欣興 (3037)-大展券商分點個股進出

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
192.0
漲跌
--
漲幅
0.00%
成交量
7,173張
產業
上市電子零組件類股
2751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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	0	0.00	11	188.86	192.00	-11	14,136	-0.08%
2024/05/27	14	190.79	2	191.50	192.00	12	14,502	0.08%
2024/05/24	1	188.50	0	0.00	189.00	1	15,438	0.01%
2024/05/23	1.1	187.14	16	190.06	191.00	-15	15,954	-0.09%
2024/05/21	1	180.50	0	0.00	182.00	1	16,037	0.01%
2024/05/17	1	182.50	1	183.50	183.50	0	16,378	0.00%
2024/05/16	2	184.50	4	186.13	183.00	-2	17,068	-0.01%
2024/05/14	1	184.50	5	184.00	183.50	-4	17,191	-0.02%
2024/05/13	13	187.69	1	186.00	186.50	12	17,219	0.07%
2024/05/10	1	188.50	2	190.75	190.00	-1	17,236	-0.01%
2024/05/09	9	191.94	2	190.50	190.50	7	17,221	0.04%
2024/05/08	0	0.00	5	185.10	189.00	-5	17,053	-0.03%
2024/05/07	1	180.50	0	0.00	182.00	1	16,965	0.01%
2024/05/06	2	181.25	17	180.09	184.00	-15	17,182	-0.09%
2024/05/03	5	179.00	3	179.67	176.00	2	17,232	0.01%
2024/05/02	12	178.92	1	181.50	178.00	11	17,587	0.06%
2024/04/30	2	185.00	5	186.00	182.00	-3	17,726	-0.02%
2024/04/26	4.1	183.51	2	185.00	182.50	2.1	18,070	0.01%
2024/04/25	8	188.94	7	188.64	184.00	1	18,192	0.01%
2024/04/24	0	0.00	13.2	179.61	187.00	-13.2	17,703	-0.07%
2024/04/23	4	170.25	1	170.00	170.00	3	17,511	0.02%
2024/04/22	2.2	168.77	3	169.17	167.50	-0.8	17,483	0.00%
2024/04/19	5	175.00	1	176.00	170.00	4	17,462	0.02%
2024/04/18	3.1	178.38	3	179.33	178.50	0.1	17,256	0.00%
2024/04/17	2	175.50	2	177.23	179.00	0	17,275	0.00%
2024/04/16	6	178.34	0.2	180.00	177.00	5.8	17,189	0.03%
2024/04/15	16.2	183.92	3	185.00	182.50	13.2	17,092	0.08%
2024/04/12	4	190.50	0.2	193.00	194.00	3.8	16,828	0.02%
2024/04/11	4	189.50	1	190.00	192.50	3	16,964	0.02%
2024/04/10	3	193.00	2	192.75	191.50	1	17,078	0.01%
2024/04/09	4	194.38	2	194.75	193.50	2	17,147	0.01%
2024/04/08	0.1	199.00	10.9	197.86	199.00	-10.8	17,073	-0.06%
2024/04/03	3	190.83	3	192.33	192.00	0	16,814	0.00%
2024/04/02	3	193.83	1	195.50	193.50	2	16,766	0.01%
2024/04/01	2	195.00	2	195.75	193.00	0	16,727	0.00%
2024/03/29	1	191.50	5	194.00	191.00	-4	16,622	-0.02%
2024/03/28	9	189.78	3	190.67	190.00	6	16,502	0.04%
2024/03/27	2	190.75	3	190.67	191.50	-1	16,503	-0.01%
2024/03/26	4	191.88	5.1	194.90	190.00	-1.1	16,579	-0.01%
2024/03/25	0.4	196.00	6	197.75	198.00	-5.6	16,372	-0.03%
2024/03/22	4.2	197.39	6	197.67	200.00	-1.8	16,352	-0.01%
2024/03/21	7.3	200.20	7.3	200.34	200.00	0	16,283	0.00%
2024/03/20	5.2	195.88	17.1	195.79	196.50	-11.9	16,104	-0.07%
2024/03/19	7.2	192.95	11.1	191.60	192.50	-3.9	15,743	-0.02%
2024/03/18	5.9	181.75	21.1	181.38	187.00	-15.2	15,167	-0.10%
2024/03/15	8	174.13	0	0.00	172.00	8	14,782	0.05%
2024/03/14	2	178.25	2	179.25	177.50	0	14,960	0.00%
2024/03/13	2	178.00	1	179.00	177.50	1	14,974	0.01%
2024/03/12	1	177.50	13.1	181.16	182.00	-12.1	14,884	-0.08%
2024/03/11	2	174.75	2.3	177.02	177.00	-0.3	14,746	0.00%
2024/03/08	3	173.17	5	174.80	173.50	-2	14,819	-0.01%
2024/03/07	4	173.13	6	174.17	172.50	-2	14,725	-0.01%
2024/03/06	2.3	173.92	4	175.00	174.00	-1.7	14,683	-0.01%
2024/03/05	3	180.33	2	179.00	178.00	1	14,731	0.01%
2024/03/04	0	0.00	5.1	180.61	180.50	-5.1	14,948	-0.03%
2024/03/01	6	178.17	4	179.25	178.00	2	15,050	0.01%
2024/02/29	6.1	174.94	4.2	175.42	179.50	1.9	14,991	0.01%
2024/02/27	50.3	184.39	45.2	180.39	179.00	5.1	14,636	0.04%
2024/02/26	5	193.70	36.3	194.55	196.00	-31.3	13,782	-0.23%
2024/02/23	5	190.50	0	0.00	188.00	5	13,574	0.04%
2024/02/22	1	186.50	1.1	187.00	189.00	-0.1	13,899	0.00%
2024/02/21	9	191.22	7	189.79	189.50	2	13,926	0.01%
2024/02/20	11	189.05	7.2	191.26	190.50	3.9	13,945	0.03%
2024/02/19	10	188.20	27.1	191.09	192.50	-17.1	13,727	-0.12%
2024/02/16	0	0.00	7	181.79	182.00	-7	13,206	-0.05%
2024/02/15	42	180.49	1	177.50	180.50	41	13,208	0.31%
2024/02/05	1	176.50	0	0.00	176.50	1	13,201	0.01%
2024/02/02	1.6	178.91	18	179.61	180.00	-16.4	13,273	-0.12%
2024/02/01	1.2	176.50	1	176.50	177.50	0.2	13,239	0.00%
2024/01/31	2	176.00	1	176.50	176.00	1	13,263	0.01%
2024/01/30	4.2	177.54	3	178.50	178.00	1.2	13,303	0.01%
2024/01/29	2.1	177.41	26.1	176.75	178.00	-24	13,226	-0.18%
2024/01/26	4	173.13	1	171.50	171.50	3	13,187	0.02%
2024/01/25	4.7	174.95	7	174.93	175.50	-2.3	13,195	-0.02%
2024/01/24	2.3	171.39	0	0.00	169.50	2.3	12,861	0.02%
2024/01/23	27	172.46	1	171.00	174.50	26	12,765	0.20%
2024/01/22	14	172.89	10	172.90	175.00	4	12,782	0.03%
2024/01/19	1	168.50	7	164.79	169.50	-6	12,792	-0.05%
2024/01/18	2	157.25	0	158.00	157.00	2	12,858	0.02%
2024/01/17	0	0.00	1	159.50	158.50	-1	12,936	-0.01%
2024/01/16	2	160.50	4.3	161.77	162.00	-2.3	13,170	-0.02%
2024/01/15	3	158.17	3	158.67	159.50	0	13,188	0.00%
2024/01/12	3	159.50	0	0.00	159.00	3	13,212	0.02%
2024/01/11	7	162.71	0	0.00	160.50	7	13,277	0.05%
2024/01/10	2	160.25	2	161.99	162.50	0	13,469	0.00%
2024/01/09	4	163.63	2	165.00	162.50	2	13,506	0.01%
2024/01/08	1	162.46	0	0.00	161.00	1	13,686	0.01%
2024/01/05	4	162.00	0	0.00	160.00	4	13,824	0.03%
2024/01/04	3	167.33	0	0.00	164.50	3	13,724	0.02%
2024/01/03	2	170.75	0	0.00	170.00	2	13,823	0.01%
2024/01/02	1	175.00	0	0.00	173.00	1	13,782	0.01%
2023/12/29	2.1	175.29	1	176.00	176.00	1.1	13,827	0.01%
2023/12/27	1	178.00	0	0.00	178.00	1	13,959	0.01%
2023/12/26	0	0.00	3	178.17	177.50	-3	14,136	-0.02%
2023/12/25	2	175.50	0	0.00	175.00	2	14,217	0.01%
2023/12/22	3.1	176.81	0.1	177.00	175.00	3	14,389	0.02%
2023/12/21	0	174.00	6.1	178.99	179.00	-6.1	14,380	-0.04%
2023/12/19	1	174.59	1	176.00	174.50	0	14,450	0.00%
2023/12/18	3	178.33	0	0.00	176.00	3	14,520	0.02%
2023/12/15	3	181.33	11	181.95	182.00	-8	14,636	-0.05%
2023/12/14	0	0.00	6	179.42	180.50	-6	14,685	-0.04%
2023/12/12	4	176.38	0	176.50	176.00	4	15,164	0.03%
2023/12/11	14	180.50	22	179.30	178.00	-8	15,193	-0.05%
2023/12/08	0.1	172.50	2	173.50	174.50	-2	14,950	-0.01%
2023/12/06	1	171.03	80	172.50	170.00	-79	15,083	-0.52%
2023/12/05	83.1	174.50	3	173.17	171.50	80.1	15,110	0.53%
2023/12/04	1	174.00	2	176.50	177.00	-1	14,993	-0.01%
2023/12/01	2	175.75	2	177.00	176.00	0	14,991	0.00%
2023/11/30	5	175.20	2	175.25	177.00	3	14,954	0.02%
2023/11/29	1	175.00	13	174.19	175.00	-12	14,807	-0.08%
2023/11/28	1	165.00	9	169.89	170.00	-8	14,628	-0.05%
2023/11/24	3	167.00	1	169.00	167.00	2	14,773	0.01%
2023/11/23	7	168.57	1	168.00	168.00	6	15,109	0.04%
2023/11/22	9.1	169.89	4	169.00	171.00	5.1	15,101	0.03%
2023/11/21	3.1	165.23	14	166.93	168.50	-10.9	15,184	-0.07%
2023/11/20	6	159.83	6	161.25	160.00	0	15,423	0.00%
2023/11/17	0.1	159.00	90	156.61	159.00	-89.9	15,336	-0.59%
2023/11/16	32	154.45	0	0.00	155.00	32	15,363	0.21%
2023/11/15	50	155.50	3	156.17	154.50	47	15,352	0.31%
2023/11/14	10	153.60	1	154.50	153.00	9	15,321	0.06%
2023/11/13	2	155.25	6	155.67	156.00	-4	15,446	-0.03%
2023/11/10	5	150.50	3	150.50	151.00	2	15,571	0.01%
2023/11/09	3	152.33	4	154.25	154.50	-1	15,603	-0.01%
2023/11/08	2	154.50	0	0.00	154.50	2	15,739	0.01%
2023/11/07	3	154.50	0	0.00	153.50	3	15,824	0.02%
2023/11/06	4	156.88	5	158.10	158.00	-1	16,019	-0.01%
2023/11/03	3.1	154.68	5	154.30	155.50	-1.9	16,388	-0.01%
2023/11/02	0	0.00	3	149.67	151.00	-3	16,370	-0.02%
2023/11/01	2	143.25	1	144.00	144.50	1	16,377	0.01%
2023/10/31	4	146.38	4	146.25	143.00	0	16,639	0.00%
2023/10/30	1	146.50	5	145.70	145.50	-4	17,143	-0.02%
2023/10/27	4	148.38	2	151.00	147.00	2	17,194	0.01%
2023/10/26	12	151.46	5	149.30	149.00	7	17,353	0.04%
2023/10/25	4.1	157.89	1	160.00	157.00	3.1	17,380	0.02%
2023/10/24	30	155.15	28	154.45	157.00	2	17,972	0.01%
2023/10/23	2	160.78	2	159.00	158.50	0	18,580	0.00%
2023/10/20	0	0.00	1	157.00	161.00	-1	19,659	-0.01%
2023/10/19	1	159.50	0	0.00	160.00	1	20,246	0.00%
2023/10/18	6	162.58	2	161.55	160.00	4	20,714	0.02%
2023/10/17	2	168.00	3	169.00	166.50	-1	21,177	0.00%
2023/10/16	3	164.33	39	165.01	164.50	-36	22,565	-0.16%
2023/10/13	3	170.00	1	169.50	169.00	2	23,739	0.01%
2023/10/12	3	171.33	1	172.50	171.50	2	24,128	0.01%
2023/10/11	45	171.82	2	175.00	171.50	43	24,906	0.17%
2023/10/06	2	172.00	1	171.53	172.50	1	25,550	0.00%
2023/10/05	5	173.40	1.3	172.70	172.50	3.8	25,793	0.01%
2023/10/04	6	172.83	1	174.50	174.00	5	25,809	0.02%
2023/10/03	3	177.00	3	178.83	175.50	0	25,840	0.00%
2023/10/02	2	178.50	3	179.50	178.50	-1	26,042	0.00%
2023/09/28	3	173.69	3	174.83	173.50	0	26,337	0.00%
2023/09/27	3	173.33	2	173.50	173.50	1	26,484	0.00%
2023/09/26	1	177.00	0	0.00	176.00	1	26,457	0.00%
2023/09/25	6	178.08	0	0.00	178.50	6	26,596	0.02%
2023/09/22	5	176.80	6	177.67	181.00	-1	26,579	0.00%
2023/09/21	28.2	180.50	70	180.79	180.50	-41.8	26,499	-0.16%
2023/09/20	33	186.15	57	185.90	183.50	-24	26,558	-0.09%
2023/09/19	103	187.79	18	187.28	188.50	85	26,571	0.32%	大買/
2023/09/18	8	187.00	60	188.00	184.50	-52	26,467	-0.20%
2023/09/15	61	191.00	19	190.11	190.50	42	26,386	0.16%
2023/09/14	0	0.00	12	186.25	186.00	-12	26,171	-0.05%
2023/09/13	6	182.08	2	184.72	181.50	4	26,200	0.02%
2023/09/12	4	181.88	6	183.08	185.00	-2	26,428	-0.01%
2023/09/11	2	180.52	5	181.60	179.50	-3	26,684	-0.01%
2023/09/08	7	181.71	2	182.00	181.00	5	26,828	0.02%
2023/09/06	5	185.00	4	187.50	187.00	1	27,500	0.00%
2023/09/05	1	183.50	6	185.83	186.50	-5	27,786	-0.02%
2023/09/04	5	183.00	4	184.13	185.00	1	28,511	0.00%
2023/09/01	10	183.20	1	184.50	182.00	9	28,870	0.03%
2023/08/31	1	184.50	6.2	185.42	185.50	-5.2	29,026	-0.02%
2023/08/30	2	184.50	1	184.50	184.00	1	29,139	0.00%
2023/08/29	14.1	182.94	29	183.26	184.00	-14.9	29,237	-0.05%
2023/08/28	7	177.36	0	0.00	176.00	7	29,112	0.02%
2023/08/25	20.2	181.30	2	182.00	179.50	18.2	29,448	0.06%
2023/08/24	7.1	184.36	45.4	186.20	189.00	-38.3	29,388	-0.13%
2023/08/22	6	171.58	14	174.75	176.00	-8	30,062	-0.03%
2023/08/21	9	174.11	1	174.50	172.50	8	31,063	0.03%
2023/08/18	9	177.61	0	0.00	174.50	9	31,230	0.03%
2023/08/17	6	177.50	8	179.56	180.50	-2	31,514	-0.01%
2023/08/16	13	176.85	10	178.45	178.00	3	31,889	0.01%
2023/08/15	1.1	175.50	3	175.67	175.50	-2	31,957	-0.01%
2023/08/14	5	170.00	4	169.75	170.50	1	32,426	0.00%
2023/08/11	9	175.67	2	174.50	174.50	7	32,885	0.02%
2023/08/10	9	178.72	5	177.31	177.00	4	33,081	0.01%
2023/08/09	2	184.75	7	184.57	184.00	-5	33,007	-0.02%
2023/08/08	1.1	178.59	1.1	181.90	178.50	0.1	32,919	0.00%
2023/08/07	0.1	180.85	1	179.50	182.00	-0.9	33,012	0.00%
2023/08/04	10.1	176.23	5	177.40	177.50	5.1	33,076	0.02%
2023/08/02	9.2	181.93	4	185.13	180.00	5.2	33,196	0.02%
2023/08/01	4	187.00	3	185.33	186.00	1	33,560	0.00%
2023/07/31	13	187.04	3	184.33	184.50	10	33,969	0.03%
2023/07/28	12.1	190.09	2	192.00	191.00	10.1	33,919	0.03%
2023/07/27	117.1	195.27	176	191.38	190.50	-59	33,959	-0.17%	大買/大賣/
2023/07/26	84	202.07	63.1	199.89	197.50	20.9	33,805	0.06%
2023/07/25	124.1	202.41	77	204.12	195.50	47.1	33,790	0.14%	大買/
2023/07/24	38.1	198.18	11	198.50	199.50	27.1	32,927	0.08%
2023/07/21	16.2	190.58	3	190.83	190.50	13.2	32,768	0.04%
2023/07/20	73	202.51	70	197.41	196.50	3	32,526	0.01%
2023/07/19	57.1	202.72	47.3	203.11	203.00	9.8	32,017	0.03%
2023/07/18	32	190.30	29	191.91	200.00	3	30,787	0.01%
2023/07/17	7.1	184.51	5.1	185.12	182.00	2	29,625	0.01%
2023/07/14	8	184.50	25	187.02	187.00	-17	29,371	-0.06%
2023/07/13	13	176.31	10.4	171.55	175.50	2.7	28,676	0.01%
2023/07/12	3	169.50	2	170.25	171.00	1	27,913	0.00%
2023/07/11	2	169.50	0	0.00	169.00	2	27,712	0.01%
2023/07/10	4	169.25	2	169.00	167.00	2	27,827	0.01%
2023/07/07	7	168.79	8	169.63	170.00	-1	27,843	0.00%
2023/07/06	18	171.64	12	172.04	169.00	6	27,676	0.02%
2023/07/05	1	180.50	1.1	183.24	178.00	-0.1	27,240	0.00%
2023/07/04	3	179.00	1	179.50	180.00	2	27,075	0.01%
2023/07/03	1	180.00	4.2	176.52	179.50	-3.2	27,204	-0.01%
2023/06/30	1	172.00	2	175.00	176.00	-1	27,500	0.00%
2023/06/29	4	174.75	0	0.00	174.00	4	28,041	0.01%
2023/06/28	3	175.67	1	179.50	173.00	2	28,063	0.01%
2023/06/27	2.2	176.48	5	176.50	177.00	-2.9	28,482	-0.01%
2023/06/26	4	181.38	2	182.75	180.00	2	28,569	0.01%
2023/06/20	0	0.00	85	183.74	188.50	-85	29,637	-0.29%
2023/06/19	0.1	187.50	0	0.00	185.50	0.1	29,823	0.00%
2023/06/16	0	0.00	2	188.75	189.50	-2	30,056	-0.01%
2023/06/15	0	0.00	8	184.44	186.50	-8	29,855	-0.03%
2023/06/14	5	178.80	3	179.32	180.50	2	29,629	0.01%
2023/06/13	11.1	177.18	42	177.27	180.00	-30.9	29,512	-0.10%
2023/06/12	6	170.93	2	172.25	172.50	4	29,054	0.01%
2023/06/09	31	169.92	4	169.63	171.50	27	28,957	0.09%
2023/06/08	23.3	168.62	15	167.93	167.00	8.3	28,788	0.03%
2023/06/07	7	175.07	2	176.75	176.00	5	28,229	0.02%
2023/06/06	6	177.75	5.1	178.50	177.00	0.9	28,025	0.00%
2023/06/05	1	180.00	17	181.00	181.00	-16	28,021	-0.06%
2023/06/02	6	182.08	96	182.97	182.00	-90	27,967	-0.32%
2023/06/01	108	180.31	14	181.86	181.00	94	27,935	0.34%	大買/
2023/05/31	88	181.01	11	182.09	180.50	77	28,316	0.27%
2023/05/30	4	180.00	6	180.17	180.00	-2	28,128	-0.01%
2023/05/29	20.1	182.47	18	186.67	182.50	2.1	28,229	0.01%
2023/05/26	26	188.50	536.4	187.73	185.50	-510.4	28,279	-1.80%	大賣/鉅額交易
2023/05/25	12	179.00	22	176.64	180.50	-10	27,771	-0.04%
2023/05/24	53	165.87	31	167.50	167.50	22	26,934	0.08%
2023/05/23	140	164.10	34	164.28	167.00	106	26,869	0.39%	大買/鉅額交易
2023/05/22	35	164.54	82	162.30	161.00	-47	26,560	-0.18%
2023/05/19	6	166.83	17	168.71	170.00	-11	26,206	-0.04%
2023/05/18	28	168.34	25.1	169.73	167.50	2.9	26,351	0.01%
2023/05/17	2.1	163.48	5	165.49	165.00	-2.9	26,099	-0.01%
2023/05/16	29	160.34	7	160.93	161.00	22	25,638	0.09%
2023/05/15	1	158.00	2	156.25	156.00	-1	25,354	0.00%
2023/05/12	13	155.58	19	157.18	160.00	-6	25,345	-0.02%
2023/05/11	1	159.93	1.3	156.31	156.00	-0.3	25,166	0.00%
2023/05/10	9	157.50	0.1	157.12	158.00	8.9	25,089	0.04%
2023/05/09	5	159.39	2	160.50	160.50	3	25,096	0.01%
2023/05/08	2	159.50	82	158.94	161.00	-80	25,088	-0.32%
2023/05/05	205	151.39	8	151.50	152.50	197	24,541	0.80%	大買/鉅額交易
2023/05/04	152.1	147.25	93	147.03	148.50	59.1	24,440	0.24%	大買/
2023/05/03	1	142.50	6	146.42	147.00	-5	24,546	-0.02%
2023/05/02	3	144.17	7	145.86	143.50	-4	24,416	-0.02%
2023/04/28	0	0.00	18.2	143.74	145.00	-18.2	24,457	-0.07%
2023/04/27	6	136.42	1	137.50	136.50	5	23,763	0.02%
2023/04/26	3.1	138.34	6	139.58	139.00	-3	23,835	-0.01%
2023/04/25	6	137.50	2	138.50	135.00	4	23,701	0.02%
2023/04/24	1	135.50	3	138.83	139.50	-2	23,545	-0.01%
2023/04/21	4.1	136.87	15	137.67	136.50	-11	23,472	-0.05%
2023/04/20	19	135.18	43	135.52	135.50	-24	23,368	-0.10%
2023/04/19	11.1	134.85	1	135.50	132.50	10.1	23,543	0.04%
2023/04/18	3	137.33	0	0.00	136.50	3	23,617	0.01%
2023/04/17	39	139.71	1	139.00	139.00	38	23,761	0.16%
2023/04/14	5	139.10	0.1	140.50	139.00	4.9	23,949	0.02%
2023/04/13	2	139.25	0	0.00	139.50	2	23,954	0.01%
2023/04/12	0.1	142.00	0	0.00	142.00	0.1	23,932	0.00%
2023/04/11	0	0.00	1	145.50	143.00	-1	23,978	0.00%
2023/04/10	1	145.00	3	144.83	144.50	-2	24,062	-0.01%
2023/04/07	0	0.00	11	144.59	144.50	-11	24,146	-0.05%
2023/04/06	26	143.69	10	144.00	144.00	16	24,192	0.07%
2023/03/31	6.1	148.69	10	148.15	147.50	-3.9	24,432	-0.02%
2023/03/30	7	146.93	65	146.94	147.50	-58	24,442	-0.24%
2023/03/29	15	140.50	112	140.11	140.50	-97	24,829	-0.39%	大賣/
2023/03/28	11	141.27	51.5	141.43	138.50	-40.5	25,628	-0.16%
2023/03/27	2	145.75	2	145.25	145.50	0	25,225	0.00%
2023/03/24	176	148.87	18.5	149.32	148.00	157.5	25,244	0.62%	大買/鉅額交易
2023/03/23	94	141.51	28.6	142.81	146.00	65.4	24,511	0.27%
2023/03/22	14.1	141.63	21.5	140.74	140.00	-7.4	24,185	-0.03%
2023/03/21	1	139.50	31	138.42	138.50	-30	24,170	-0.12%
2023/03/20	50	135.30	0	0.00	135.50	50	23,881	0.21%
2023/03/17	0	134.00	15	132.63	134.00	-15	24,105	-0.06%
2023/03/16	13.1	129.62	0	0.00	129.50	13.1	24,434	0.05%
2023/03/15	2	132.25	2	132.50	131.00	0	25,342	0.00%
2023/03/14	8	130.88	5	131.60	130.50	3	25,725	0.01%
2023/03/13	5	131.00	6	132.08	133.50	-1	26,381	0.00%
2023/03/10	10	133.85	3	133.85	131.50	7	26,488	0.03%
2023/03/09	4	136.56	3	136.83	136.00	1	27,683	0.00%
2023/03/08	4	136.88	2	136.50	137.00	2	27,666	0.01%
2023/03/07	3	135.67	5	136.30	136.50	-2	27,869	-0.01%
2023/03/06	0	0.00	8	138.75	138.50	-8	27,852	-0.03%
2023/03/03	8	137.38	18	137.31	136.50	-10	28,013	-0.04%
2023/03/02	1	130.00	16	134.13	134.00	-15	27,673	-0.05%
2023/03/01	4	126.51	9	129.83	131.50	-5	27,695	-0.02%
2023/02/24	30.4	129.62	18	130.33	128.00	12.4	27,536	0.04%
2023/02/23	7.1	133.79	4	134.63	134.00	3.1	27,064	0.01%
2023/02/22	10.2	134.26	14	134.11	133.50	-3.8	27,349	-0.01%
2023/02/21	14	137.36	6	136.58	137.50	8	27,513	0.03%
2023/02/20	13	136.50	3	137.17	136.50	10	27,910	0.04%
2023/02/17	4	135.88	2	135.50	136.00	2	28,466	0.01%
2023/02/16	6	137.67	4	138.88	138.50	2	29,275	0.01%
2023/02/15	2	131.25	81	134.40	137.50	-79	30,468	-0.26%
2023/02/14	3.5	131.14	10	131.55	131.50	-6.5	30,890	-0.02%
2023/02/13	1	128.55	1	130.50	128.50	0	32,245	0.00%
2023/02/10	14.1	129.47	2.2	130.52	129.00	11.8	33,137	0.04%
2023/02/09	3.5	132.14	1	132.50	132.50	2.5	33,431	0.01%
2023/02/08	2	130.75	6.1	131.18	131.50	-4.1	33,774	-0.01%
2023/02/07	3.1	130.17	2	130.50	130.00	1.1	33,943	0.00%
2023/02/06	18.1	131.22	1	129.50	129.00	17.1	34,204	0.05%
2023/02/03	6.2	139.94	1.1	140.88	137.00	5.1	34,062	0.01%
2023/02/02	3	143.17	7	142.43	143.50	-4	34,277	-0.01%
2023/02/01	7.2	140.74	10	140.45	141.50	-2.8	34,457	-0.01%
2023/01/31	3	136.33	2	137.00	136.50	1	34,564	0.00%
2023/01/30	2	132.50	16	133.94	136.00	-14	35,279	-0.04%
2023/01/17	12	127.08	0	0.00	127.00	12	35,331	0.03%
2023/01/16	9	128.22	12	128.58	128.00	-3	36,209	-0.01%
2023/01/13	44	128.08	14	127.89	126.00	30	36,404	0.08%
2023/01/12	36.4	126.99	1	126.03	125.00	35.4	36,934	0.10%
2023/01/11	2.1	127.24	15	127.67	128.00	-12.9	37,413	-0.03%
2023/01/10	1	126.00	6.1	126.41	126.50	-5.1	37,953	-0.01%
2023/01/09	6	125.91	9.4	126.30	127.50	-3.4	38,592	-0.01%
2023/01/06	4	122.51	8.1	122.65	123.00	-4.1	38,463	-0.01%
2023/01/05	3	118.84	5	118.90	119.00	-2	38,437	-0.01%
2023/01/04	10.2	119.30	28	119.30	120.00	-17.8	38,524	-0.05%
2023/01/03	13	121.62	5	121.50	122.00	8	38,642	0.02%
2022/12/30	9	121.61	6	120.59	120.00	3	38,893	0.01%
2022/12/29	3	120.49	5	120.90	121.50	-2	38,945	-0.01%
2022/12/28	20	121.00	22	120.00	120.00	-2	39,277	-0.01%
2022/12/27	5.2	123.30	2	123.50	122.50	3.2	39,633	0.01%
2022/12/26	10	122.75	12	123.37	123.00	-2	39,842	-0.01%
2022/12/23	4	123.12	22	123.73	125.00	-18	40,196	-0.04%
2022/12/22	26	121.77	4	122.13	122.00	22	40,091	0.05%
2022/12/21	16.1	122.46	6	121.84	120.50	10	40,102	0.03%
2022/12/20	28.3	128.24	5	131.90	126.50	23.3	39,454	0.06%
2022/12/19	6	141.17	6	141.50	140.50	0	38,921	0.00%
2022/12/16	11.3	143.35	0	0.00	142.00	11.3	38,881	0.03%
2022/12/15	0	0.00	3	148.50	149.00	-3	38,834	-0.01%
2022/12/14	3	147.67	3	146.67	147.50	0	38,939	0.00%
2022/12/13	11	147.41	0.1	149.50	146.00	11	39,001	0.03%
2022/12/12	0	150.00	0	0.00	150.00	0	38,827	0.00%
2022/12/09	21.1	150.22	7	148.86	149.50	14.1	39,005	0.04%
2022/12/08	15	149.17	23	149.24	149.50	-8	38,854	-0.02%
2022/12/07	22	154.89	4.5	155.78	150.00	17.5	38,833	0.05%
2022/12/06	22	165.82	6	165.17	163.00	16	38,234	0.04%
2022/12/05	6	166.42	42	164.30	166.00	-36	38,054	-0.09%
2022/12/02	17	160.47	9	160.72	160.50	8	37,559	0.02%
2022/12/01	81	163.10	66	162.99	159.50	15	37,807	0.04%
2022/11/30	1.1	153.05	4.2	154.00	155.50	-3.1	36,551	-0.01%
2022/11/29	7.1	151.86	0	0.00	151.00	7.1	36,655	0.02%
2022/11/28	2	154.00	2.5	155.90	155.50	-0.5	36,801	0.00%
2022/11/25	14	158.14	3	157.67	156.50	11	37,569	0.03%
2022/11/24	1	157.00	3	155.33	157.50	-2	37,308	-0.01%
2022/11/23	1	154.50	0	0.00	153.50	1	37,153	0.00%
2022/11/22	2	157.50	2	156.00	156.00	0	37,179	0.00%
2022/11/21	2	156.01	6	156.42	157.00	-4	37,057	-0.01%
2022/11/18	4	156.63	5	156.49	154.00	-1	36,990	0.00%
2022/11/17	11	159.14	2	159.25	158.50	9	36,745	0.02%
2022/11/16	2	160.00	5	160.00	161.50	-3	36,811	-0.01%
2022/11/15	25	159.72	8	160.06	161.00	17	36,767	0.05%
2022/11/14	8	161.19	23.1	159.81	158.50	-15.1	36,487	-0.04%
2022/11/11	11	159.09	30.8	159.76	158.00	-19.8	35,903	-0.06%
2022/11/10	19	145.08	17	145.44	147.00	2	34,562	0.01%
2022/11/09	38	140.87	68	141.18	145.00	-30	34,019	-0.09%
2022/11/08	54	134.00	78	134.52	133.00	-24	33,249	-0.07%
2022/11/07	49	128.44	106	127.15	128.00	-57	32,763	-0.17%	大賣/
2022/11/04	8.1	125.69	9.1	126.49	129.00	-1	32,663	0.00%
2022/11/03	109	125.99	9	127.06	127.50	100	32,429	0.31%	大買/
2022/11/02	11	127.04	10	127.50	127.50	1	32,426	0.00%
2022/11/01	1	125.00	11.2	125.13	125.00	-10.2	32,127	-0.03%
2022/10/31	16.2	123.94	11	125.14	124.50	5.2	32,406	0.02%
2022/10/28	6	120.92	45	121.10	122.50	-39	32,386	-0.12%
2022/10/27	6	119.83	8	120.63	120.50	-2	32,343	-0.01%
2022/10/26	35	120.30	35	118.20	118.50	0	32,566	0.00%
2022/10/25	11	122.00	7	122.64	121.50	4	32,418	0.01%
2022/10/24	57	123.49	22	123.75	122.00	35	32,909	0.11%
2022/10/21	10	117.90	7	118.00	116.50	3	33,140	0.01%
2022/10/20	12	116.75	5	115.20	116.50	7	33,587	0.02%
2022/10/19	19	123.50	8	122.82	122.50	11	33,184	0.03%
2022/10/18	10	121.20	16	122.25	121.00	-6	32,816	-0.02%
2022/10/17	8	113.69	7	117.14	119.50	1	32,568	0.00%
2022/10/14	3	117.67	10	114.80	118.00	-7	32,329	-0.02%
2022/10/13	5.1	109.69	7	111.50	107.50	-1.9	32,698	-0.01%
2022/10/12	2	113.50	0	0.00	113.00	2	32,790	0.01%
2022/10/11	17	111.91	46	112.48	112.00	-29	32,949	-0.09%
2022/10/07	9	120.28	3	122.17	120.00	6	33,045	0.02%
2022/10/06	3	121.67	56	122.22	123.50	-53	33,041	-0.16%
2022/10/05	44	123.35	14	124.89	121.50	30	33,122	0.09%
2022/10/04	38	120.18	41	122.46	122.50	-3	32,909	-0.01%
2022/10/03	3	117.98	3.1	118.75	117.50	-0.1	32,733	0.00%
2022/09/30	2	111.27	3	113.33	117.50	-1	33,043	0.00%
2022/09/29	2.1	115.86	3	115.83	113.00	-0.9	33,152	0.00%
2022/09/28	8.1	118.36	2	115.61	115.00	6.1	33,183	0.02%
2022/09/27	3	120.68	10	121.20	123.50	-7	33,283	-0.02%
2022/09/26	33	118.59	3	118.67	118.00	30	33,442	0.09%
2022/09/23	2.2	124.01	3	124.33	123.00	-0.8	33,728	0.00%
2022/09/22	4	123.88	1	125.43	124.00	3	33,827	0.01%
2022/09/21	0	129.50	0.3	129.00	127.50	-0.3	33,785	0.00%
2022/09/20	4.2	130.94	33.1	129.02	129.00	-28.9	34,024	-0.08%
2022/09/19	1	131.03	0.5	132.19	131.50	0.5	34,086	0.00%
2022/09/16	3.1	131.31	1.5	132.17	130.00	1.6	34,195	0.00%
2022/09/15	2	134.75	1.1	134.50	133.00	1	34,302	0.00%
2022/09/14	1.2	133.27	1	136.00	135.50	0.2	34,700	0.00%
2022/09/13	3.1	140.66	0	0.00	139.00	3.1	34,961	0.01%
2022/09/12	5	143.80	5	143.60	142.50	0	35,100	0.00%
2022/09/08	16	139.28	17	137.71	139.50	-1	36,276	0.00%
2022/09/07	6	134.42	6	136.33	139.00	0	37,968	0.00%
2022/09/06	0	0.00	1	140.46	139.00	-1	38,164	0.00%
2022/09/05	1.4	138.88	0	139.50	138.00	1.4	38,203	0.00%
2022/09/02	18.2	138.51	13	139.50	138.50	5.2	38,114	0.01%
2022/09/01	65.2	141.24	51	140.80	138.00	14.2	37,632	0.04%
2022/08/31	7.1	150.73	5	151.90	151.50	2.1	36,962	0.01%
2022/08/30	5	152.60	2	153.00	153.00	3	37,023	0.01%
2022/08/29	3.4	149.24	1	151.00	151.50	2.4	37,115	0.01%
2022/08/26	33	156.98	2	157.50	156.50	31	36,956	0.08%
2022/08/25	20	155.50	0.1	155.10	154.50	20	37,138	0.05%
2022/08/24	6.4	153.57	4	154.49	154.50	2.3	37,485	0.01%
2022/08/23	10.7	157.18	1	160.50	154.50	9.7	37,409	0.03%
2022/08/22	14	166.79	19	165.16	163.50	-5	37,361	-0.01%
2022/08/19	8.1	163.50	23.8	163.34	163.50	-15.7	37,206	-0.04%
2022/08/18	50.9	156.63	36	157.75	160.00	14.9	37,362	0.04%
2022/08/17	2.2	160.98	53	162.39	159.00	-50.8	37,299	-0.14%
2022/08/16	4	162.63	3	162.17	162.50	1	37,334	0.00%
2022/08/15	70	161.80	28	164.07	163.50	42	37,170	0.11%
2022/08/12	29.3	156.54	89.5	156.75	158.00	-60.2	36,528	-0.16%
2022/08/11	9	153.17	8	154.69	152.50	1	36,305	0.00%
2022/08/10	37.1	153.59	4	153.88	150.00	33.1	36,250	0.09%
2022/08/09	22.2	153.78	8.1	155.24	154.00	14.1	36,220	0.04%
2022/08/08	3.8	149.24	5	149.75	153.00	-1.2	36,151	0.00%
2022/08/05	35	152.31	40.5	151.01	150.50	-5.5	36,140	-0.02%
2022/08/04	19.8	146.33	22.5	145.77	146.00	-2.7	35,785	-0.01%
2022/08/03	16.6	147.33	11	147.41	147.50	5.6	35,343	0.02%
2022/08/02	29.3	148.52	19	149.05	148.00	10.3	35,063	0.03%
2022/08/01	16.2	153.78	8	154.25	155.00	8.2	34,607	0.02%
2022/07/29	15.3	158.64	14	158.43	158.50	1.3	34,030	0.00%
2022/07/28	57.7	165.36	41	169.02	162.00	16.7	33,366	0.05%
2022/07/27	102	174.46	34	173.04	179.50	68	32,397	0.21%	大買/
2022/07/26	15.1	168.46	10	169.55	170.00	5	31,648	0.02%
2022/07/25	8	176.88	22	176.02	176.00	-14	31,695	-0.04%
2022/07/22	48	178.20	1.2	178.67	177.00	46.8	32,085	0.15%
2022/07/21	29.2	176.23	14	175.71	177.50	15.2	32,633	0.05%
2022/07/20	3	169.83	29	170.28	170.50	-26	32,356	-0.08%
2022/07/19	4	164.88	6	166.75	164.00	-2	31,985	-0.01%
2022/07/18	14	162.61	79	162.70	163.50	-65	31,886	-0.20%
2022/07/15	3	155.67	123	156.04	156.50	-120	31,603	-0.38%	大賣/鉅額交易
2022/07/14	111	154.50	0	0.00	153.50	111	31,402	0.35%	大買/鉅額交易
2022/07/13	1	156.44	8	157.63	149.50	-7	31,220	-0.02%
2022/07/12	3	150.17	71	149.65	148.50	-68	31,142	-0.22%
2022/07/11	6	157.08	128	155.83	153.00	-122	31,094	-0.39%	大賣/鉅額交易
2022/07/08	131	159.56	11	161.14	157.50	120	30,828	0.39%	大買/鉅額交易
2022/07/07	2	157.50	16	155.94	156.50	-14	30,399	-0.05%
2022/07/06	11	153.05	1	152.50	147.50	10	30,012	0.03%
2022/07/05	2	152.25	8	154.06	153.50	-6	29,996	-0.02%
2022/07/04	15	150.00	1	149.00	149.00	14	29,582	0.05%
2022/07/01	21	148.29	24	149.32	146.00	-3	29,430	-0.01%
2022/06/30	13	158.50	46	157.45	158.50	-33	29,122	-0.11%
2022/06/29	27	162.74	5	161.50	162.50	22	29,127	0.08%
2022/06/28	6	161.17	2	160.00	161.00	4	29,070	0.01%
2022/06/27	54	166.62	95	168.52	167.50	-41	29,029	-0.14%
2022/06/24	23	159.65	21	162.26	160.50	2	28,920	0.01%
2022/06/23	128	159.07	29	157.81	159.00	99	28,778	0.34%	大買/
2022/06/22	16	162.41	3	164.32	158.00	13	28,839	0.05%
2022/06/21	1	165.00	47	166.14	169.50	-46	28,464	-0.16%
2022/06/20	58	162.47	3	162.98	157.50	55	28,086	0.20%
2022/06/17	21	164.50	6	161.51	166.00	15	27,775	0.05%
2022/06/16	48.1	172.67	13	177.28	165.50	35.1	26,598	0.13%
2022/06/15	21.2	190.32	3.3	191.64	183.00	17.9	24,896	0.07%
2022/06/14	36	199.75	5	200.50	201.50	31	24,619	0.13%
2022/06/13	3	200.00	2	200.50	200.00	1	24,809	0.00%
2022/06/10	0	0.00	3	206.33	206.50	-3	25,100	-0.01%
2022/06/09	13	205.85	8	207.31	206.50	5	25,540	0.02%
2022/06/08	3.1	202.74	5	203.50	204.50	-1.9	25,585	-0.01%
2022/06/07	5	201.00	0	201.50	200.00	5	25,898	0.02%
2022/06/06	3.1	204.02	1	206.00	203.50	2.1	26,165	0.01%
2022/06/02	2	202.76	5	205.50	203.50	-3	26,590	-0.01%
2022/06/01	16.2	207.56	0	0.00	205.50	16.2	26,890	0.06%
2022/05/31	2.1	215.44	22	215.45	215.50	-19.9	26,755	-0.07%
2022/05/30	6	213.08	10.1	212.05	213.00	-4.1	26,804	-0.02%
2022/05/27	20.1	202.81	2	203.75	201.50	18.1	26,707	0.07%
2022/05/26	6.1	204.11	110	210.95	201.50	-103.9	27,153	-0.38%	大賣/鉅額交易
2022/05/25	3.1	203.90	9	205.06	213.00	-5.9	27,629	-0.02%
2022/05/24	3.1	209.82	39	208.88	204.00	-35.9	28,654	-0.13%
2022/05/23	10	217.30	23	217.37	216.00	-13	28,816	-0.05%
2022/05/20	0	0.00	10	219.45	217.00	-10	29,177	-0.03%
2022/05/19	44	217.40	44	218.34	219.00	0	29,942	0.00%
2022/05/18	148	224.24	10	224.70	222.50	138	30,060	0.46%	大買/鉅額交易
2022/05/17	0	0.00	1	219.00	219.50	-1	30,272	0.00%
2022/05/16	11	218.05	1	222.00	214.50	10	30,309	0.03%
2022/05/13	4	214.63	1	215.00	215.00	3	30,139	0.01%
2022/05/12	0	0.00	0	213.00	208.50	0	30,285	0.00%
2022/05/11	23.1	212.76	2	213.75	212.00	21.1	30,484	0.07%
2022/05/10	1	215.00	2	212.50	216.50	-1	30,940	0.00%
2022/05/09	5	212.60	2	213.00	211.00	3	30,922	0.01%
2022/05/06	1.1	212.09	1	209.50	208.00	0.1	30,785	0.00%
2022/05/05	4.1	222.41	5	224.30	218.00	-0.9	30,673	0.00%
2022/05/04	2	218.50	15	218.70	217.50	-13	30,545	-0.04%
2022/05/03	3	214.00	46	214.20	213.50	-43	30,705	-0.14%
2022/04/29	47.2	212.48	6	213.08	213.00	41.2	31,125	0.13%
2022/04/28	4.1	209.70	2	209.25	205.50	2.1	30,759	0.01%
2022/04/27	4	215.87	7	205.07	216.50	-3	30,313	-0.01%
2022/04/26	5	201.00	3	202.50	199.50	2	29,572	0.01%
2022/04/25	8.1	202.65	1	202.00	202.00	7.1	29,559	0.02%
2022/04/22	1	211.00	0	0.00	210.00	1	29,503	0.00%
2022/04/21	2	218.50	3	219.66	220.00	-1	29,467	0.00%
2022/04/20	1	218.00	12	219.25	220.00	-11	29,621	-0.04%
2022/04/19	1	213.00	2	211.00	210.50	-1	29,648	0.00%
2022/04/18	3	208.00	7	207.07	206.50	-4	29,942	-0.01%
2022/04/15	9	208.11	72	211.30	205.00	-63	30,175	-0.21%
2022/04/14	5	219.40	12	218.88	217.50	-7	30,373	-0.02%
2022/04/13	5	216.30	3	219.00	216.50	2	30,535	0.01%
2022/04/12	10	216.25	7	216.00	215.00	3	30,631	0.01%
2022/04/11	3.1	218.85	20	216.43	213.50	-16.9	30,835	-0.05%
2022/04/08	13	229.04	178	229.16	231.00	-165	30,643	-0.54%	大賣/鉅額交易
2022/04/07	48	234.32	45	231.83	227.00	3	30,609	0.01%
2022/04/06	9	233.50	1	234.00	230.50	8	30,340	0.03%
2022/04/01	8.1	243.06	1	243.50	243.50	7.1	30,397	0.02%
2022/03/31	5	247.80	4	247.50	249.00	1	30,462	0.00%
2022/03/30	6	248.67	29	249.05	248.50	-23	31,026	-0.07%
2022/03/29	29	245.43	23	241.63	244.00	6	30,997	0.02%
2022/03/28	122	240.90	0	0.00	241.00	122	30,908	0.39%	大買/鉅額交易
2022/03/25	1	241.52	6.4	242.84	246.00	-5.4	30,920	-0.02%
2022/03/24	21	238.93	2	237.75	238.50	19	31,276	0.06%
2022/03/23	3.1	238.32	7	238.71	239.00	-3.9	31,287	-0.01%
2022/03/22	1	227.00	1	228.96	232.00	0	31,155	0.00%
2022/03/21	1	228.00	12	223.83	226.00	-11	31,103	-0.04%
2022/03/18	123.1	219.75	4	220.00	219.50	119	31,121	0.38%	大買/鉅額交易
2022/03/17	11	222.77	3	225.17	225.50	8	31,208	0.03%
2022/03/16	4	216.50	2	220.50	212.50	2	31,179	0.01%
2022/03/15	8	220.31	15	217.67	217.50	-7	31,113	-0.02%
2022/03/14	8.1	224.75	6	226.58	225.00	2.1	31,009	0.01%
2022/03/11	2.1	235.79	4	236.13	235.50	-1.9	30,728	-0.01%
2022/03/10	10	239.60	4	239.38	241.00	6	30,780	0.02%
2022/03/09	6	220.83	17	225.38	227.00	-11	30,999	-0.04%
2022/03/08	6	219.83	4	220.25	216.00	2	30,961	0.01%
2022/03/07	7.1	227.18	31	232.79	222.00	-23.9	31,407	-0.08%
2022/03/04	3	247.50	4	249.25	245.00	-1	31,477	0.00%
2022/03/03	4	249.88	40	250.25	246.00	-36	31,984	-0.11%
2022/03/02	10	247.75	25	246.96	250.00	-15	32,633	-0.05%
2022/03/01	43	258.02	28	254.75	246.50	15	32,721	0.05%
2022/02/25	41.1	255.87	33	257.03	254.00	8.1	32,163	0.03%
2022/02/24	25	246.48	35.2	245.65	243.00	-10.2	31,324	-0.03%
2022/02/23	48	238.65	8	238.38	240.50	40	30,098	0.13%
2022/02/21	7	238.86	1	244.00	237.50	6	29,981	0.02%
2022/02/18	16.2	243.99	14.1	241.27	242.00	2.1	29,739	0.01%
2022/02/17	2	237.75	9.1	234.96	234.50	-7.1	29,288	-0.02%
2022/02/16	22	232.48	25.1	232.82	233.50	-3.1	29,726	-0.01%
2022/02/15	3	225.00	9.1	224.55	222.50	-6.1	29,955	-0.02%
2022/02/14	2.1	217.29	0	0.00	217.50	2.1	30,312	0.01%
2022/02/11	2	220.50	6	221.83	222.00	-4	30,787	-0.01%
2022/02/10	11	220.22	7.1	219.62	217.50	3.9	31,135	0.01%
2022/02/09	7.1	219.01	14	216.46	221.50	-6.9	31,084	-0.02%
2022/02/08	5	206.00	1	205.00	205.50	4	31,235	0.01%
2022/02/07	1	201.50	1	205.00	203.00	0	31,609	0.00%
2022/01/26	2	202.00	1	200.00	200.00	1	32,474	0.00%
2022/01/25	6	200.92	5	201.10	200.50	1	33,702	0.00%
2022/01/24	13.1	202.08	18	201.69	207.00	-4.9	34,432	-0.01%
2022/01/21	12.1	209.21	115.1	211.25	201.00	-103	35,464	-0.29%	大賣/鉅額交易
2022/01/20	0	0.00	1	218.40	222.00	-1	36,943	0.00%
2022/01/19	2	215.25	1	218.00	215.50	1	37,518	0.00%
2022/01/18	3	224.83	5	224.80	222.00	-2	38,503	-0.01%
2022/01/17	4	222.50	6	223.17	221.50	-2	39,119	-0.01%
2022/01/14	0	0.00	52	212.70	220.00	-52	39,465	-0.13%
2022/01/13	4	216.38	52	216.53	218.00	-48	39,962	-0.12%
2022/01/12	2	216.26	5	215.51	216.00	-3	41,611	-0.01%
2022/01/11	3	208.83	2.1	209.02	208.50	0.9	42,418	0.00%
2022/01/10	11.1	210.15	68	208.00	209.50	-56.9	42,602	-0.13%
2022/01/07	5	215.90	0	0.00	217.50	5	42,644	0.01%
2022/01/06	6	224.50	1	222.00	221.00	5	42,499	0.01%
2022/01/05	2	231.50	1	231.00	230.00	1	42,443	0.00%
2022/01/04	13	235.85	12	236.25	237.00	1	42,333	0.00%
2022/01/03	2	232.75	4	238.00	231.00	-2	42,224	0.00%
2021/12/30	2	231.25	0	0.00	231.00	2	42,145	0.00%
2021/12/29	2	234.50	0	0.00	233.00	2	42,103	0.00%
2021/12/28	5	238.10	1	238.50	239.00	4	42,363	0.01%
2021/12/27	7.1	241.87	8	245.19	236.00	-0.9	42,571	0.00%
2021/12/24	3	238.67	2	240.00	239.00	1	42,333	0.00%
2021/12/23	21	235.01	23.1	235.74	240.00	-2.1	42,380	0.00%
2021/12/22	1	225.00	9.1	227.18	227.50	-8.1	41,890	-0.02%
2021/12/21	3	219.67	54	217.96	222.50	-51	41,888	-0.12%
2021/12/20	7	220.86	1	223.50	218.00	6	42,008	0.01%
2021/12/17	5	220.60	3	228.17	222.00	2	41,913	0.00%
2021/12/16	11.1	222.26	15	223.90	225.00	-3.9	41,271	-0.01%
2021/12/15	2	220.25	5	221.60	221.50	-3	41,202	-0.01%
2021/12/14	6.1	217.09	3	217.67	216.00	3.1	41,149	0.01%
2021/12/13	28	223.93	2	220.00	220.50	26	41,250	0.06%
2021/12/10	4	219.88	7.1	220.61	224.50	-3.1	41,011	-0.01%
2021/12/09	7	223.50	19	225.39	218.00	-12	40,704	-0.03%
2021/12/08	18	221.36	35	221.87	221.00	-17	40,307	-0.04%
2021/12/07	34	219.40	51	222.90	216.50	-17	40,093	-0.04%
2021/12/06	34	218.34	4	219.25	219.00	30	39,898	0.08%
2021/12/03	6	215.83	55.1	214.94	217.50	-49.1	40,230	-0.12%
2021/12/02	40.2	221.81	110	219.82	213.00	-69.8	40,435	-0.17%	大賣/
2021/12/01	9.4	223.55	11	223.68	223.50	-1.6	40,183	0.00%
2021/11/30	42.2	223.29	68	224.83	228.00	-25.8	40,365	-0.06%
2021/11/29	71.2	208.50	14	210.04	213.00	57.2	39,603	0.14%
2021/11/26	235.1	208.56	9	208.33	207.50	226.1	39,141	0.58%	大買/鉅額交易
2021/11/25	255.1	206.96	56	205.76	210.50	199.1	38,392	0.52%	大買/鉅額交易
2021/11/24	10	199.80	16	201.66	198.50	-6	37,769	-0.02%
2021/11/23	1	197.00	3	197.33	197.00	-2	37,719	-0.01%
2021/11/22	3	191.33	3	193.83	196.00	0	37,712	0.00%
2021/11/19	0	0.00	2	196.25	195.50	-2	37,944	-0.01%
2021/11/18	8	192.31	1	191.00	192.50	7	37,931	0.02%
2021/11/17	3	195.17	9	196.39	198.00	-6	37,752	-0.02%
2021/11/16	3	195.00	2	194.25	195.00	1	37,770	0.00%
2021/11/15	22.8	202.13	33	200.44	196.00	-10.2	37,550	-0.03%
2021/11/12	30	199.95	34	201.35	202.00	-4	37,218	-0.01%
2021/11/11	23.4	197.12	10	197.30	195.00	13.4	36,710	0.04%
2021/11/10	22	196.57	11	196.23	199.50	11	36,293	0.03%
2021/11/09	3	195.33	14	195.00	192.50	-11	36,056	-0.03%
2021/11/08	3	188.17	14	190.21	190.00	-11	35,453	-0.03%
2021/11/05	13	190.35	18	191.33	195.00	-5	35,339	-0.01%
2021/11/04	5	192.40	7.2	190.43	190.00	-2.2	34,840	-0.01%
2021/11/03	10.5	186.48	29	187.40	187.50	-18.5	34,226	-0.05%
2021/11/02	32	194.66	24.3	194.82	196.00	7.7	33,303	0.02%
2021/11/01	36.7	194.57	39.2	192.29	189.00	-2.6	32,188	-0.01%
2021/10/29	26.3	184.22	31.1	183.68	190.00	-4.8	31,402	-0.02%
2021/10/28	22	177.02	22	178.41	178.50	0	30,448	0.00%
2021/10/27	10	169.80	12.6	171.30	171.50	-2.6	28,531	-0.01%
2021/10/26	24	156.29	41.1	156.78	156.00	-17.1	28,742	-0.06%
2021/10/25	7	149.07	42.2	149.52	150.50	-35.2	29,124	-0.12%
2021/10/22	58	144.23	34	143.71	143.50	24	29,002	0.08%
2021/10/21	24.6	144.48	15	144.67	142.00	9.6	28,860	0.03%
2021/10/20	88.1	144.72	54.1	144.24	145.50	34	28,646	0.12%
2021/10/19	22	138.23	29	140.45	141.50	-7	27,469	-0.03%
2021/10/18	30	129.47	7	129.21	129.00	23	27,003	0.09%
2021/10/15	6	127.00	3	126.50	126.00	3	27,093	0.01%
2021/10/14	2	117.00	1	117.00	117.00	1	26,922	0.00%
2021/10/13	2	118.50	0	0.00	116.00	2	26,806	0.01%
2021/10/12	2	126.25	0	0.00	124.00	2	26,618	0.01%
2021/10/08	11	128.95	13	129.27	130.00	-2	26,985	-0.01%
2021/10/07	0	0.00	4	125.88	126.50	-4	27,350	-0.01%
2021/10/06	0.1	125.50	150	126.00	121.50	-149.9	27,579	-0.54%	大賣/鉅額交易
2021/10/05	2	124.50	0	0.00	125.50	2	28,182	0.01%
2021/10/04	0	0.00	3	124.50	122.50	-3	28,552	-0.01%
2021/09/30	2	131.00	1	132.00	132.00	1	30,758	0.00%
2021/09/29	2	130.00	0	0.00	131.00	2	30,847	0.01%
2021/09/28	0.1	132.50	0.1	132.00	137.00	0	31,223	0.00%
2021/09/27	152	139.48	1	138.50	138.00	151	31,120	0.49%	大買/鉅額交易
2021/09/24	3	143.50	1	144.50	143.00	2	31,299	0.01%
2021/09/23	1	142.00	0	0.00	142.00	1	31,283	0.00%
2021/09/22	1	142.00	0	0.00	141.00	1	31,298	0.00%
2021/09/17	2.1	145.69	1	145.50	147.50	1.1	31,413	0.00%
2021/09/16	5	145.00	7.1	146.36	145.50	-2.1	31,702	-0.01%
2021/09/14	1	143.50	1	142.50	142.50	0	32,906	0.00%
2021/09/13	1	143.50	23	145.46	144.50	-22	34,201	-0.06%
2021/09/10	2	143.25	1	144.50	145.50	1	34,822	0.00%
2021/09/09	3	143.50	1	144.00	144.00	2	35,693	0.01%
2021/09/08	11.1	141.92	5	141.20	143.00	6.1	36,309	0.02%
2021/09/07	20.3	147.58	8.1	147.51	148.50	12.2	36,278	0.03%
2021/09/06	10.5	154.58	15	154.80	154.50	-4.5	36,028	-0.01%
2021/09/03	18.1	153.80	43	152.84	155.00	-24.9	36,071	-0.07%
2021/09/02	6.2	149.76	20	149.00	147.50	-13.8	36,138	-0.04%
2021/09/01	2	149.50	11.1	150.00	148.50	-9.1	36,936	-0.02%
2021/08/31	1.1	145.55	2	146.25	147.50	-0.9	38,702	0.00%
2021/08/30	21	148.21	0.1	148.00	148.00	20.9	40,199	0.05%
2021/08/27	3	142.50	11.2	144.12	144.50	-8.2	40,642	-0.02%
2021/08/26	3.7	140.94	4	141.00	139.50	-0.4	41,119	0.00%
2021/08/25	4.6	144.16	12.1	140.91	142.50	-7.5	41,272	-0.02%
2021/08/23	0	0.00	5	139.00	138.00	-5	41,850	-0.01%
2021/08/20	3.1	133.18	1	134.00	134.00	2.1	41,914	0.00%
2021/08/19	12.1	131.75	1	131.00	131.00	11.1	41,943	0.03%
2021/08/18	4	135.01	13	134.12	138.00	-9	41,982	-0.02%
2021/08/17	8	130.38	1	137.00	128.50	7	42,183	0.02%
2021/08/16	3.1	134.68	2	136.00	136.50	1.1	42,389	0.00%
2021/08/13	3.1	137.43	0	0.00	135.00	3.1	42,727	0.01%
2021/08/12	3	140.00	4	141.00	142.00	-1	42,740	0.00%
2021/08/11	23	138.74	24	139.00	138.50	-1	42,965	0.00%
2021/08/10	6.2	142.77	3	141.00	141.00	3.2	43,419	0.01%
2021/08/09	5	146.70	8	146.50	145.00	-3	43,941	-0.01%
2021/08/06	6.3	146.56	4	145.75	146.00	2.3	44,561	0.01%
2021/08/05	22	148.45	9.3	149.52	148.50	12.7	44,987	0.03%
2021/08/04	7.4	147.66	6.4	148.82	147.00	1	45,362	0.00%
2021/08/03	9	149.11	11.3	149.00	150.00	-2.3	45,466	-0.01%
2021/08/02	7.5	146.10	7.1	145.44	145.50	0.4	45,164	0.00%
2021/07/30	25.3	149.70	10	147.10	146.00	15.3	45,517	0.03%
2021/07/29	1	149.00	20.3	150.80	151.50	-19.3	45,311	-0.04%
2021/07/28	8	133.50	2	133.00	138.00	6	44,177	0.01%
2021/07/27	13.1	142.57	6	141.08	142.00	7.1	44,252	0.02%
2021/07/26	10	144.50	4.1	144.88	146.00	5.9	44,447	0.01%
2021/07/23	5.3	143.29	6	143.08	139.50	-0.7	45,863	0.00%
2021/07/22	85	143.76	115.3	142.90	146.50	-30.3	45,892	-0.07%	大賣/
2021/07/21	9.1	141.66	97.1	138.54	137.50	-88	45,871	-0.19%
2021/07/20	6	141.33	19.1	143.53	141.50	-13.1	46,677	-0.03%
2021/07/19	46	144.49	1	142.50	142.00	45	46,741	0.10%
2021/07/16	39	143.06	13	143.12	143.50	26	46,909	0.06%
2021/07/15	78	143.74	3.1	142.87	143.50	74.9	46,916	0.16%
2021/07/14	17	142.47	18	142.03	143.00	-1	46,657	0.00%
2021/07/13	15.2	142.72	9	141.00	136.00	6.2	46,685	0.01%
2021/07/12	21.2	142.92	17	140.41	140.50	4.2	46,350	0.01%
2021/07/09	21.1	139.93	26	142.06	142.50	-4.9	45,699	-0.01%
2021/07/08	67	145.90	111.1	144.26	141.00	-44.1	45,170	-0.10%	大賣/
2021/07/07	56.1	135.72	50	137.46	137.00	6.1	43,617	0.01%
2021/07/06	14	134.50	23	134.57	132.50	-9	42,823	-0.02%
2021/07/05	10	132.85	7	132.14	132.00	3	42,622	0.01%
2021/07/02	2	124.50	7.1	125.95	126.50	-5.1	42,212	-0.01%
2021/07/01	28.6	126.88	5	124.30	123.50	23.6	42,277	0.06%
2021/06/30	1	129.00	21	129.00	129.00	-20	42,027	-0.05%
2021/06/29	36	129.14	30	128.50	127.50	6	42,316	0.01%
2021/06/28	5	127.40	15	128.00	129.00	-10	42,459	-0.02%
2021/06/25	46	129.70	44	128.11	127.50	2	43,049	0.00%
2021/06/24	53.1	132.87	37	132.82	131.00	16.1	42,902	0.04%
2021/06/23	21.1	134.56	279	137.09	132.00	-257.9	42,736	-0.60%	大賣/鉅額交易
2021/06/22	50	135.38	324	135.08	134.50	-274	42,414	-0.65%	大賣/鉅額交易
2021/06/21	35	133.54	35	131.53	131.00	0	41,300	0.00%
2021/06/18	68	134.88	22.1	134.42	130.00	45.9	40,949	0.11%
2021/06/17	160	133.19	8	132.13	134.00	152	40,204	0.38%	大買/鉅額交易
2021/06/16	206	126.62	21	128.38	126.00	185	39,790	0.46%	大買/鉅額交易
2021/06/15	11	127.77	2	129.00	127.00	9	39,540	0.02%
2021/06/11	8	127.31	55	126.47	124.50	-47	39,293	-0.12%
2021/06/10	24	128.17	61	128.30	129.00	-37	38,866	-0.10%
2021/06/09	20.1	128.48	331.5	128.04	127.00	-311.4	38,364	-0.81%	大賣/鉅額交易
2021/06/08	90	129.31	28	129.71	125.50	62	37,625	0.16%
2021/06/07	44	123.31	46.3	123.32	127.50	-2.3	35,915	-0.01%
2021/06/04	30	117.95	11	118.32	117.50	19	34,528	0.06%
2021/06/03	14	117.89	12	117.33	121.50	2	34,260	0.01%
2021/06/02	1	113.00	104	112.00	110.50	-103	33,571	-0.31%	大賣/鉅額交易
2021/06/01	0	0.00	19	113.21	113.00	-19	33,590	-0.06%
2021/05/31	13	111.35	10.6	110.07	112.50	2.4	33,698	0.01%
2021/05/28	120	103.56	139	101.68	104.50	-19	33,554	-0.06%	大買/大賣/
2021/05/27	8	101.56	50	101.50	101.00	-42	33,888	-0.12%
2021/05/26	142	106.71	2.5	104.80	103.00	139.5	34,331	0.41%	大買/鉅額交易
2021/05/25	124	106.48	100	104.54	105.50	24	35,061	0.07%	大買/
2021/05/24	515.5	100.57	85.2	102.23	103.50	430.3	36,108	1.19%	大買/鉅額交易
2021/05/21	4	99.25	58	99.32	100.50	-54	37,302	-0.14%
2021/05/20	11	96.07	10	96.70	94.60	1	37,401	0.00%
2021/05/19	13	98.79	4	98.90	98.10	9	37,295	0.02%
2021/05/18	121	100.17	26	97.95	99.70	95	37,232	0.26%	大買/
2021/05/17	17	94.84	31	94.13	93.10	-14	37,215	-0.04%
2021/05/14	0	0.00	6	101.47	95.00	-6	37,677	-0.02%
2021/05/12	1	97.80	5	89.36	91.20	-4	38,151	-0.01%
2021/05/11	3	96.53	7	95.70	96.40	-4	37,916	-0.01%
2021/05/10	4	105.50	12	103.50	101.50	-8	37,896	-0.02%
2021/05/07	7	106.64	8	107.44	106.50	-1	37,982	0.00%
2021/05/06	33	106.36	24	106.48	106.50	9	37,971	0.02%
2021/05/05	5	101.90	2	100.50	99.00	3	37,700	0.01%
2021/05/04	19	102.39	9	101.78	104.50	10	37,873	0.03%
2021/05/03	9	113.61	5	110.20	109.50	4	37,914	0.01%
2021/04/29	40	113.71	31.1	115.16	115.00	8.9	38,351	0.02%
2021/04/28	1	109.00	326	106.93	112.50	-325	36,899	-0.88%	大賣/鉅額交易
2021/04/27	5	101.50	358	101.55	102.50	-353	36,684	-0.96%	大賣/鉅額交易
2021/04/26	701	98.16	77	98.69	99.80	624	36,282	1.72%	大買/鉅額交易
2021/04/23	0	0.00	1	94.10	94.20	-1	35,756	0.00%
2021/04/22	1	93.00	2	92.70	90.80	-1	36,308	0.00%
2021/04/21	2	93.75	0	0.00	92.60	2	36,378	0.01%
2021/04/20	3	93.43	2	93.70	93.30	1	37,309	0.00%
2021/04/19	0	0.00	1	93.00	93.20	-1	38,595	0.00%
2021/04/16	0	0.00	1.1	90.38	90.10	-1.1	38,726	0.00%
2021/04/14	1	88.80	1	87.10	87.50	0	39,642	0.00%
2021/04/13	1	89.60	1	90.20	88.00	0	41,201	0.00%
2021/04/12	8	89.83	0	0.00	89.60	8	42,270	0.02%
2021/04/08	0	0.00	3	92.73	92.90	-3	43,479	-0.01%
2021/04/07	4	91.58	2	92.90	91.40	2	43,664	0.00%
2021/04/06	0	0.00	3	93.10	93.10	-3	43,839	-0.01%
2021/04/01	4	92.50	14	91.66	91.60	-10	43,770	-0.02%
2021/03/31	5	91.76	1	91.70	91.50	4	43,520	0.01%
2021/03/30	0	0.00	5	92.36	91.20	-5	43,491	-0.01%
2021/03/29	12	89.93	1	90.70	89.80	11	43,283	0.03%
2021/03/26	0	0.00	2	89.25	89.90	-2	43,297	0.00%
2021/03/25	1	86.70	0	0.00	85.90	1	43,389	0.00%
2021/03/24	7	88.19	0	0.00	87.90	7	43,405	0.02%
2021/03/23	5	88.70	4	87.80	88.00	1	44,490	0.00%
2021/03/22	2	87.65	1	87.70	87.70	1	45,900	0.00%
2021/03/19	4.3	89.77	0	0.00	89.00	4.3	46,716	0.01%
2021/03/18	3	92.63	3	92.87	92.10	0	46,643	0.00%
2021/03/17	1	91.70	1	91.50	90.90	0	47,115	0.00%
2021/03/16	3	91.07	1	91.40	90.70	2	47,263	0.00%
2021/03/15	2	90.60	0	0.00	90.60	2	47,636	0.00%
2021/03/12	1	94.10	0	0.00	91.50	1	47,867	0.00%
2021/03/11	1	91.60	0	0.00	92.90	1	47,966	0.00%
2021/03/10	2	88.90	2	88.20	88.70	0	48,491	0.00%
2021/03/09	12	89.98	7	86.71	86.60	5	48,790	0.01%
2021/03/08	2	91.85	4	90.30	90.20	-2	48,940	0.00%
2021/03/05	2	91.90	0	0.00	91.20	2	50,104	0.00%
2021/03/04	3	92.20	7	92.73	92.70	-4	52,442	-0.01%
2021/03/03	13.7	93.30	1	91.80	91.80	12.7	53,757	0.02%
2021/03/02	4.7	96.51	5	94.52	94.30	-0.3	55,577	0.00%
2021/02/26	4	96.23	4	96.63	97.50	0	56,057	0.00%
2021/02/25	18.5	99.21	17	96.18	95.60	1.5	56,942	0.00%
2021/02/24	44	99.56	24	99.84	97.00	20	57,015	0.04%
2021/02/23	3	100.83	36	99.81	99.60	-33	55,581	-0.06%
2021/02/22	4	95.43	5	94.82	95.40	-1	54,311	0.00%
2021/02/19	3	91.40	0	0.00	91.60	3	53,977	0.01%
2021/02/18	1	91.70	1	92.20	91.60	0	54,251	0.00%
2021/02/17	15	91.41	22	91.59	91.60	-7	54,421	-0.01%
2021/02/05	20.1	88.07	24.2	86.93	89.70	-4.1	54,179	-0.01%
2021/02/04	14	83.49	7	83.87	84.10	7	53,694	0.01%
2021/02/03	4.2	88.37	0	0.00	86.30	4.2	53,575	0.01%
2021/02/02	1	87.20	1	88.40	88.70	0	54,535	0.00%
2021/02/01	1	85.00	5	86.66	85.80	-4	54,538	-0.01%
2021/01/29	7	88.81	7	88.34	86.50	0	55,129	0.00%
2021/01/28	3	88.37	6	88.35	88.10	-3	55,493	-0.01%
2021/01/27	4.5	92.89	7	92.66	92.60	-2.5	55,971	0.00%
2021/01/26	50	96.08	34	96.86	94.00	16	56,395	0.03%
2021/01/25	26	96.98	3	98.50	95.70	23	57,058	0.04%
2021/01/22	1	97.30	119.4	98.16	101.00	-118.4	57,884	-0.20%	大賣/鉅額交易
2021/01/21	3	94.90	17	94.49	95.60	-14	59,732	-0.02%
2021/01/20	8.4	93.59	7	92.60	92.40	1.4	61,407	0.00%
2021/01/19	105	96.68	15	96.30	96.40	90	61,789	0.15%	大買/
2021/01/18	19	95.59	6	96.27	95.00	13	61,976	0.02%
2021/01/15	16	98.46	78	98.86	100.00	-62	61,555	-0.10%
2021/01/14	10	97.70	40	96.86	96.70	-30	61,284	-0.05%
2021/01/13	94	99.98	19	99.95	97.60	75	61,781	0.12%
2021/01/12	21	98.54	117.9	98.73	99.40	-96.9	61,431	-0.16%	大賣/
2021/01/11	19	93.73	39	93.56	94.90	-20	60,811	-0.03%
2021/01/08	6	90.08	146	90.03	90.20	-140	61,011	-0.23%	大賣/鉅額交易
2021/01/07	34	92.74	37	93.04	92.10	-3	61,312	0.00%
2021/01/06	346	95.67	169	96.13	91.10	177	61,376	0.29%	大買/大賣/鉅額交易
2021/01/05	61	93.54	21	93.05	94.30	40	60,159	0.07%
2021/01/04	15	90.75	28	91.73	90.50	-13	60,302	-0.02%
2020/12/31	3	87.07	1	87.70	87.40	2	60,960	0.00%
2020/12/30	6	87.07	1.1	87.07	86.90	4.9	61,035	0.01%
2020/12/29	3	86.03	7	85.96	85.70	-4	61,404	-0.01%
2020/12/28	2	85.25	3	84.40	85.30	-1	61,824	0.00%
2020/12/25	1	84.80	1	84.60	84.00	0	62,192	0.00%
2020/12/23	17	85.71	6	83.90	86.20	11	63,601	0.02%
2020/12/22	4	82.70	2	83.90	82.10	2	63,628	0.00%
2020/12/21	3	82.53	9	83.04	84.40	-6	63,914	-0.01%
2020/12/18	3	86.53	0	0.00	85.60	3	63,587	0.00%
2020/12/17	23	87.56	32	86.60	86.00	-9	63,837	-0.01%
2020/12/16	29	87.97	27	87.56	86.70	2	63,035	0.00%
2020/12/15	4.1	84.95	5	85.00	85.80	-0.9	61,831	0.00%
2020/12/14	3	83.90	7	83.27	83.80	-4	61,512	-0.01%
2020/12/11	10	82.96	6	82.82	81.60	4	61,773	0.01%
2020/12/10	1	83.50	4	82.70	82.20	-3	62,338	0.00%
2020/12/09	0	0.00	3	84.63	83.20	-3	62,771	0.00%
2020/12/08	17	83.96	9	83.83	84.50	8	62,827	0.01%
2020/12/07	6	82.02	4	83.03	82.00	2	62,863	0.00%
2020/12/04	9	82.02	4	82.80	81.30	5	62,840	0.01%
2020/12/03	12	84.14	16	84.15	83.70	-4	62,580	-0.01%
2020/12/02	3	85.37	0.3	85.70	85.20	2.7	63,063	0.00%
2020/12/01	24	85.15	7.2	85.09	84.70	16.8	63,151	0.03%
2020/11/30	40	92.46	52	91.38	89.90	-12	62,581	-0.02%
2020/11/27	12	90.61	14	89.96	90.40	-2	60,742	0.00%
2020/11/26	31	88.11	50.1	88.83	89.60	-19.1	60,438	-0.03%
2020/11/25	10	83.46	21	84.04	83.10	-11	58,650	-0.02%
2020/11/24	21	82.47	33	82.83	82.00	-12	58,605	-0.02%
2020/11/23	16.3	78.23	23	78.17	78.70	-6.8	57,910	-0.01%
2020/11/20	6	75.28	0	0.00	75.70	6	57,502	0.01%
2020/11/19	14	75.24	4	76.12	74.90	10	58,172	0.02%
2020/11/18	0	0.00	1	74.70	75.50	-1	59,352	0.00%
2020/11/17	11	75.33	15	74.92	74.60	-4	61,134	-0.01%
2020/11/16	27	73.99	14	74.61	74.60	13	62,521	0.02%
2020/11/13	12	72.48	25	73.47	74.10	-13	63,706	-0.02%
2020/11/12	35	74.03	13	74.94	72.60	22	64,521	0.03%
2020/11/11	53	73.77	43	73.82	74.30	10	65,185	0.02%
2020/11/10	36	71.36	44.2	71.90	71.50	-8.2	66,517	-0.01%
2020/11/09	10	69.53	1	70.40	69.50	9	69,019	0.01%
2020/11/06	15.2	69.78	7	69.76	68.80	8.2	71,463	0.01%
2020/11/05	15	68.91	11	68.97	68.80	4	72,740	0.01%
2020/11/04	5	67.04	11	67.68	68.80	-6	72,944	-0.01%
2020/11/03	14	66.34	17	66.56	66.30	-3	72,802	0.00%
2020/11/02	13	65.86	10	65.86	65.20	3	73,546	0.00%
2020/10/30	14	68.60	32	68.55	68.20	-18	74,091	-0.02%
2020/10/29	34	68.22	25	68.62	67.90	9	73,573	0.01%
2020/10/28	58	76.60	37	76.29	74.90	21	71,088	0.03%
2020/10/27	13	83.15	15	82.83	81.60	-2	70,088	0.00%
2020/10/26	6	84.62	22	85.03	85.40	-16	70,887	-0.02%
2020/10/23	16	85.97	5	85.18	85.10	11	71,376	0.02%
2020/10/22	8	86.44	22	86.20	87.30	-14	72,429	-0.02%
2020/10/21	30	87.20	18	87.23	86.40	12	72,400	0.02%
2020/10/20	23	86.94	12	86.80	88.00	11	71,906	0.02%
2020/10/19	9	86.20	10	86.60	85.50	-1	71,528	0.00%
2020/10/16	46	87.37	93	85.18	83.70	-47	71,336	-0.07%
2020/10/15	44	86.78	19	86.25	85.50	25	71,712	0.03%
2020/10/14	23	85.94	29	85.63	85.60	-6	71,470	-0.01%
2020/10/13	5	84.74	20	84.32	85.50	-15	71,194	-0.02%
2020/10/12	46	85.93	33	85.51	85.20	13	70,769	0.02%
2020/10/08	84	82.41	96	83.29	84.80	-12	69,865	-0.02%
2020/10/07	26	78.90	5	78.72	79.00	21	68,398	0.03%
2020/10/06	13	78.14	14	77.90	77.70	-1	68,258	0.00%
2020/10/05	16	77.65	7	75.46	78.20	9	67,908	0.01%
2020/09/30	3	73.20	1	74.90	74.40	2	67,513	0.00%
2020/09/29	18	77.26	8	77.06	74.10	10	67,447	0.01%
2020/09/28	23	77.10	21	77.02	77.50	2	67,495	0.00%
2020/09/25	13	73.22	3	73.07	72.50	10	68,043	0.01%
2020/09/24	3	75.33	1	75.60	73.80	2	68,601	0.00%
2020/09/23	3	77.73	1	77.60	77.30	2	68,536	0.00%
2020/09/22	6	78.17	3	76.80	77.40	3	69,533	0.00%
2020/09/21	1	79.00	2	78.85	78.90	-1	70,822	0.00%
2020/09/18	1	78.60	0	0.00	78.20	1	70,780	0.00%
2020/09/17	17	78.75	21	79.19	80.20	-4	71,756	-0.01%
2020/09/16	1	77.40	2	78.25	77.90	-1	71,586	0.00%
2020/09/15	49	77.93	47	76.94	76.30	2	71,361	0.00%
2020/09/14	1	75.40	5	74.80	76.00	-4	70,461	-0.01%
2020/09/11	7	72.03	7	72.53	72.30	0	70,578	0.00%
2020/09/10	3	72.97	2	73.55	72.90	1	70,539	0.00%
2020/09/09	2	73.05	5	72.84	73.90	-3	70,631	0.00%
2020/09/08	3	73.30	1	73.10	73.20	2	70,710	0.00%
2020/09/07	9	72.58	7	72.96	72.10	2	70,942	0.00%
2020/09/04	9	76.21	4	76.03	75.70	5	71,624	0.01%
2020/09/03	11	79.15	19	78.75	78.60	-8	72,189	-0.01%
2020/09/02	13	76.86	5	77.38	76.80	8	71,634	0.01%
2020/09/01	58	76.74	64	76.54	77.40	-6	71,278	-0.01%
2020/08/31	14	74.54	10	74.77	73.60	4	70,230	0.01%
2020/08/28	5	75.60	47	75.31	74.50	-42	70,159	-0.06%
2020/08/27	31	79.57	42	79.52	77.30	-11	69,615	-0.02%
2020/08/26	12	79.31	3	80.00	79.60	9	70,441	0.01%
2020/08/25	17	79.40	17	79.75	78.70	0	71,019	0.00%
2020/08/24	28	78.80	27.5	78.77	79.20	0.5	70,251	0.00%
2020/08/21	83	81.83	38	81.37	80.60	45	69,177	0.07%
2020/08/20	37	83.64	17	82.76	79.70	20	67,258	0.03%
2020/08/19	40	87.56	60	87.07	88.50	-20	65,728	-0.03%
2020/08/18	50	83.86	43	84.21	84.10	7	64,433	0.01%
2020/08/17	23	83.27	81	84.09	83.00	-58	63,683	-0.09%
2020/08/14	102	84.10	46	83.34	85.00	56	62,732	0.09%	大買/
2020/08/13	46	86.41	79	86.67	80.60	-33	60,857	-0.05%
2020/08/12	47	86.73	39	86.30	89.00	8	58,690	0.01%
2020/08/11	39	80.47	42	80.86	81.60	-3	56,951	-0.01%
2020/08/10	50	77.19	13	75.96	76.00	37	55,194	0.07%
2020/08/07	2	76.15	17	75.59	75.50	-15	54,697	-0.03%
2020/08/06	19	75.88	6	74.98	76.10	13	54,167	0.02%
2020/08/05	25	72.21	24	73.43	73.70	1	52,876	0.00%
2020/08/04	20	66.23	11	66.95	67.00	9	51,476	0.02%
2020/08/03	2	63.70	78	63.79	63.40	-76	51,017	-0.15%
2020/07/31	4	64.45	129	63.32	64.30	-125	51,372	-0.24%	大賣/鉅額交易
2020/07/30	146	61.43	33	61.55	62.90	113	50,629	0.22%	大買/鉅額交易
2020/07/29	14	58.14	19.1	59.20	59.00	-5.1	49,351	-0.01%
2020/07/28	42	58.66	32	58.44	59.40	10	48,793	0.02%
2020/07/27	13	56.40	19	56.51	56.50	-6	48,176	-0.01%
2020/07/24	3	56.03	44	54.72	54.70	-41	49,017	-0.08%
2020/07/23	13	56.87	15	57.18	56.30	-2	49,234	0.00%
2020/07/22	84	56.85	68	56.27	56.50	16	49,184	0.03%
2020/07/21	75	56.64	7.1	56.36	56.60	68	48,638	0.14%
2020/07/20	19	52.92	14	52.91	53.40	5	47,666	0.01%
2020/07/17	2	51.65	1	53.10	50.80	1	47,414	0.00%
2020/07/16	12	52.65	0	0.00	52.40	12	47,493	0.03%
2020/07/15	15	52.50	4	53.45	51.80	11	47,550	0.02%
2020/07/14	1	52.70	0	0.00	52.20	1	47,732	0.00%
2020/07/13	1	54.40	5	54.72	53.90	-4	47,803	-0.01%
2020/07/10	2	54.70	2	55.55	54.40	0	48,323	0.00%
2020/07/09	4	56.50	9	56.56	56.50	-5	48,738	-0.01%
2020/07/08	7	56.27	5	57.00	56.30	2	49,117	0.00%
2020/07/07	0	0.00	0	55.90	55.90	0	48,970	0.00%
2020/07/06	15	56.30	44	56.61	57.30	-29	48,832	-0.06%
2020/07/03	37	51.96	28	52.00	53.50	9	48,232	0.02%
2020/07/02	0	0.00	4	50.53	50.80	-4	47,947	-0.01%
2020/07/01	12	50.68	17	50.26	49.45	-5	47,983	-0.01%
2020/06/30	48	49.42	58	49.32	50.10	-10	47,110	-0.02%
2020/06/29	3	46.75	3	46.68	46.30	0	46,253	0.00%
2020/06/24	21	47.24	24	47.27	47.00	-3	46,104	-0.01%
2020/06/23	19	46.13	24	46.32	46.10	-5	45,327	-0.01%
2020/06/22	12	46.03	41	45.95	45.85	-29	45,315	-0.06%
2020/06/19	3	45.70	5	46.01	45.95	-2	45,664	0.00%
2020/06/18	23	45.90	7	45.54	45.75	16	45,725	0.03%
2020/06/17	8	45.22	3	45.42	45.00	5	45,501	0.01%
2020/06/16	5	45.12	3	45.47	45.00	2	45,354	0.00%
2020/06/15	4	44.34	1	44.65	44.00	3	45,893	0.01%
2020/06/12	14	44.91	40	44.74	44.80	-26	45,967	-0.06%
2020/06/11	44	45.48	24	45.31	44.65	20	45,829	0.04%
2020/06/10	12	45.09	19	44.51	45.20	-7	44,609	-0.02%
2020/06/09	2	43.65	3	43.52	43.30	-1	43,921	0.00%
2020/06/08	2	44.40	7	44.40	43.85	-5	44,642	-0.01%
2020/06/05	10	45.11	9	44.81	44.80	1	44,671	0.00%
2020/06/04	6	44.55	40	44.38	44.80	-34	44,895	-0.08%
2020/06/03	47	43.79	24	43.48	43.80	23	44,819	0.05%
2020/06/02	50	45.06	24	44.36	43.40	26	44,441	0.06%
2020/06/01	5	42.63	33	42.92	44.10	-28	43,713	-0.06%
2020/05/29	1	40.50	0	0.00	40.10	1	42,868	0.00%
2020/05/28	7	40.69	11	40.69	40.40	-4	43,321	-0.01%
2020/05/27	9	40.18	4	40.10	39.90	5	43,190	0.01%
2020/05/26	20	39.93	8	40.38	40.00	12	43,422	0.03%
2020/05/25	7	39.03	36	38.57	39.40	-29	43,314	-0.07%
2020/05/22	1	39.90	6	39.53	39.15	-5	43,210	-0.01%
2020/05/21	2	40.38	69	40.43	40.75	-67	42,963	-0.16%
2020/05/20	6	39.66	7	39.73	39.60	-1	42,730	0.00%
2020/05/19	22	37.89	9	38.84	39.10	13	42,249	0.03%
2020/05/18	84	40.40	13	39.73	39.55	71	40,794	0.17%
2020/05/15	29	43.19	23	43.69	43.90	6	39,772	0.02%
2020/05/14	5	43.16	8	44.09	42.80	-3	39,458	-0.01%
2020/05/13	5	45.35	10	44.65	44.70	-5	39,414	-0.01%
2020/05/12	2	44.98	7	44.98	45.00	-5	39,518	-0.01%
2020/05/11	7	45.12	223	45.39	44.95	-216	40,066	-0.54%	大賣/鉅額交易
2020/05/08	180	44.87	21	44.77	44.70	159	39,944	0.40%	大買/鉅額交易
2020/05/07	112	44.47	7	44.33	44.30	105	39,895	0.26%	大買/鉅額交易
2020/05/06	1	42.70	42	43.10	43.05	-41	39,295	-0.10%
2020/05/05	26	42.76	12	43.46	42.50	14	39,282	0.04%
2020/05/04	13	42.67	33	41.92	43.00	-20	39,354	-0.05%
2020/04/30	43	42.84	27	43.24	42.85	16	39,758	0.04%
2020/04/29	90	40.95	62	41.73	42.00	28	39,510	0.07%
2020/04/28	2	38.95	35	39.11	39.45	-33	38,831	-0.08%
2020/04/27	30	38.28	6	38.05	38.30	24	38,629	0.06%
2020/04/24	1	37.80	1	37.60	37.45	0	38,706	0.00%
2020/04/23	3	37.88	3	37.65	37.60	0	38,911	0.00%
2020/04/22	7	36.35	7	36.72	37.45	0	39,313	0.00%
2020/04/21	9	37.46	5	37.20	36.65	4	39,455	0.01%
2020/04/20	6	38.03	14	37.91	38.10	-8	40,149	-0.02%
2020/04/17	7	38.61	21	38.92	38.10	-14	40,384	-0.03%
2020/04/16	7	38.03	98	38.41	38.10	-91	40,082	-0.23%
2020/04/15	19	38.57	49	39.12	37.40	-30	39,668	-0.08%
2020/04/14	39	37.63	14	37.17	38.15	25	38,970	0.06%
2020/04/13	121	36.12	3	36.18	35.55	118	38,277	0.31%	大買/鉅額交易
2020/04/10	7	34.55	23	34.81	35.00	-16	37,686	-0.04%
2020/04/09	13	34.62	52	34.84	34.70	-39	37,724	-0.10%
2020/04/08	68	33.74	39	33.89	34.00	29	37,357	0.08%
2020/04/07	3	32.57	48	32.97	33.15	-45	36,620	-0.12%
2020/04/06	12	31.27	1	31.35	31.35	11	35,705	0.03%
2020/04/01	4	31.75	2	31.83	31.70	2	35,234	0.01%
2020/03/31	43	31.91	78	32.15	32.00	-35	35,038	-0.10%
2020/03/30	53	30.09	20	30.53	30.90	33	34,207	0.10%
2020/03/27	32	31.55	13	31.32	30.25	19	34,448	0.06%
2020/03/26	14	30.71	22	31.08	31.00	-8	34,488	-0.02%
2020/03/25	0	0.00	15	30.97	31.10	-15	34,099	-0.04%
2020/03/24	6	28.68	3	28.92	28.60	3	33,725	0.01%
2020/03/23	11	27.24	6	26.05	27.05	5	33,364	0.01%
2020/03/20	0	0.00	1	26.30	27.05	-1	33,143	0.00%
2020/03/19	108	24.78	109	25.59	24.60	-1	33,038	0.00%	大買/大賣/
2020/03/18	12	27.03	66	26.84	26.20	-54	32,226	-0.17%
2020/03/17	1	27.75	6	27.05	26.50	-5	31,953	-0.02%
2020/03/16	9	31.16	1	31.15	28.40	8	31,401	0.03%
2020/03/13	33	30.89	1	30.35	31.45	32	31,149	0.10%
2020/03/12	11	33.95	1	33.75	33.70	10	30,591	0.03%
2020/03/11	6	38.66	5	38.61	37.40	1	29,728	0.00%
2020/03/10	7	38.56	2	38.85	38.95	5	29,350	0.02%
2020/03/09	9	40.51	2	39.50	39.50	7	28,782	0.02%
2020/03/06	1	41.60	0	0.00	41.60	1	28,629	0.00%
2020/03/05	12	41.80	10	42.34	41.90	2	29,206	0.01%
2020/03/04	5	41.40	2	41.70	41.40	3	28,573	0.01%
2020/03/03	7	41.42	10	41.12	41.45	-3	28,765	-0.01%
2020/03/02	3	39.72	1	39.65	39.25	2	28,375	0.01%
2020/02/27	0	0.00	5	39.30	40.00	-5	28,339	-0.02%
2020/02/26	3	41.50	1	41.95	41.25	2	28,229	0.01%
2020/02/25	1	42.00	5	42.00	41.75	-4	28,242	-0.01%
2020/02/24	2	42.00	11	42.31	42.45	-9	28,228	-0.03%
2020/02/21	4	42.21	2	41.88	41.70	2	28,350	0.01%
2020/02/20	2	42.50	1	42.00	42.00	1	28,511	0.00%
2020/02/19	3	41.63	1	41.80	41.75	2	28,704	0.01%
2020/02/18	1	41.40	1	41.10	41.10	0	29,215	0.00%
2020/02/17	1	41.25	4	41.16	41.35	-3	29,396	-0.01%
2020/02/14	13	41.74	2	41.83	41.50	11	29,899	0.04%
2020/02/13	7	42.23	10	42.33	42.05	-3	30,681	-0.01%
2020/02/12	45	41.41	58	41.74	42.85	-13	31,059	-0.04%
2020/02/11	1	40.60	4	40.48	40.30	-3	30,346	-0.01%
2020/02/10	0	0.00	3	39.75	39.85	-3	30,380	-0.01%
2020/02/07	16	39.41	11	39.67	38.90	5	30,561	0.02%
2020/02/06	2	39.68	16	40.40	40.20	-14	30,529	-0.05%
2020/02/05	15	39.73	4	39.53	39.15	11	30,330	0.04%
2020/02/04	6	38.46	6	39.66	40.25	0	29,924	0.00%
2020/02/03	6	36.47	9	36.81	36.75	-3	29,326	-0.01%
2020/01/31	33	38.70	17	38.85	38.65	16	29,221	0.05%
2020/01/20	0	0.00	11	44.54	44.80	-11	28,516	-0.04%
2020/01/17	8	43.48	3	43.80	43.25	5	28,408	0.02%
2020/01/16	36	43.86	5	44.14	43.60	31	28,750	0.11%
2020/01/15	4	44.75	5	45.10	44.75	-1	28,458	0.00%
2020/01/14	17	45.02	54.5	45.29	45.40	-37.5	29,106	-0.13%
2020/01/13	3	43.25	27	43.40	43.90	-24	28,019	-0.09%
2020/01/10	1	42.35	13	41.62	42.40	-12	27,883	-0.04%
2020/01/09	13.1	41.02	4	41.09	41.05	9.1	28,095	0.03%
2020/01/08	23	40.77	3	40.55	40.45	20	28,732	0.07%
2020/01/07	9	41.29	2	41.43	41.30	7	29,020	0.02%
2020/01/06	18	41.44	38	41.21	41.35	-20	29,488	-0.07%
2020/01/03	18	42.95	11	43.75	42.50	7	29,657	0.02%
2020/01/02	17	43.07	22	42.99	43.60	-5	29,556	-0.02%
2019/12/31	5.1	41.96	35	41.96	42.00	-29.9	29,407	-0.10%
2019/12/30	21	41.80	8	41.79	41.80	13	29,720	0.04%
2019/12/27	14	41.54	59	41.61	41.65	-45	29,875	-0.15%
2019/12/26	19	41.30	24	41.27	41.10	-5	30,009	-0.02%
2019/12/25	94	41.53	0	0.00	41.50	94	30,110	0.31%
2019/12/24	14	41.78	102	42.18	42.25	-88	30,221	-0.29%	大賣/
2019/12/23	111	42.62	19	42.13	41.50	92	29,838	0.31%	大買/
2019/12/20	18	43.67	16	43.91	44.10	2	29,535	0.01%
2019/12/19	2	44.55	6	44.05	43.90	-4	29,698	-0.01%
2019/12/18	12	45.15	11	44.75	44.80	1	29,918	0.00%
2019/12/17	36	45.93	24	46.26	45.75	12	30,235	0.04%
2019/12/16	2	44.60	2	45.05	45.40	0	30,282	0.00%
2019/12/13	36	43.97	10	44.40	44.30	26	30,577	0.09%
2019/12/12	4.2	44.82	2	44.78	44.75	2.2	30,970	0.01%
2019/12/11	12	43.85	2	44.03	43.90	10	31,881	0.03%
2019/12/10	13	43.55	12	43.78	44.00	1	32,413	0.00%
2019/12/09	13	44.76	1	44.35	44.35	12	32,396	0.04%
2019/12/06	11	44.81	13	45.15	44.75	-2	33,039	-0.01%
2019/12/05	5	44.70	12	44.91	44.60	-7	33,533	-0.02%
2019/12/04	12.1	44.34	15	44.25	44.20	-2.9	34,215	-0.01%
2019/12/03	16	44.29	20	44.63	44.80	-4	36,255	-0.01%
2019/12/02	7	44.53	17	44.74	44.15	-10	36,548	-0.03%
2019/11/29	10	46.22	6	46.54	46.15	4	37,032	0.01%
2019/11/28	7	47.75	4	47.88	47.00	3	36,977	0.01%
2019/11/27	3	46.93	15	46.80	47.00	-12	36,689	-0.03%
2019/11/26	14	46.81	3	47.02	46.35	11	36,692	0.03%
2019/11/25	2	47.30	1	46.35	46.35	1	36,504	0.00%
2019/11/22	11	47.64	111	47.88	47.00	-100	36,500	-0.27%	大賣/
2019/11/21	14	48.07	1	48.00	48.00	13	36,640	0.04%
2019/11/20	8	48.42	14	48.28	48.80	-6	37,003	-0.02%
2019/11/19	7	48.78	6	48.97	48.55	1	37,762	0.00%
2019/11/18	3	49.33	14	49.53	49.65	-11	37,745	-0.03%
2019/11/15	137	49.75	19	49.75	48.50	118	37,910	0.31%	大買/鉅額交易
2019/11/14	16	48.51	10	48.15	48.10	6	37,402	0.02%
2019/11/13	21	48.46	24	48.39	48.30	-3	37,744	-0.01%
2019/11/12	25	48.68	109.1	48.53	50.00	-84.1	38,117	-0.22%	大賣/
2019/11/11	46	47.32	31	47.77	47.10	15	38,339	0.04%
2019/11/08	11	46.14	11	45.92	46.00	0	37,832	0.00%
2019/11/07	4	45.41	7	45.15	45.90	-3	38,154	-0.01%
2019/11/06	26	45.83	51	45.94	45.20	-25	38,583	-0.06%
2019/11/05	28	47.77	0	0.00	47.50	28	38,615	0.07%
2019/11/04	50	47.50	1	47.95	47.40	49	39,116	0.13%
2019/11/01	2	47.30	0	0.00	47.20	2	39,316	0.01%
2019/10/31	5	47.73	2	47.48	47.15	3	40,213	0.01%
2019/10/30	10	48.15	52	48.18	48.25	-42	40,268	-0.10%
2019/10/29	4	47.59	2	46.88	46.90	2	40,202	0.00%
2019/10/28	5	47.90	4	47.84	47.50	1	40,359	0.00%
2019/10/25	2	48.43	0	0.00	48.20	2	40,460	0.00%
2019/10/24	84	48.64	1	48.00	48.15	83	40,493	0.20%
2019/10/23	12.1	48.10	4	48.25	48.25	8.1	40,302	0.02%
2019/10/22	43	47.31	299.1	47.15	48.25	-256.1	40,503	-0.63%	大賣/鉅額交易
2019/10/21	5	45.91	4	45.85	45.85	1	40,114	0.00%
2019/10/18	55	46.34	4	46.20	46.20	51	40,718	0.13%
2019/10/17	55.1	47.58	180	47.14	47.00	-124.9	42,029	-0.30%	大賣/鉅額交易
2019/10/16	1	47.05	7.1	47.76	47.80	-6.1	43,605	-0.01%
2019/10/15	11	46.00	21	46.59	46.55	-10	43,671	-0.02%
2019/10/14	55	44.57	264	46.16	46.35	-209	43,508	-0.48%	大賣/鉅額交易
2019/10/09	25	44.09	178	43.55	43.10	-153	43,186	-0.35%	大賣/鉅額交易
2019/10/08	11.1	46.07	5	45.90	45.60	6.1	43,288	0.01%
2019/10/07	30	46.70	12	46.50	46.40	18	43,819	0.04%
2019/10/04	30	45.89	19	45.75	45.30	11	44,048	0.02%
2019/10/03	5	44.15	43	45.00	45.15	-38	44,257	-0.09%
2019/10/02	3	44.02	52	44.44	44.80	-49	44,342	-0.11%
2019/10/01	103	43.80	4	44.30	44.20	99	44,433	0.22%	大買/
2019/09/27	9	43.91	4	43.79	43.65	5	44,569	0.01%
2019/09/26	16	45.52	0	0.00	45.20	16	44,804	0.04%
2019/09/25	9	45.40	1	45.50	45.50	8	45,212	0.02%
2019/09/24	26	47.49	21	47.89	46.65	5	45,998	0.01%
2019/09/23	177	47.53	38	47.77	47.65	139	46,264	0.30%	大買/鉅額交易
2019/09/20	12	46.25	4	46.25	46.50	8	46,602	0.02%
2019/09/19	7	46.57	13	46.45	46.50	-6	46,573	-0.01%
2019/09/18	11	46.46	19	46.48	46.30	-8	46,481	-0.02%
2019/09/17	5	46.33	5	46.54	46.10	0	46,224	0.00%
2019/09/16	34	44.02	159	45.41	46.80	-125	46,336	-0.27%	大賣/鉅額交易
2019/09/12	117	44.51	42	44.79	44.95	75	46,632	0.16%	大買/
2019/09/11	18	43.49	5	43.50	43.25	13	47,238	0.03%
2019/09/10	14	43.39	14	43.50	43.05	0	47,453	0.00%
2019/09/09	11	44.07	6	43.79	44.80	5	47,335	0.01%
2019/09/06	20	44.53	16.1	44.37	43.85	3.9	47,198	0.01%
2019/09/05	128	42.84	135	44.15	44.65	-7	46,991	-0.01%	大買/大賣/
2019/09/04	200	41.30	8	41.26	41.25	192	45,506	0.42%	大買/鉅額交易
2019/09/03	16	40.98	1	41.80	39.80	15	46,523	0.03%
2019/09/02	0	0.00	3	40.05	40.00	-3	46,195	-0.01%
2019/08/30	2	39.70	5	39.80	39.05	-3	46,240	-0.01%
2019/08/29	9	38.91	3	39.20	39.05	6	46,775	0.01%
2019/08/28	1	38.65	26	38.54	38.85	-25	46,957	-0.05%
2019/08/27	12	39.20	7	38.67	38.55	5	47,307	0.01%
2019/08/26	31	39.05	4	39.05	38.80	27	47,564	0.06%
2019/08/23	9	41.08	13	41.24	40.65	-4	47,781	-0.01%
2019/08/22	41	41.00	58	40.98	41.10	-17	47,682	-0.04%
2019/08/21	28	39.80	24.3	39.60	39.55	3.7	46,899	0.01%
2019/08/20	0	0.00	7	40.21	39.90	-7	47,010	-0.01%
2019/08/19	14	39.48	15	39.61	39.70	-1	47,277	0.00%
2019/08/16	41	39.36	4	39.29	39.25	37	48,111	0.08%
2019/08/15	6	39.58	8	39.73	39.85	-2	48,224	0.00%
2019/08/14	4	39.36	13	39.21	39.00	-9	47,799	-0.02%
2019/08/13	60	37.47	13	37.78	37.10	47	47,419	0.10%
2019/08/12	3	37.92	12	38.28	38.05	-9	48,458	-0.02%
2019/08/08	10	37.90	16	37.73	38.15	-6	49,224	-0.01%
2019/08/07	22	36.69	13	36.90	36.35	9	49,545	0.02%
2019/08/06	15	35.67	16	35.02	35.75	-1	49,334	0.00%
2019/08/05	17	36.91	22	36.20	35.90	-5	49,294	-0.01%
2019/08/02	56.1	35.66	205	35.37	36.65	-148.9	49,868	-0.30%	大賣/鉅額交易
2019/08/01	12	37.34	342	37.34	37.25	-330	49,421	-0.67%	大賣/鉅額交易
2019/07/31	55	38.29	7	38.20	38.00	48	49,781	0.10%
2019/07/30	12	39.18	4	39.24	38.70	8	49,785	0.02%
2019/07/29	11	40.78	6	40.30	40.20	5	50,021	0.01%
2019/07/26	10	41.08	24	41.17	41.15	-14	50,057	-0.03%
2019/07/25	4	40.88	124	40.90	40.60	-120	50,000	-0.24%	大賣/鉅額交易
2019/07/24	124	40.21	30	40.22	39.50	94	50,101	0.19%	大買/
2019/07/23	21	41.04	1	40.20	40.20	20	50,660	0.04%
2019/07/22	29	41.08	17	41.03	41.75	12	50,543	0.02%
2019/07/19	34	41.17	8	40.97	40.60	26	50,467	0.05%
2019/07/18	19	38.88	57	39.86	39.50	-38	49,616	-0.08%
2019/07/17	8	37.41	0	0.00	37.15	8	48,002	0.02%
2019/07/16	1	37.70	3	37.30	36.85	-2	47,536	0.00%
2019/07/15	1.2	36.97	0	0.00	37.20	1.2	48,060	0.00%
2019/07/12	7	36.96	3	38.15	36.70	4	48,068	0.01%
2019/07/11	23	36.31	12	36.88	37.50	11	47,836	0.02%
2019/07/10	66	35.82	0	0.00	35.80	66	47,672	0.14%
2019/07/09	7	36.04	4	36.16	35.30	3	47,496	0.01%
2019/07/08	7	37.04	6	37.04	37.15	1	47,678	0.00%
2019/07/05	1	37.40	1	37.20	37.45	0	48,388	0.00%
2019/07/04	4	37.44	4	36.90	37.30	0	49,413	0.00%
2019/07/03	421	37.47	3	37.27	37.20	418	50,337	0.83%	大買/鉅額交易
2019/07/02	31	38.38	8	38.57	38.50	23	51,725	0.04%
2019/07/01	218	38.05	64	38.51	38.75	154	52,740	0.29%	大買/鉅額交易
2019/06/28	16	35.73	9	35.31	35.25	7	52,305	0.01%
2019/06/27	4	35.44	11	35.61	35.50	-7	53,133	-0.01%
2019/06/26	7	33.98	8	34.50	34.50	-1	53,161	0.00%
2019/06/25	5	34.00	1	34.10	34.00	4	53,193	0.01%
2019/06/24	6	33.93	5	34.30	34.60	1	53,604	0.00%
2019/06/21	13	35.06	34	35.09	34.55	-21	54,627	-0.04%
2019/06/20	21	35.19	3	35.24	35.40	18	54,301	0.03%
2019/06/19	3	34.00	14	34.47	34.75	-11	53,334	-0.02%
2019/06/18	11	31.31	0	0.00	31.60	11	52,857	0.02%
2019/06/14	4	32.30	3	31.80	31.80	1	54,160	0.00%
2019/06/13	1	32.60	1	33.45	32.60	0	54,797	0.00%
2019/06/12	35	33.23	32	32.95	32.95	3	54,846	0.01%
2019/06/11	6	32.19	5	33.33	33.50	1	54,597	0.00%
2019/06/10	0	0.00	5	29.94	31.00	-5	53,189	-0.01%
2019/06/06	4	28.61	8	28.70	28.65	-4	52,550	-0.01%
2019/06/05	4	29.78	11	30.38	28.70	-7	52,461	-0.01%
2019/06/04	2	29.10	6	29.31	29.45	-4	52,060	-0.01%
2019/06/03	3	29.07	3	28.70	28.70	0	52,433	0.00%
2019/05/31	1	29.45	2	29.25	29.95	-1	52,430	0.00%
2019/05/30	1	28.65	0	0.00	28.60	1	52,743	0.00%
2019/05/29	1	27.20	3	28.15	28.65	-2	52,975	0.00%
2019/05/28	0	0.00	1	28.00	28.00	-1	52,718	0.00%
2019/05/27	2	28.70	0	0.00	28.15	2	52,957	0.00%
2019/05/24	2	28.33	2	28.30	28.00	0	52,971	0.00%
2019/05/23	17	28.75	3	28.17	28.30	14	52,209	0.03%
2019/05/22	2	30.88	23	31.95	30.45	-21	51,339	-0.04%
2019/05/21	22	30.45	7	30.95	31.15	15	50,851	0.03%
2019/05/20	9	30.53	4	30.95	30.45	5	50,485	0.01%
2019/05/17	11	32.69	15	32.00	31.60	-4	49,911	-0.01%
2019/05/16	60	36.21	38	35.09	34.70	22	48,884	0.05%
2019/05/15	24	36.54	41	36.47	37.50	-17	48,004	-0.04%
2019/05/14	11	35.23	12	35.53	35.00	-1	47,407	0.00%
2019/05/13	4	34.90	11	35.73	35.80	-7	47,291	-0.01%
2019/05/10	19	35.10	28	35.14	34.40	-9	47,036	-0.02%
2019/05/09	23	34.40	1	33.60	33.80	22	46,479	0.05%
2019/05/08	13	34.94	11	35.36	35.60	2	46,563	0.00%
2019/05/07	21	34.53	14	34.58	34.55	7	46,466	0.02%
2019/05/06	1	32.00	1	33.05	33.05	0	46,278	0.00%
2019/05/03	2	34.83	0	0.00	34.80	2	46,117	0.00%
2019/05/02	3	34.22	15	34.27	34.40	-12	46,079	-0.03%
2019/04/30	5	33.48	9	34.16	34.45	-4	46,322	-0.01%
2019/04/29	26	32.86	30	34.33	32.50	-4	45,976	-0.01%
2019/04/26	6	36.98	3	36.50	36.05	3	45,347	0.01%
2019/04/25	6	37.05	12	37.93	37.95	-6	44,961	-0.01%
2019/04/24	1	36.75	29	36.99	37.95	-28	44,559	-0.06%
2019/04/23	0	0.00	19	36.27	36.25	-19	44,060	-0.04%
2019/04/22	0	0.00	33	38.32	37.60	-33	44,178	-0.07%
2019/04/19	59	37.67	31	38.13	37.60	28	44,972	0.06%
2019/04/18	12	38.17	9	38.08	37.00	3	44,786	0.01%
2019/04/17	1	38.10	33	38.11	37.55	-32	46,337	-0.07%
2019/04/16	82	37.90	9	37.72	37.25	73	46,299	0.16%
2019/04/15	8	36.83	5	37.08	37.10	3	46,543	0.01%
2019/04/12	40	37.13	34	36.62	36.70	6	47,031	0.01%
2019/04/11	15	36.45	39	36.75	36.25	-24	47,585	-0.05%
2019/04/10	30	36.40	25.1	36.51	36.00	4.9	47,233	0.01%
2019/04/09	35	37.47	74	38.21	36.35	-39	46,493	-0.08%
2019/04/08	68	37.28	149	37.76	39.25	-81	46,201	-0.18%	大賣/
2019/04/03	79	34.70	52	35.03	36.05	27	44,730	0.06%
2019/04/02	13	32.63	155	32.42	32.95	-142	43,720	-0.32%	大賣/鉅額交易
2019/04/01	64	31.04	84	30.84	32.30	-20	43,301	-0.05%
2019/03/29	48	30.03	78	29.84	29.60	-30	41,989	-0.07%
2019/03/28	60	29.26	42	29.80	29.90	18	41,685	0.04%
2019/03/27	10	29.43	5	29.50	29.65	5	42,032	0.01%
2019/03/26	112	29.39	54	29.79	28.80	58	42,145	0.14%	大買/
2019/03/25	42	29.42	41	29.95	30.30	1	41,759	0.00%
2019/03/22	55	30.03	2	29.70	29.85	53	42,580	0.12%
2019/03/21	33	30.01	37	29.90	30.15	-4	43,142	-0.01%
2019/03/20	90	28.68	46	29.19	29.20	44	43,479	0.10%
2019/03/19	22.1	28.01	171	28.21	27.80	-148.9	43,091	-0.35%	大賣/鉅額交易
2019/03/18	12	27.17	63	27.87	28.45	-51	43,621	-0.12%
2019/03/15	67	25.91	46	26.09	25.90	21	44,889	0.05%
2019/03/14	34	25.49	10	25.44	25.45	24	45,411	0.05%
2019/03/13	22	25.06	20	24.90	24.90	2	45,916	0.00%
2019/03/12	30	24.88	30	24.87	24.80	0	46,127	0.00%
2019/03/11	1	24.80	0	0.00	24.40	1	46,637	0.00%
2019/03/08	6	24.86	1	24.75	24.90	5	47,477	0.01%
2019/03/07	28	25.23	71	25.24	25.25	-43	48,383	-0.09%
2019/03/06	25	24.48	22	24.79	24.65	3	48,546	0.01%
2019/03/05	32	25.42	0	0.00	24.60	32	48,447	0.07%
2019/03/04	69	24.94	25	25.38	26.25	44	48,144	0.09%
2019/02/27	162	24.41	40	24.25	24.10	122	47,438	0.26%	大買/鉅額交易
2019/02/26	28	24.83	11	24.75	24.25	17	47,534	0.04%
2019/02/25	15	24.25	60	24.19	24.55	-45	47,565	-0.09%
2019/02/22	0	0.00	1	23.60	23.15	-1	47,565	0.00%
2019/02/21	2	23.30	1	23.30	23.45	1	47,940	0.00%
2019/02/20	2	23.75	9.1	23.75	23.45	-7.1	48,306	-0.01%
2019/02/19	42	23.92	5	23.66	23.90	37	49,978	0.07%
2019/02/18	10	24.67	32	24.25	23.70	-22	51,142	-0.04%
2019/02/15	0	0.00	11	23.90	24.20	-11	51,091	-0.02%
2019/02/14	4	24.30	2	24.23	24.20	2	51,262	0.00%
2019/02/13	4	24.04	51	23.85	24.10	-47	51,254	-0.09%
2019/02/12	34	23.57	14	23.49	23.50	20	50,880	0.04%
2019/02/11	4	23.08	32	23.07	23.25	-28	50,453	-0.06%
2019/01/30	1	22.50	28	23.03	22.50	-27	50,157	-0.05%
2019/01/29	251	22.81	183	22.85	22.85	68	49,844	0.14%	大買/大賣/
2019/01/28	3	22.52	10	22.55	22.35	-7	49,256	-0.01%
2019/01/25	20	21.80	0	0.00	21.70	20	48,865	0.04%
2019/01/24	1	21.70	55	21.70	21.60	-54	48,687	-0.11%
2019/01/23	52	21.13	34	21.08	21.15	18	48,309	0.04%
2019/01/22	34	21.16	21	21.25	21.35	13	48,270	0.03%
2019/01/21	4	22.25	61	22.33	22.10	-57	48,107	-0.12%
2019/01/18	72	22.01	12	22.03	22.15	60	47,932	0.13%
2019/01/17	4	21.80	10	21.90	21.45	-6	47,527	-0.01%
2019/01/16	0	0.00	2	21.33	21.55	-2	47,486	0.00%
2019/01/15	5	21.29	4	21.09	21.10	1	47,224	0.00%
2019/01/14	55	21.29	64	20.69	21.05	-9	47,003	-0.02%
2019/01/11	45	21.66	4	21.55	21.20	41	46,587	0.09%
2019/01/10	10	22.11	1	22.15	22.10	9	45,563	0.02%
2019/01/09	32	22.31	45	23.74	22.05	-13	45,111	-0.03%
2019/01/08	3	24.33	2	24.35	24.45	1	43,553	0.00%
2019/01/07	17	24.68	16	24.72	24.10	1	43,384	0.00%
2019/01/04	90	23.86	63	23.72	23.90	27	42,886	0.06%
2019/01/03	64	23.83	28	23.68	24.20	36	42,612	0.08%
2019/01/02	30	22.85	6	22.82	23.10	24	42,096	0.06%
2018/12/28	34	22.71	24	22.71	22.30	10	41,712	0.02%
2018/12/27	5	22.41	21	22.53	23.20	-16	41,775	-0.04%
2018/12/26	27	21.54	19	21.80	21.20	8	40,818	0.02%
2018/12/25	23	22.36	110	22.14	22.05	-87	40,503	-0.21%	大賣/
2018/12/24	109	23.04	11	23.18	23.45	98	40,305	0.24%	大買/
2018/12/22	4	22.88	2	22.78	22.60	2	40,166	0.00%
2018/12/21	14	22.71	9	22.93	22.90	5	40,995	0.01%
2018/12/20	6	22.29	9	22.65	22.95	-3	40,686	-0.01%
2018/12/19	3	23.35	5	22.97	22.25	-2	40,167	0.00%
2018/12/18	16	22.96	7	22.78	23.10	9	40,020	0.02%
2018/12/17	16	22.51	14	22.41	22.45	2	39,933	0.01%
2018/12/14	5	22.92	4	23.09	22.60	1	39,015	0.00%
2018/12/13	67	23.33	29	23.07	22.95	38	38,567	0.10%
2018/12/12	5	24.05	43	25.12	24.20	-38	38,480	-0.10%
2018/12/11	9	24.82	62	24.65	24.65	-53	39,611	-0.13%
2018/12/10	87	24.09	40	24.12	24.45	47	39,067	0.12%
2018/12/07	20	22.73	13	23.25	23.35	7	37,090	0.02%
2018/12/06	8	22.01	351	23.13	21.25	-343	36,201	-0.95%	大賣/鉅額交易
2018/12/05	1	21.90	56.4	22.38	22.90	-55.4	35,368	-0.16%
2018/12/04	406	22.94	11	22.69	22.55	395	35,143	1.12%	大買/鉅額交易
2018/12/03	4	22.43	46	22.53	22.75	-42	34,558	-0.12%
2018/11/30	100	20.05	223	20.72	21.15	-123	33,688	-0.37%	大賣/鉅額交易
2018/11/29	136	20.24	25	20.43	20.00	111	32,619	0.34%	大買/鉅額交易
2018/11/28	10	19.83	8	19.91	19.95	2	32,253	0.01%
2018/11/27	15	19.43	45	19.48	20.00	-30	32,012	-0.09%
2018/11/26	308	18.85	306	18.71	18.75	2	31,484	0.01%	大買/大賣/
2018/11/23	37	18.60	323	18.63	18.70	-286	31,339	-0.91%	大賣/鉅額交易
2018/11/22	243	19.12	253	19.07	18.65	-10	31,097	-0.03%	大買/大賣/
2018/11/21	321	19.84	63	19.94	20.05	258	30,694	0.84%	大買/鉅額交易
2018/11/20	133	19.72	137	19.89	19.95	-4	30,241	-0.01%	大買/大賣/
2018/11/19	15	19.65	13	19.85	19.80	2	30,093	0.01%
2018/11/16	32	19.47	56	19.61	19.65	-24	30,298	-0.08%
2018/11/15	43	17.71	275	18.04	18.70	-232	28,350	-0.82%	大賣/鉅額交易
2018/11/14	145	16.73	124	16.83	17.00	21	26,927	0.08%	大買/大賣/
2018/11/13	174	16.31	139	16.39	16.85	35	26,700	0.13%	大買/大賣/
2018/11/12	13	16.43	34	16.41	16.70	-21	26,521	-0.08%
2018/11/09	15	16.09	34	16.09	16.15	-19	26,558	-0.07%
2018/11/08	125	16.01	13	16.03	15.80	112	26,801	0.42%	大買/鉅額交易
2018/11/07	66	15.98	79	15.91	16.10	-13	27,035	-0.05%
2018/11/06	123	15.71	35	15.62	15.45	88	27,593	0.32%	大買/
2018/11/05	2	16.00	2	15.90	16.00	0	27,724	0.00%
2018/11/02	11	15.63	10	15.69	15.60	1	28,102	0.00%
2018/11/01	1	15.35	21	15.43	15.60	-20	27,894	-0.07%
2018/10/31	14	15.13	11	15.15	15.05	3	27,747	0.01%
2018/10/30	148	14.53	128	14.49	14.65	20	27,564	0.07%	大買/大賣/
2018/10/29	25	14.96	7	15.99	14.60	18	27,263	0.07%
2018/10/26	6	16.12	0	0.00	15.90	6	26,957	0.02%
2018/10/25	2	15.93	0	0.00	16.00	2	26,810	0.01%
2018/10/24	1	16.55	6	16.37	16.45	-5	26,656	-0.02%
2018/10/22	41	16.09	67	16.11	16.35	-26	26,571	-0.10%
2018/10/19	6	15.92	20	16.05	16.20	-14	26,532	-0.05%
2018/10/18	0	0.00	2	16.25	16.60	-2	26,337	-0.01%
2018/10/17	21	16.18	13	16.31	16.05	8	26,163	0.03%
2018/10/16	10	16.30	5	16.30	15.85	5	25,958	0.02%
2018/10/15	9	16.14	9	16.29	16.30	0	25,623	0.00%
2018/10/12	6	16.07	10	16.12	16.45	-4	25,490	-0.02%
2018/10/11	161	15.88	132	15.80	15.80	29	25,153	0.12%	大買/大賣/
2018/10/09	197	17.93	184	17.87	17.55	13	24,461	0.05%	大買/大賣/
2018/10/08	83	18.79	174	18.99	19.20	-91	23,636	-0.38%	大賣/
2018/10/05	65	19.13	81	19.26	18.65	-16	23,400	-0.07%
2018/10/04	16	19.12	9	19.19	19.15	7	22,736	0.03%
2018/10/03	8	19.58	13	19.77	19.50	-5	22,549	-0.02%
2018/10/02	60	19.73	5	19.61	19.55	55	22,337	0.25%
2018/10/01	55	19.96	2	20.10	20.15	53	21,979	0.24%
2018/09/28	3	20.22	206	20.28	20.05	-203	21,947	-0.92%	大賣/鉅額交易
2018/09/27	91	20.00	53	19.73	19.55	38	21,033	0.18%
2018/09/26	103	19.92	52	20.14	20.00	51	20,762	0.25%	大買/
2018/09/25	21	19.92	130	20.18	20.30	-109	20,528	-0.53%	大賣/鉅額交易
2018/09/21	50	19.20	47	19.31	19.10	3	19,851	0.02%
2018/09/20	63	19.79	66	19.94	19.75	-3	18,981	-0.02%
2018/09/19	307	19.99	24	20.28	19.70	283	18,655	1.52%	大買/鉅額交易
2018/09/18	17	19.86	66	19.81	19.85	-49	18,040	-0.27%
2018/09/17	68	19.67	36	19.90	20.05	32	17,160	0.19%
2018/09/14	8	18.68	46	18.84	19.00	-38	14,851	-0.26%
2018/09/13	19	18.12	17	18.17	18.15	2	14,092	0.01%
2018/09/12	12	17.84	29	17.97	18.15	-17	13,716	-0.12%
2018/09/11	10	17.21	23	17.54	17.70	-13	13,564	-0.10%
2018/09/10	58	16.89	17	16.80	16.90	41	13,926	0.29%
2018/09/07	15	17.74	25	17.79	17.60	-10	15,843	-0.06%
2018/09/06	24	18.16	5	18.32	18.00	19	16,187	0.12%
2018/09/05	7	18.20	15	18.28	18.20	-8	16,433	-0.05%
2018/09/04	11	18.09	15	18.33	18.10	-4	16,252	-0.02%
2018/09/03	14	17.76	10	17.89	17.75	4	15,655	0.03%
2018/08/31	4	17.56	0	0.00	17.60	4	15,537	0.03%
2018/08/30	4	17.75	4	17.85	17.80	0	15,546	0.00%
2018/08/29	6	17.93	13	18.04	17.85	-7	15,551	-0.05%
2018/08/28	8	18.06	5	18.18	18.00	3	15,641	0.02%
2018/08/27	6	17.98	7	18.04	17.95	-1	15,741	-0.01%
2018/08/24	22	17.83	24	17.84	18.00	-2	15,638	-0.01%
2018/08/23	21	17.80	68	17.84	18.20	-47	15,332	-0.31%
2018/08/22	24	17.05	22	17.14	17.20	2	14,617	0.01%
2018/08/21	18	17.02	17	17.14	17.15	1	14,688	0.01%
2018/08/20	19	17.32	1	17.00	17.00	18	14,688	0.12%
2018/08/17	26	17.94	10	17.79	17.60	16	14,521	0.11%
2018/08/16	22	17.45	55	17.58	17.85	-33	14,172	-0.23%
2018/08/15	38	17.34	36	17.49	17.25	2	13,676	0.01%
2018/08/14	31	17.28	34	17.36	17.40	-3	13,305	-0.02%
2018/08/13	60	17.11	134	17.20	17.10	-74	13,070	-0.57%	大賣/
2018/08/10	50	16.75	12	16.86	16.65	38	12,408	0.31%
2018/08/09	12	16.66	181	16.76	17.00	-169	12,170	-1.39%	大賣/鉅額交易
2018/08/08	11	16.15	0	0.00	16.10	11	11,779	0.09%
2018/08/07	7	16.09	7	16.17	16.20	0	12,010	0.00%
2018/08/06	6	16.08	15	16.17	16.15	-9	12,129	-0.07%
2018/08/03	9	15.93	19	16.03	16.10	-10	12,175	-0.08%
2018/08/02	16	16.15	3	16.25	15.95	13	12,278	0.11%
2018/08/01	13	16.32	5	16.37	16.35	8	12,262	0.07%
2018/07/31	21	16.32	12	16.44	16.25	9	12,376	0.07%
2018/07/30	5	16.25	9	16.35	16.40	-4	12,401	-0.03%
2018/07/27	6	16.43	89	16.54	16.70	-83	12,434	-0.67%
2018/07/26	18	16.44	11	16.49	16.35	7	12,468	0.06%
2018/07/25	32	16.51	98	16.59	16.55	-66	12,586	-0.52%
2018/07/24	13	16.45	4	16.53	16.50	9	12,665	0.07%
2018/07/23	6	16.28	26	16.40	16.40	-20	12,732	-0.16%
2018/07/20	17	16.41	51	16.47	16.40	-34	12,842	-0.26%
2018/07/19	16	16.46	7	16.53	16.45	9	13,167	0.07%
2018/07/18	50	16.25	6	16.30	16.35	44	13,360	0.33%
2018/07/17	19	16.12	30	16.20	16.10	-11	13,385	-0.08%
2018/07/16	10	16.23	5	16.31	16.20	5	13,548	0.04%
2018/07/13	31	16.14	5	16.25	16.20	26	13,757	0.19%
2018/07/12	26	16.02	21	16.04	16.10	5	13,823	0.04%
2018/07/11	11	15.75	38	15.87	15.90	-27	13,831	-0.20%
2018/07/10	62	15.94	30	15.98	15.95	32	13,873	0.23%
2018/07/09	25	15.50	29.3	15.55	15.50	-4.3	13,935	-0.03%
2018/07/06	29	15.65	37	15.42	15.40	-8	14,054	-0.06%
2018/07/05	32	16.01	42	16.08	16.15	-10	13,880	-0.07%
2018/07/04	39	16.04	10	15.91	15.85	29	13,881	0.21%
2018/07/03	60	16.10	8	16.37	15.80	52	13,830	0.38%
2018/07/02	10	16.28	2	16.45	16.20	8	13,791	0.06%
2018/06/29	12	16.28	4	16.35	16.30	8	13,797	0.06%
2018/06/28	25	16.16	28	16.28	16.10	-3	13,784	-0.02%
2018/06/27	26	16.42	10	16.56	16.20	16	13,772	0.12%
2018/06/26	13	16.43	5	16.53	16.40	8	13,846	0.06%
2018/06/25	6	16.98	8	17.08	16.90	-2	13,926	-0.01%
2018/06/22	8	16.95	18	16.99	16.90	-10	14,169	-0.07%
2018/06/21	21	17.14	26	17.27	17.10	-5	14,225	-0.04%
2018/06/20	42	17.21	32	17.37	17.20	10	14,345	0.07%
2018/06/19	87	17.70	73	17.82	17.40	14	14,405	0.10%
2018/06/15	218	18.46	133	18.78	17.70	85	14,212	0.60%	大買/大賣/
2018/06/14	24	17.23	48	17.39	17.70	-24	12,301	-0.20%
2018/06/13	24	17.21	24	17.30	17.15	0	12,135	0.00%
2018/06/12	7	17.16	19	17.29	17.05	-12	11,916	-0.10%
2018/06/08	36	17.18	2	17.25	17.15	34	12,277	0.28%
2018/06/07	13	17.15	6	17.30	17.10	7	12,593	0.06%
2018/06/06	31	17.27	15	17.40	17.25	16	12,775	0.13%
2018/06/05	16	17.33	5	17.49	17.25	11	12,917	0.09%
2018/06/04	9	17.48	35	17.30	17.60	-26	13,377	-0.19%
2018/06/01	3	16.80	7	16.86	16.80	-4	13,253	-0.03%
2018/05/31	39	16.89	10	16.98	16.80	29	13,361	0.22%
2018/05/30	10	16.89	22	16.95	16.80	-12	13,572	-0.09%
2018/05/29	26	17.17	15	17.22	17.05	11	13,743	0.08%
2018/05/28	38	17.35	21	17.45	17.40	17	14,087	0.12%
2018/05/25	21	17.33	4	17.50	17.20	17	14,339	0.12%
2018/05/24	5	17.42	12	17.58	17.40	-7	14,560	-0.05%
2018/05/23	10	17.44	5	17.49	17.40	5	15,030	0.03%
2018/05/22	22	17.67	11	17.84	17.50	11	15,826	0.07%
2018/05/21	6	17.40	46	17.46	17.65	-40	16,406	-0.24%
2018/05/18	13	17.28	5	17.23	17.05	8	16,817	0.05%
2018/05/17	14	17.60	7	17.69	17.50	7	17,382	0.04%
2018/05/16	21	17.41	21	17.56	17.50	0	17,687	0.00%
2018/05/15	21	17.42	54	17.43	17.35	-33	18,190	-0.18%
2018/05/14	18	17.25	19	17.29	17.15	-1	19,184	-0.01%
2018/05/11	13	17.35	1	17.35	17.15	12	19,930	0.06%
2018/05/10	22	17.30	22	17.39	17.35	0	20,996	0.00%
2018/05/09	13	17.23	5	17.47	17.15	8	21,965	0.04%
2018/05/08	20	17.10	35	17.15	17.20	-15	24,181	-0.06%
2018/05/07	9	16.88	9	17.08	16.85	0	25,602	0.00%
2018/05/04	13	16.99	5	17.19	16.75	8	27,077	0.03%
2018/05/03	53	17.24	58	17.32	17.25	-5	28,152	-0.02%
2018/05/02	58	16.96	68	17.01	17.05	-10	29,687	-0.03%
2018/04/30	49	16.87	55	17.00	16.80	-6	29,843	-0.02%
2018/04/27	18	16.58	18	16.57	16.50	0	30,038	0.00%
2018/04/26	46	16.92	23	17.14	16.60	23	30,253	0.08%
2018/04/25	75	16.45	65	16.48	16.80	10	30,650	0.03%
2018/04/24	53	17.35	45	17.35	16.90	8	30,719	0.03%
2018/04/23	33	18.20	16	18.39	17.95	17	31,375	0.05%
2018/04/20	6	17.95	28	18.18	18.25	-22	31,439	-0.07%
2018/04/19	83	18.24	64	18.26	18.20	19	31,528	0.06%
2018/04/18	17	18.30	27	18.44	18.05	-10	31,638	-0.03%
2018/04/17	40	18.41	22	18.63	18.05	18	31,653	0.06%
2018/04/16	23	18.58	18	18.70	18.35	5	31,826	0.02%
2018/04/13	40	18.69	51	18.83	18.75	-11	32,570	-0.03%
2018/04/12	37	18.45	142	18.62	18.65	-105	32,799	-0.32%	大賣/鉅額交易
2018/04/11	15	18.18	12	18.30	18.00	3	32,798	0.01%
2018/04/10	58	18.23	26	18.29	18.10	32	32,831	0.10%
2018/04/09	8	18.29	0	0.00	18.15	8	32,971	0.02%
2018/04/03	17	18.54	23	18.63	18.55	-6	33,070	-0.02%
2018/04/02	12	18.86	7	19.09	18.75	5	33,166	0.02%
2018/03/31	20	18.93	16	19.05	18.85	4	33,427	0.01%
2018/03/30	10	18.86	0	0.00	18.85	10	33,583	0.03%
2018/03/29	20	19.04	5	19.27	18.85	15	33,733	0.04%
2018/03/28	31	19.34	18	19.46	19.20	13	33,833	0.04%
2018/03/27	46	19.23	68	19.36	19.65	-22	33,767	-0.07%
2018/03/26	34	18.89	47	18.98	18.90	-13	33,654	-0.04%
2018/03/23	25	18.59	55	18.71	18.70	-30	33,972	-0.09%
2018/03/22	65	19.35	5	19.55	19.20	60	34,072	0.18%
2018/03/21	35	20.16	78	20.32	19.95	-43	34,411	-0.12%
2018/03/20	10	19.95	34	20.11	20.05	-24	34,540	-0.07%
2018/03/19	45	19.89	49	19.97	19.80	-4	34,878	-0.01%
2018/03/16	34	20.06	29	20.08	19.75	5	35,823	0.01%
2018/03/15	48	20.15	28	20.10	20.05	20	36,500	0.05%
2018/03/14	48	19.93	8	20.04	19.85	40	36,260	0.11%
2018/03/13	24	20.16	42	20.02	20.15	-18	36,428	-0.05%
2018/03/12	49	19.77	68	19.91	19.85	-19	36,767	-0.05%
2018/03/09	39	19.71	4	19.85	19.55	35	36,757	0.10%
2018/03/08	54	19.65	69	19.76	19.80	-15	36,560	-0.04%
2018/03/07	50	19.04	68	19.07	19.10	-18	35,992	-0.05%
2018/03/06	14	19.06	73	19.11	19.25	-59	35,838	-0.16%
2018/03/05	98	19.32	66	19.30	18.80	32	35,853	0.09%
2018/03/02	50	19.61	24	19.70	19.55	26	35,579	0.07%
2018/03/01	95	20.20	65	20.29	20.15	30	35,353	0.08%
2018/02/27	77	20.04	70	20.04	20.20	7	34,992	0.02%
2018/02/26	35	20.22	13	20.20	19.90	22	34,738	0.06%
2018/02/23	59	20.53	52	20.61	20.20	7	34,638	0.02%
2018/02/22	47	20.30	52	20.33	20.60	-5	34,304	-0.01%
2018/02/21	52	19.82	46	19.46	19.90	6	33,667	0.02%
2018/02/12	102	19.23	45	19.49	18.50	57	33,096	0.17%	大買/
2018/02/09	131	18.16	102	18.20	19.00	29	32,711	0.09%	大買/大賣/
2018/02/08	52	19.07	60	19.18	18.70	-8	32,221	-0.02%
2018/02/07	38	19.62	28	19.79	19.35	10	31,995	0.03%
2018/02/06	72	19.49	73	19.36	19.05	-1	31,452	0.00%
2018/02/05	27	20.66	30	20.55	21.00	-3	30,419	-0.01%
2018/02/02	86	20.99	89	21.05	20.90	-3	29,702	-0.01%
2018/02/01	121	21.17	78	21.30	21.10	43	28,889	0.15%	大買/
2018/01/31	67	20.80	294	21.11	21.20	-227	28,550	-0.80%	大賣/鉅額交易
2018/01/30	276	20.06	67	20.03	19.60	209	26,485	0.79%	大買/鉅額交易
2018/01/29	61	18.85	209	19.15	19.80	-148	25,279	-0.59%	大賣/鉅額交易
2018/01/26	123	18.95	62	18.89	18.55	61	24,190	0.25%	大買/
2018/01/25	112	18.30	541	18.16	18.60	-429	23,074	-1.86%	大買/大賣/鉅額交易
2018/01/24	44	17.43	23	17.56	17.30	21	21,455	0.10%
2018/01/23	18	17.31	28	17.42	17.70	-10	21,151	-0.05%
2018/01/22	18	17.58	7	17.68	17.15	11	20,782	0.05%
2018/01/19	232	17.99	28	18.07	17.85	204	20,467	1.00%	大買/鉅額交易
2018/01/18	31	17.91	32	17.98	17.85	-1	19,948	-0.01%
2018/01/17	294	17.79	56	17.94	17.90	238	19,607	1.21%	大買/鉅額交易
2018/01/16	5	17.19	12	17.36	17.55	-7	18,760	-0.04%
2018/01/15	21	17.43	23	17.53	17.10	-2	18,568	-0.01%
2018/01/12	18	17.47	22	17.57	17.50	-4	18,286	-0.02%
2018/01/11	1	17.25	5	17.10	17.30	-4	17,938	-0.02%
2018/01/10	6	17.07	7	16.94	16.85	-1	17,791	-0.01%
2018/01/09	31	17.48	22	17.53	17.30	9	17,540	0.05%
2018/01/08	16	16.89	23	16.96	17.15	-7	16,729	-0.04%
2018/01/05	12	16.86	15	16.90	16.90	-3	16,330	-0.02%
2018/01/04	15	16.63	7	16.76	16.65	8	16,125	0.05%
2018/01/03	5	16.88	3	16.90	16.60	2	16,023	0.01%
2018/01/02	18	16.38	27	16.63	16.80	-9	15,821	-0.06%

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

大展券商分點個股進出
大展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

大展 券商分點個股進出 大展 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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析