	23.23	23.45	1	40,305	0.00%
2018/12/22	1	22.65	1	22.60	22.60	0	40,166	0.00%
2018/12/21	4	22.94	2	23.00	22.90	2	40,995	0.00%
2018/12/20	5	22.80	9	22.56	22.95	-4	40,686	-0.01%
2018/12/19	32	22.93	14	23.00	22.25	18	40,167	0.04%
2018/12/18	28	22.62	21	22.78	23.10	7	40,020	0.02%
2018/12/17	140	23.15	130	23.19	22.45	10	39,933	0.03%	大買/大賣/
2018/12/14	165	23.25	155	22.62	22.60	10	39,015	0.03%	大買/大賣/
2018/12/13	101	23.07	105	23.03	22.95	-4	38,567	-0.01%	大買/大賣/
2018/12/12	1,210	24.09	1,221	24.10	24.20	-11	38,480	-0.03%	大買/大賣/
2018/12/11	54	24.66	79	24.64	24.65	-25	39,611	-0.06%
2018/12/10	391	24.57	396	24.57	24.45	-5	39,067	-0.01%	大買/大賣/
2018/12/07	55	22.92	93	22.77	23.35	-38	37,090	-0.10%
2018/12/06	198	22.13	156	22.50	21.25	42	36,201	0.12%	大買/大賣/
2018/12/05	14	22.39	3	22.70	22.90	11	35,368	0.03%
2018/12/04	41	22.13	51	22.89	22.55	-10	35,143	-0.03%
2018/12/03	6	22.76	22	22.74	22.75	-16	34,558	-0.05%
2018/11/30	27	20.84	37	20.91	21.15	-10	33,688	-0.03%
2018/11/29	159	20.50	192	20.45	20.00	-33	32,619	-0.10%	大買/大賣/
2018/11/28	2	19.85	14	19.91	19.95	-12	32,253	-0.04%
2018/11/27	142	19.35	168	19.68	20.00	-26	32,012	-0.08%	大買/大賣/
2018/11/26	17.1	18.73	16	18.72	18.75	1.1	31,484	0.00%
2018/11/23	11	18.75	0	0.00	18.70	11	31,339	0.04%
2018/11/22	25.5	19.66	6	19.28	18.65	19.5	31,097	0.06%
2018/11/21	2	19.90	4	19.95	20.05	-2	30,694	-0.01%
2018/11/20	80	19.90	75	19.81	19.95	5	30,241	0.02%
2018/11/19	1	19.95	8	19.80	19.80	-7	30,093	-0.02%
2018/11/16	16	19.18	73	19.84	19.65	-57	30,298	-0.19%
2018/11/15	244	18.36	274	18.42	18.70	-30	28,350	-0.11%	大買/大賣/
2018/11/14	4	17.00	6	16.81	17.00	-2	26,927	-0.01%
2018/11/13	3	16.35	1	16.55	16.85	2	26,700	0.01%
2018/11/12	1	16.85	63	16.40	16.70	-62	26,521	-0.23%
2018/11/09	1	16.20	2	16.15	16.15	-1	26,558	0.00%
2018/11/08	0	0.00	10	15.75	15.80	-10	26,801	-0.04%
2018/11/07	1	15.80	1	16.05	16.10	0	27,035	0.00%
2018/11/06	5	15.80	0	0.00	15.45	5	27,593	0.02%
2018/11/05	2	15.85	7	15.75	16.00	-5	27,724	-0.02%
2018/11/01	6	15.44	23	15.41	15.60	-17	27,894	-0.06%
2018/10/31	5	15.26	7	15.21	15.05	-2	27,747	-0.01%
2018/10/30	12	14.47	28	14.55	14.65	-16	27,564	-0.06%
2018/10/29	27	15.10	10	15.20	14.60	17	27,263	0.06%
2018/10/26	30	16.00	0	0.00	15.90	30	26,957	0.11%
2018/10/25	40	16.03	11	15.90	16.00	29	26,810	0.11%
2018/10/24	50	16.50	111	16.50	16.45	-61	26,656	-0.23%	大賣/
2018/10/23	4	16.14	1	16.15	16.00	3	26,467	0.01%
2018/10/22	1	16.35	10	16.10	16.35	-9	26,571	-0.03%
2018/10/19	41	16.05	14	16.20	16.20	27	26,532	0.10%
2018/10/18	0	0.00	5	16.28	16.60	-5	26,337	-0.02%
2018/10/17	4	16.20	10	16.25	16.05	-6	26,163	-0.02%
2018/10/16	30	15.97	28	16.34	15.85	2	25,958	0.01%
2018/10/15	2	16.10	1	16.30	16.30	1	25,623	0.00%
2018/10/12	11	16.15	10	16.45	16.45	1	25,490	0.00%
2018/10/11	37	16.05	0	0.00	15.80	37	25,153	0.15%
2018/10/09	103	18.10	21	17.61	17.55	82	24,461	0.34%	大買/
2018/10/08	0	0.00	10	19.11	19.20	-10	23,636	-0.04%
2018/10/05	12	19.37	25	18.62	18.65	-13	23,400	-0.06%
2018/10/04	3	19.30	2	19.30	19.15	1	22,736	0.00%
2018/10/03	5	19.65	5	19.75	19.50	0	22,549	0.00%
2018/10/02	43	19.63	49	19.70	19.55	-6	22,337	-0.03%
2018/10/01	62	20.08	35	20.13	20.15	27	21,979	0.12%
2018/09/28	53	20.22	66	20.12	20.05	-13	21,947	-0.06%
2018/09/27	96	19.79	123	19.62	19.55	-27	21,033	-0.13%	大賣/
2018/09/26	20	19.98	25	20.01	20.00	-5	20,762	-0.02%
2018/09/25	12	19.35	85	19.88	20.30	-73	20,528	-0.36%
2018/09/21	84	19.12	66	19.07	19.10	18	19,851	0.09%
2018/09/20	12	19.93	51	19.99	19.75	-39	18,981	-0.21%
2018/09/19	47	20.37	63	20.17	19.70	-16	18,655	-0.09%
2018/09/18	57	20.10	129	19.97	19.85	-72	18,040	-0.40%	大賣/
2018/09/17	426	19.96	436	20.04	20.05	-10	17,160	-0.06%	大買/大賣/
2018/09/14	6	18.73	36	18.76	19.00	-30	14,851	-0.20%
2018/09/13	4	18.20	16	18.42	18.15	-12	14,092	-0.09%
2018/09/12	13	18.08	28	18.01	18.15	-15	13,716	-0.11%
2018/09/11	2	17.35	22	17.51	17.70	-20	13,564	-0.15%
2018/09/10	17	16.94	6	17.15	16.90	11	13,926	0.08%
2018/09/07	23	17.80	12	17.76	17.60	11	15,843	0.07%
2018/09/06	30	18.27	39	18.15	18.00	-9	16,187	-0.06%
2018/09/05	35	18.24	8	18.26	18.20	27	16,433	0.16%
2018/09/04	12	18.39	23	18.23	18.10	-11	16,252	-0.07%
2018/09/03	0	0.00	2	17.80	17.75	-2	15,655	-0.01%
2018/08/31	0	0.00	20	17.60	17.60	-20	15,537	-0.13%
2018/08/30	10	17.81	5	17.85	17.80	5	15,546	0.03%
2018/08/29	11	18.01	2	17.95	17.85	9	15,551	0.06%
2018/08/28	6	18.12	22	18.18	18.00	-16	15,641	-0.10%
2018/08/27	26	17.88	34	17.90	17.95	-8	15,741	-0.05%
2018/08/24	56	17.87	11	18.05	18.00	45	15,638	0.29%
2018/08/23	2	17.80	49	18.01	18.20	-47	15,332	-0.31%
2018/08/21	1	17.05	26	17.09	17.15	-25	14,688	-0.17%
2018/08/20	22	17.04	22	17.13	17.00	0	14,688	0.00%
2018/08/17	19	17.81	19	18.03	17.60	0	14,521	0.00%
2018/08/16	16	17.74	30	17.65	17.85	-14	14,172	-0.10%
2018/08/15	18	17.45	48	17.36	17.25	-30	13,676	-0.22%
2018/08/14	4	17.33	15	17.34	17.40	-11	13,305	-0.08%
2018/08/13	93	17.31	131	17.27	17.10	-38	13,070	-0.29%	大賣/
2018/08/10	14	16.75	2	16.65	16.65	12	12,408	0.10%
2018/08/09	3	16.70	25	16.79	17.00	-22	12,170	-0.18%
2018/08/08	1	16.10	2	16.20	16.10	-1	11,779	-0.01%
2018/08/07	5	16.10	0	0.00	16.20	5	12,010	0.04%
2018/08/06	1	16.15	1	16.15	16.15	0	12,129	0.00%
2018/08/03	1	16.05	14	16.09	16.10	-13	12,175	-0.11%
2018/08/02	6	15.92	0	0.00	15.95	6	12,278	0.05%
2018/08/01	3	16.32	1	16.40	16.35	2	12,262	0.02%
2018/07/31	20	16.40	0	0.00	16.25	20	12,376	0.16%
2018/07/30	4	16.26	3	16.35	16.40	1	12,401	0.01%
2018/07/27	0	0.00	7	16.62	16.70	-7	12,434	-0.06%
2018/07/26	6	16.40	0	0.00	16.35	6	12,468	0.05%
2018/07/25	1	16.65	0	0.00	16.55	1	12,586	0.01%
2018/07/24	0	0.00	8	16.45	16.50	-8	12,665	-0.06%
2018/07/23	2	16.40	0	0.00	16.40	2	12,732	0.02%
2018/07/20	0	0.00	1	16.30	16.40	-1	12,842	-0.01%
2018/07/19	3	16.48	5	16.55	16.45	-2	13,167	-0.02%
2018/07/17	0	0.00	10	16.15	16.10	-10	13,385	-0.07%
2018/07/13	1	16.05	0	0.00	16.20	1	13,757	0.01%
2018/07/11	0	16.00	0	0.00	15.90	0	13,831	0.00%
2018/07/10	9	15.98	1	15.95	15.95	8	13,873	0.06%
2018/07/09	4	15.43	0	0.00	15.50	4	13,935	0.03%
2018/07/06	16	15.72	53	15.47	15.40	-37	14,054	-0.26%
2018/07/05	0	0.00	5	16.00	16.15	-5	13,880	-0.04%
2018/07/04	5	15.95	0	0.00	15.85	5	13,881	0.04%
2018/07/03	5	16.04	0	0.00	15.80	5	13,830	0.04%
2018/07/02	0	0.00	1	16.45	16.20	-1	13,791	-0.01%
2018/06/29	1	16.20	45	16.30	16.30	-44	13,797	-0.32%
2018/06/28	4	16.19	0	0.00	16.10	4	13,784	0.03%
2018/06/27	5	16.39	0	0.00	16.20	5	13,772	0.04%
2018/06/26	36	16.41	6	16.38	16.40	30	13,846	0.22%
2018/06/25	7	16.94	1	17.05	16.90	6	13,926	0.04%
2018/06/22	26	16.97	1	16.95	16.90	25	14,169	0.18%
2018/06/21	2	17.10	1	17.35	17.10	1	14,225	0.01%
2018/06/20	11	17.25	6	17.18	17.20	5	14,345	0.03%
2018/06/19	33	17.85	65	17.55	17.40	-32	14,405	-0.22%
2018/06/15	377	18.67	178	18.69	17.70	199	14,212	1.40%	大買/大賣/鉅額交易
2018/06/14	3	17.40	65	17.55	17.70	-62	12,301	-0.50%
2018/06/13	4	17.29	27	17.44	17.15	-23	12,135	-0.19%
2018/06/12	1	17.15	1	17.15	17.05	0	11,916	0.00%
2018/06/11	1	17.15	0	0.00	17.10	1	12,169	0.01%
2018/06/08	3	17.17	0	0.00	17.15	3	12,277	0.02%
2018/06/07	2	17.23	5	17.10	17.10	-3	12,593	-0.02%
2018/06/06	10	17.40	35	17.38	17.25	-25	12,775	-0.20%
2018/06/05	25	17.34	0	0.00	17.25	25	12,917	0.19%
2018/06/04	11	17.51	0	0.00	17.60	11	13,377	0.08%
2018/06/01	0	0.00	12	16.80	16.80	-12	13,253	-0.09%
2018/05/31	3	16.92	1	17.00	16.80	2	13,361	0.01%
2018/05/30	11	16.80	0	0.00	16.80	11	13,572	0.08%
2018/05/29	1	17.05	0	0.00	17.05	1	13,743	0.01%
2018/05/25	2	17.25	3	17.40	17.20	-1	14,339	-0.01%
2018/05/24	5	17.44	2	17.45	17.40	3	14,560	0.02%
2018/05/23	1	17.40	1	17.45	17.40	0	15,030	0.00%
2018/05/22	5	17.75	8	17.56	17.50	-3	15,826	-0.02%
2018/05/21	0	0.00	2	17.60	17.65	-2	16,406	-0.01%
2018/05/18	3	17.28	0	0.00	17.05	3	16,817	0.02%
2018/05/17	0	0.00	15	17.55	17.50	-15	17,382	-0.09%
2018/05/16	5	17.44	2	17.60	17.50	3	17,687	0.02%
2018/05/15	52	17.40	54	17.41	17.35	-2	18,190	-0.01%
2018/05/11	66	17.21	0.4	17.15	17.15	65.6	19,930	0.33%
2018/05/10	2	17.35	2	17.50	17.35	0	20,996	0.00%
2018/05/09	4	17.33	8	17.35	17.15	-4	21,965	-0.02%
2018/05/08	72	17.27	54	17.25	17.20	18	24,181	0.07%
2018/05/07	2	16.85	3	17.05	16.85	-1	25,602	0.00%
2018/05/04	3	16.75	1	17.30	16.75	2	27,077	0.01%
2018/05/03	12	17.19	9	17.28	17.25	3	28,152	0.01%
2018/05/02	6	17.05	7	17.10	17.05	-1	29,687	0.00%
2018/04/30	3	16.80	4	16.90	16.80	-1	29,843	0.00%
2018/04/27	5	16.43	3	16.90	16.50	2	30,038	0.01%
2018/04/26	5	16.72	2	17.10	16.60	3	30,253	0.01%
2018/04/25	11	16.45	2	16.70	16.80	9	30,650	0.03%
2018/04/24	1	17.20	49	17.37	16.90	-48	30,719	-0.16%
2018/04/23	1	17.95	0	0.00	17.95	1	31,375	0.00%
2018/04/20	1	18.25	0	0.00	18.25	1	31,439	0.00%
2018/04/19	2	18.30	1	18.20	18.20	1	31,528	0.00%
2018/04/17	0	0.00	6	18.43	18.05	-6	31,653	-0.02%
2018/04/16	20	18.60	0	0.00	18.35	20	31,826	0.06%
2018/04/13	0	0.00	1	19.00	18.75	-1	32,570	0.00%
2018/04/12	6	18.58	10	18.60	18.65	-4	32,799	-0.01%
2018/04/11	20	18.00	6	18.32	18.00	14	32,798	0.04%
2018/04/10	28	18.14	4	18.38	18.10	24	32,831	0.07%
2018/04/09	7	18.27	0	0.00	18.15	7	32,971	0.02%
2018/04/03	60	18.47	8	18.60	18.55	52	33,070	0.16%
2018/04/02	2	18.88	0	0.00	18.75	2	33,166	0.01%
2018/03/31	0	0.00	2	18.90	18.85	-2	33,427	-0.01%
2018/03/30	0	0.00	1	19.05	18.85	-1	33,583	0.00%
2018/03/29	64	18.85	0	0.00	18.85	64	33,733	0.19%
2018/03/28	4	19.28	0	0.00	19.20	4	33,833	0.01%
2018/03/27	10	19.11	14	19.30	19.65	-4	33,767	-0.01%
2018/03/26	2	19.00	0	0.00	18.90	2	33,654	0.01%
2018/03/23	13	18.58	1	18.70	18.70	12	33,972	0.04%
2018/03/22	10	19.51	2	19.30	19.20	8	34,072	0.02%
2018/03/21	5	20.05	0	0.00	19.95	5	34,411	0.01%
2018/03/20	6	20.05	4	19.83	20.05	2	34,540	0.01%
2018/03/19	9	19.82	11	19.83	19.80	-2	34,878	-0.01%
2018/03/16	40	19.90	1	20.10	19.75	39	35,823	0.11%
2018/03/15	3	20.20	6	20.27	20.05	-3	36,500	-0.01%
2018/03/14	18	19.96	2	20.05	19.85	16	36,260	0.04%
2018/03/13	3	20.23	7	20.19	20.15	-4	36,428	-0.01%
2018/03/12	10	19.80	2	19.95	19.85	8	36,767	0.02%
2018/03/09	6	19.58	2	19.75	19.55	4	36,757	0.01%
2018/03/08	7	19.49	6	19.78	19.80	1	36,560	0.00%
2018/03/07	7	19.04	1	19.25	19.10	6	35,992	0.02%
2018/03/06	0	0.00	14	19.08	19.25	-14	35,838	-0.04%
2018/03/05	5	19.18	5	19.15	18.80	0	35,853	0.00%
2018/03/02	55	19.72	9	19.79	19.55	46	35,579	0.13%
2018/03/01	24	20.20	11	19.97	20.15	13	35,353	0.04%
2018/02/27	2	20.10	8	20.03	20.20	-6	34,992	-0.02%
2018/02/26	3	20.12	2	19.95	19.90	1	34,738	0.00%
2018/02/23	18	20.30	6	20.41	20.20	12	34,638	0.03%
2018/02/22	30	20.25	33	20.58	20.60	-3	34,304	-0.01%
2018/02/21	9	19.81	4	19.59	19.90	5	33,667	0.01%
2018/02/12	19	19.47	24	19.38	18.50	-5	33,096	-0.02%
2018/02/09	16	18.71	1	17.80	19.00	15	32,711	0.05%
2018/02/08	10	18.89	28	19.38	18.70	-18	32,221	-0.06%
2018/02/07	33	19.75	40	19.83	19.35	-7	31,995	-0.02%
2018/02/06	96	19.54	51	19.15	19.05	45	31,452	0.14%
2018/02/05	59	20.45	48	20.88	21.00	11	30,419	0.04%
2018/02/02	26	21.23	5	20.94	20.90	21	29,702	0.07%
2018/02/01	58	21.34	72	21.11	21.10	-14	28,889	-0.05%
2018/01/31	109	20.51	222	20.71	21.20	-113	28,550	-0.40%	大買/大賣/鉅額交易
2018/01/30	87.5	20.13	91	19.96	19.60	-3.5	26,485	-0.01%
2018/01/29	63	19.16	30	19.28	19.80	33	25,279	0.13%
2018/01/26	54	19.06	62	18.75	18.55	-8	24,190	-0.03%
2018/01/25	18	18.23	90	18.35	18.60	-72	23,074	-0.31%
2018/01/24	12	17.35	0	0.00	17.30	12	21,455	0.06%
2018/01/23	29	17.55	15	17.41	17.70	14	21,151	0.07%
2018/01/22	6	17.28	17	17.36	17.15	-11	20,782	-0.05%
2018/01/19	27	18.10	83	17.86	17.85	-56	20,467	-0.27%
2018/01/18	0	0.00	46	17.99	17.85	-46	19,948	-0.23%
2018/01/17	16	17.88	31	18.05	17.90	-15	19,607	-0.08%
2018/01/16	0	0.00	5	17.25	17.55	-5	18,760	-0.03%
2018/01/15	1	17.30	1	17.55	17.10	0	18,568	0.00%
2018/01/12	3	17.55	21	17.55	17.50	-18	18,286	-0.10%
2018/01/11	0	17.30	5	17.25	17.30	-5	17,938	-0.03%
2018/01/10	25	16.92	0	0.00	16.85	25	17,791	0.14%
2018/01/09	7	17.65	37	17.61	17.30	-30	17,540	-0.17%
2018/01/08	4	17.04	12	17.07	17.15	-8	16,729	-0.05%
2018/01/05	22	16.93	5	17.10	16.90	17	16,330	0.10%
2018/01/04	15	16.60	5	16.64	16.65	10	16,125	0.06%
2018/01/03	2	16.60	12	16.80	16.60	-10	16,023	-0.06%
2018/01/02	60	16.53	0	0.00	16.80	60	15,821	0.38%

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－2024/04/15

...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－2024/04/12

...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－2024/04/11

...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

合庫-台中券商分點個股進出
合庫-台中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

合庫-台中 券商分點個股進出 合庫-台中 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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析