欣興 (3037)-兆豐-新竹券商分點個股進出

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
191.0
漲跌
▲8.5
漲幅
+4.66%
成交量
21,003張
產業
上市電子零組件類股
2750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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/23	10	189.55	16.2	189.83	191.00	-6.2	15,954	-0.04%
2024/05/22	1.1	182.50	2	182.50	182.50	-1	15,873	-0.01%
2024/05/21	1	181.00	0	0.00	182.00	1	16,037	0.01%
2024/05/20	0	0.00	1	181.50	180.50	-1	16,176	-0.01%
2024/05/16	1	183.50	1	183.00	183.00	0	17,068	0.00%
2024/05/15	0.1	184.50	0.1	183.50	182.50	0	17,079	0.00%
2024/05/14	3.2	183.84	0	0.00	183.50	3.2	17,191	0.02%
2024/05/13	3	185.83	4.4	186.34	186.50	-1.4	17,219	-0.01%
2024/05/10	7	189.36	7	190.36	190.00	0	17,236	0.00%
2024/05/09	1.1	190.73	2.1	191.46	190.50	-1	17,221	-0.01%
2024/05/08	4	186.88	4	188.25	189.00	0	17,053	0.00%
2024/05/07	8.1	184.55	10	181.50	182.00	-1.9	16,965	-0.01%
2024/05/06	2	184.00	5	182.50	184.00	-3	17,182	-0.02%
2024/05/03	2	178.25	0.1	178.60	176.00	1.9	17,232	0.01%
2024/05/02	2	179.00	0	0.00	178.00	2	17,587	0.01%
2024/04/30	2.1	185.43	3.2	182.62	182.00	-1.1	17,726	-0.01%
2024/04/29	1	183.50	1	182.00	184.00	0	17,823	0.00%
2024/04/26	13.2	183.99	2	181.75	182.50	11.2	18,070	0.06%
2024/04/25	11.1	191.38	9.1	185.32	184.00	2	18,192	0.01%
2024/04/24	1	185.50	9.5	185.64	187.00	-8.5	17,703	-0.05%
2024/04/23	0.1	171.00	0	0.00	170.00	0.1	17,511	0.00%
2024/04/22	16.1	169.99	6	168.00	167.50	10.1	17,483	0.06%
2024/04/19	5.3	170.67	5	173.20	170.00	0.3	17,462	0.00%
2024/04/18	1.1	179.50	13	179.50	178.50	-12	17,256	-0.07%
2024/04/17	8.2	178.03	2	179.75	179.00	6.2	17,275	0.04%
2024/04/16	3.1	177.66	2.1	176.85	177.00	1	17,189	0.01%
2024/04/15	7.2	183.37	5.2	184.98	182.50	2.1	17,092	0.01%
2024/04/11	1.1	190.00	1.1	191.89	192.50	-0.1	16,964	0.00%
2024/04/10	2	192.00	2.2	193.45	191.50	-0.2	17,078	0.00%
2024/04/09	5	194.50	1	194.00	193.50	4	17,147	0.02%
2024/04/08	2	199.48	5.4	198.95	199.00	-3.3	17,073	-0.02%
2024/04/03	1	190.50	5	192.10	192.00	-4	16,814	-0.02%
2024/04/02	1	193.00	2	193.50	193.50	-1	16,766	-0.01%
2024/04/01	4.1	194.46	3.4	194.29	193.00	0.7	16,727	0.00%
2024/03/29	0.1	191.50	2.3	192.16	191.00	-2.2	16,622	-0.01%
2024/03/28	6	190.50	0.1	190.50	190.00	5.9	16,502	0.04%
2024/03/27	11	192.45	18	190.11	191.50	-7	16,503	-0.04%
2024/03/26	18.1	199.59	19.3	194.77	190.00	-1.3	16,579	-0.01%
2024/03/25	4.2	196.86	6	198.75	198.00	-1.8	16,372	-0.01%
2024/03/22	13.3	197.19	7	199.36	200.00	6.3	16,352	0.04%
2024/03/21	12.3	201.50	40.4	200.81	200.00	-28.1	16,283	-0.17%
2024/03/20	21.1	196.36	26.1	195.88	196.50	-5.1	16,104	-0.03%
2024/03/19	27.2	191.92	47.7	192.79	192.50	-20.6	15,743	-0.13%
2024/03/18	2	185.75	12.1	184.47	187.00	-10.1	15,167	-0.07%
2024/03/15	4.1	174.18	2	174.00	172.00	2.1	14,782	0.01%
2024/03/14	0	177.50	1	178.50	177.50	-1	14,960	-0.01%
2024/03/13	17.1	178.65	10.5	179.45	177.50	6.6	14,974	0.04%
2024/03/12	10	180.50	6.3	180.89	182.00	3.7	14,884	0.02%
2024/03/11	2	176.97	2	177.00	177.00	0	14,746	0.00%
2024/03/08	3.1	173.18	28.5	173.12	173.50	-25.4	14,819	-0.17%
2024/03/07	3.1	174.14	6.2	173.42	172.50	-3.1	14,725	-0.02%
2024/03/06	8.3	174.08	1	173.50	174.00	7.3	14,683	0.05%
2024/03/05	1	179.00	1	179.00	178.00	0	14,731	0.00%
2024/03/04	4	180.75	16	181.44	180.50	-12	14,948	-0.08%
2024/03/01	10.5	179.64	1	179.00	178.00	9.5	15,050	0.06%
2024/02/29	4.4	176.14	2	173.00	179.50	2.4	14,991	0.02%
2024/02/27	70.8	180.57	35.1	182.18	179.00	35.7	14,636	0.24%
2024/02/26	8.1	194.68	21.2	193.11	196.00	-13.2	13,782	-0.10%
2024/02/23	11	189.86	18.5	188.72	188.00	-7.5	13,574	-0.06%
2024/02/22	17	188.97	60.1	187.00	189.00	-43.1	13,899	-0.31%
2024/02/21	4.5	189.83	1.1	191.23	189.50	3.4	13,926	0.02%
2024/02/20	14.3	190.42	23	190.46	190.50	-8.7	13,945	-0.06%
2024/02/19	17	190.79	53.1	192.23	192.50	-36.1	13,727	-0.26%
2024/02/16	5	181.80	14.1	181.32	182.00	-9.1	13,206	-0.07%
2024/02/15	3	181.50	79.1	179.40	180.50	-76.1	13,208	-0.58%
2024/02/05	22	177.00	2	176.75	176.50	20	13,201	0.15%
2024/02/02	0.1	179.00	12	179.25	180.00	-12	13,273	-0.09%
2024/02/01	2	176.25	1	176.00	177.50	1	13,239	0.01%
2024/01/31	1	175.50	5	176.60	176.00	-4	13,263	-0.03%
2024/01/30	9	179.44	11	179.09	178.00	-2	13,303	-0.01%
2024/01/29	5	177.80	13.5	175.80	178.00	-8.5	13,226	-0.06%
2024/01/26	16.1	172.98	6	172.42	171.50	10.1	13,187	0.08%
2024/01/25	18	175.17	27	175.35	175.50	-9	13,195	-0.07%
2024/01/24	6	170.33	6.4	170.90	169.50	-0.4	12,861	0.00%
2024/01/23	5	172.70	3.7	173.14	174.50	1.3	12,765	0.01%
2024/01/22	19	173.47	9.6	173.38	175.00	9.4	12,782	0.07%
2024/01/19	3	165.33	16.3	165.50	169.50	-13.3	12,792	-0.10%
2024/01/18	2	159.25	1	157.50	157.00	1	12,858	0.01%
2024/01/17	2.2	160.86	0	0.00	158.50	2.2	12,936	0.02%
2024/01/16	0	0.00	1	162.00	162.00	-1	13,170	-0.01%
2024/01/15	2.1	158.38	2	159.00	159.50	0.1	13,188	0.00%
2024/01/12	2	159.75	1	160.00	159.00	1	13,212	0.01%
2024/01/11	4	160.88	0	0.00	160.50	4	13,277	0.03%
2024/01/10	25	161.26	2	161.25	162.50	23	13,469	0.17%
2024/01/09	10.7	162.57	0	0.00	162.50	10.7	13,506	0.08%
2024/01/08	2	161.00	2	161.50	161.00	0	13,686	0.00%
2024/01/05	5.5	161.31	2.3	162.09	160.00	3.2	13,824	0.02%
2024/01/04	13.4	165.28	4.1	166.48	164.50	9.3	13,724	0.07%
2024/01/03	4.1	169.02	1	170.99	170.00	3.1	13,823	0.02%
2024/01/02	12	173.33	2	172.76	173.00	10	13,782	0.07%
2023/12/29	3	175.33	2.7	175.56	176.00	0.3	13,827	0.00%
2023/12/28	6	175.75	4	176.00	175.50	2	13,892	0.01%
2023/12/27	0	0.00	2	177.00	178.00	-2	13,959	-0.01%
2023/12/26	7	177.07	7	177.86	177.50	0	14,136	0.00%
2023/12/25	1	177.00	1	176.00	175.00	0	14,217	0.00%
2023/12/22	16	176.13	2	178.50	175.00	14	14,389	0.10%
2023/12/21	2	179.00	6	177.74	179.00	-4	14,380	-0.03%
2023/12/20	3	175.17	0	0.00	173.00	3	14,324	0.02%
2023/12/19	4	175.63	7	175.29	174.50	-3	14,450	-0.02%
2023/12/18	5.1	178.41	3	178.67	176.00	2.1	14,520	0.01%
2023/12/15	5	181.50	8.2	182.29	182.00	-3.2	14,636	-0.02%
2023/12/14	3	178.67	33	179.30	180.50	-30	14,685	-0.20%
2023/12/13	1	176.50	0	0.00	177.00	1	14,720	0.01%
2023/12/12	6.9	177.77	1	178.50	176.00	5.9	15,164	0.04%
2023/12/11	2.1	178.52	7	180.57	178.00	-4.9	15,193	-0.03%
2023/12/08	0	0.00	6	173.75	174.50	-6	14,950	-0.04%
2023/12/07	0	0.00	1	170.00	168.50	-1	15,016	-0.01%
2023/12/06	3	171.50	8	171.13	170.00	-5	15,083	-0.03%
2023/12/05	4	173.38	2	172.00	171.50	2	15,110	0.01%
2023/12/04	0	0.00	0.8	174.50	177.00	-0.8	14,993	-0.01%
2023/12/01	5	176.10	54	176.51	176.00	-49	14,991	-0.33%
2023/11/30	2	173.75	20	176.45	177.00	-18	14,954	-0.12%
2023/11/29	4.2	174.44	11.1	173.67	175.00	-7	14,807	-0.05%
2023/11/28	22	168.82	4	170.75	170.00	18	14,628	0.12%
2023/11/27	5	165.20	1	166.00	164.50	4	14,593	0.03%
2023/11/24	14	167.04	5	167.40	167.00	9	14,773	0.06%
2023/11/23	7	168.71	15.4	168.39	168.00	-8.4	15,109	-0.06%
2023/11/22	15.9	169.97	21.3	170.27	171.00	-5.4	15,101	-0.04%
2023/11/21	15.1	167.56	15.4	166.87	168.50	-0.3	15,184	0.00%
2023/11/20	25	160.06	19.3	161.31	160.00	5.7	15,423	0.04%
2023/11/17	2	156.50	6	158.58	159.00	-4	15,336	-0.03%
2023/11/16	2	154.75	2	155.00	155.00	0	15,363	0.00%
2023/11/15	0	0.00	3.2	154.72	154.50	-3.2	15,352	-0.02%
2023/11/14	5.5	154.51	0.1	154.00	153.00	5.4	15,321	0.04%
2023/11/13	5	154.90	13	155.77	156.00	-8	15,446	-0.05%
2023/11/10	1.1	150.10	1	150.50	151.00	0.1	15,571	0.00%
2023/11/09	1.1	154.45	6.1	153.26	154.50	-5	15,603	-0.03%
2023/11/08	11	153.95	11	154.64	154.50	0	15,739	0.00%
2023/11/07	11	154.05	9.1	154.50	153.50	2	15,824	0.01%
2023/11/06	3.1	156.71	1	156.50	158.00	2.1	16,019	0.01%
2023/11/03	9	154.61	21	154.81	155.50	-12	16,388	-0.07%
2023/11/02	11	149.59	8	149.38	151.00	3	16,370	0.02%
2023/11/01	3	143.50	1	143.00	144.50	2	16,377	0.01%
2023/10/31	8.7	144.20	0.1	143.50	143.00	8.6	16,639	0.05%
2023/10/30	2.3	146.02	3.2	146.00	145.50	-0.9	17,143	-0.01%
2023/10/27	6.5	147.74	1.2	147.67	147.00	5.3	17,194	0.03%
2023/10/26	8.6	150.66	1.1	150.27	149.00	7.5	17,353	0.04%
2023/10/25	4.3	158.41	1	158.50	157.00	3.3	17,380	0.02%
2023/10/24	9.9	153.30	19	153.71	157.00	-9.1	17,972	-0.05%
2023/10/23	4.2	159.64	2	160.50	158.50	2.2	18,580	0.01%
2023/10/20	5.1	156.72	0	0.00	161.00	5.1	19,659	0.03%
2023/10/19	4.3	159.93	11	159.86	160.00	-6.7	20,246	-0.03%
2023/10/18	10.4	161.07	5.5	161.45	160.00	4.9	20,714	0.02%
2023/10/17	2	167.50	5	169.00	166.50	-3	21,177	-0.01%
2023/10/16	18.1	163.42	3.5	164.71	164.50	14.6	22,565	0.06%
2023/10/13	19.3	169.22	1	170.00	169.00	18.3	23,739	0.08%
2023/10/12	27.4	171.46	0	0.00	171.50	27.4	24,128	0.11%
2023/10/11	5.1	172.01	2.7	174.41	171.50	2.4	24,906	0.01%
2023/10/06	3.2	171.69	5.2	171.71	172.50	-2	25,550	-0.01%
2023/10/05	5	173.50	5	173.90	172.50	0	25,793	0.00%
2023/10/04	2.1	172.79	0	0.00	174.00	2.1	25,809	0.01%
2023/10/03	4	177.24	13	176.50	175.50	-9	25,840	-0.03%
2023/10/02	2.3	177.07	4	178.63	178.50	-1.7	26,042	-0.01%
2023/09/28	8.1	174.50	2	174.75	173.50	6.1	26,337	0.02%
2023/09/27	7.2	173.39	2	174.00	173.50	5.2	26,484	0.02%
2023/09/26	2.5	176.65	2	177.00	176.00	0.5	26,457	0.00%
2023/09/25	1.1	178.53	1	179.00	178.50	0.1	26,596	0.00%
2023/09/22	7.1	177.57	9	178.72	181.00	-1.9	26,579	-0.01%
2023/09/21	3.2	181.46	1	181.00	180.50	2.2	26,499	0.01%
2023/09/20	4.3	184.62	0	0.00	183.50	4.3	26,558	0.02%
2023/09/19	3.1	184.51	5.1	187.24	188.50	-2	26,571	-0.01%
2023/09/18	9.2	186.66	1.3	184.70	184.50	8	26,467	0.03%
2023/09/15	17.2	190.02	21	190.31	190.50	-3.8	26,386	-0.01%
2023/09/14	6.2	186.08	0	0.00	186.00	6.2	26,171	0.02%
2023/09/13	5.2	181.89	0.7	182.01	181.50	4.4	26,200	0.02%
2023/09/12	7	181.14	11	181.23	185.00	-4	26,428	-0.02%
2023/09/11	14	180.43	3	180.83	179.50	11	26,684	0.04%
2023/09/08	3.1	181.69	12	181.04	181.00	-8.9	26,828	-0.03%
2023/09/07	0	0.00	3	185.34	184.50	-3	27,295	-0.01%
2023/09/06	4	184.63	25.1	185.66	187.00	-21.1	27,500	-0.08%
2023/09/05	2	185.00	5	185.10	186.50	-3	27,786	-0.01%
2023/09/04	1	183.00	0	0.00	185.00	1	28,511	0.00%
2023/09/01	6.5	183.16	4	183.75	182.00	2.5	28,870	0.01%
2023/08/31	6	184.50	6	185.00	185.50	0	29,026	0.00%
2023/08/30	8.1	185.93	8.5	185.50	184.00	-0.4	29,139	0.00%
2023/08/29	70	182.67	58	184.28	184.00	12	29,237	0.04%
2023/08/28	4	176.50	1	176.00	176.00	3	29,112	0.01%
2023/08/25	9.3	181.47	9	180.78	179.50	0.3	29,448	0.00%
2023/08/24	13	186.96	22.4	185.56	189.00	-9.4	29,388	-0.03%
2023/08/23	3	176.67	1	177.00	177.00	2	29,334	0.01%
2023/08/22	3.1	175.69	5	174.20	176.00	-1.9	30,062	-0.01%
2023/08/21	2	175.00	2	174.25	172.50	0	31,063	0.00%
2023/08/18	4.1	175.95	8	175.56	174.50	-3.9	31,230	-0.01%
2023/08/17	12	177.17	11	179.55	180.50	1	31,514	0.00%
2023/08/16	16.1	178.57	17.1	178.00	178.00	-1.1	31,889	0.00%
2023/08/15	10	175.15	4	176.13	175.50	6	31,957	0.02%
2023/08/14	16.1	170.87	17	169.47	170.50	-0.9	32,426	0.00%
2023/08/11	14	177.43	7	175.57	174.50	7	32,885	0.02%
2023/08/10	21.3	178.43	12	179.38	177.00	9.3	33,081	0.03%
2023/08/09	10.2	184.96	11	183.95	184.00	-0.9	33,007	0.00%
2023/08/08	8	179.94	2.1	178.29	178.50	5.9	32,919	0.02%
2023/08/07	12.1	179.73	11.5	181.96	182.00	0.6	33,012	0.00%
2023/08/04	25.1	176.86	208	177.41	177.50	-182.9	33,076	-0.55%	大賣/鉅額交易
2023/08/02	24.1	181.99	20	183.05	180.00	4.1	33,196	0.01%
2023/08/01	16.1	186.93	10	185.30	186.00	6.1	33,560	0.02%
2023/07/31	36.2	186.12	19.1	186.76	184.50	17.1	33,969	0.05%
2023/07/28	20.3	190.02	9	189.50	191.00	11.3	33,919	0.03%
2023/07/27	50.1	191.89	25	191.36	190.50	25.1	33,959	0.07%
2023/07/26	20	200.25	35	200.80	197.50	-15	33,805	-0.04%
2023/07/25	60	202.13	32.4	203.90	195.50	27.6	33,790	0.08%
2023/07/24	25.2	197.83	21.1	197.98	199.50	4.1	32,927	0.01%
2023/07/21	76.7	190.71	25	190.36	190.50	51.7	32,768	0.16%
2023/07/20	63.4	200.44	51.4	197.44	196.50	12	32,526	0.04%
2023/07/19	53.1	204.02	41.8	203.41	203.00	11.4	32,017	0.04%
2023/07/18	52.5	190.48	79.8	194.19	200.00	-27.3	30,787	-0.09%
2023/07/17	8.3	186.27	6	184.92	182.00	2.3	29,625	0.01%
2023/07/14	31	185.19	43.4	185.60	187.00	-12.3	29,371	-0.04%
2023/07/13	12	172.58	6.3	176.23	175.50	5.7	28,676	0.02%
2023/07/12	7	170.79	4.5	170.65	171.00	2.6	27,913	0.01%
2023/07/11	4	169.88	40	169.00	169.00	-36	27,712	-0.13%
2023/07/10	19.2	169.96	1	167.50	167.00	18.2	27,827	0.07%
2023/07/07	18.3	169.16	8	168.88	170.00	10.3	27,843	0.04%
2023/07/06	30.2	170.14	209	173.42	169.00	-178.8	27,676	-0.65%	大賣/鉅額交易
2023/07/05	3.1	182.19	3	177.67	178.00	0.1	27,240	0.00%
2023/07/04	3.1	177.55	2	180.00	180.00	1.1	27,075	0.00%
2023/07/03	1.1	179.55	2.2	179.64	179.50	-1.1	27,204	0.00%
2023/06/30	6	173.33	3	175.00	176.00	3	27,500	0.01%
2023/06/29	16.2	174.22	5	175.00	174.00	11.2	28,041	0.04%
2023/06/28	187.5	175.75	174	179.50	173.00	13.5	28,063	0.05%	大買/大賣/
2023/06/27	3.2	176.13	0	177.00	177.00	3.2	28,482	0.01%
2023/06/26	17.4	180.88	3.1	180.66	180.00	14.2	28,569	0.05%
2023/06/21	4.1	188.02	30.2	188.69	187.00	-26.1	29,175	-0.09%
2023/06/20	53.1	187.05	46.6	187.81	188.50	6.4	29,637	0.02%
2023/06/19	266	188.75	17.5	187.96	185.50	248.5	29,823	0.83%	大買/鉅額交易
2023/06/16	5.8	187.09	8.2	187.73	189.50	-2.4	30,056	-0.01%
2023/06/15	8.2	184.23	18.6	184.29	186.50	-10.4	29,855	-0.03%
2023/06/14	8	180.25	2	179.50	180.50	6	29,629	0.02%
2023/06/13	12	178.33	27.2	179.41	180.00	-15.2	29,512	-0.05%
2023/06/12	2.1	171.44	11.4	172.45	172.50	-9.4	29,054	-0.03%
2023/06/09	13.1	169.25	70	165.31	171.50	-56.9	28,957	-0.20%
2023/06/08	23.6	168.18	13.6	167.69	167.00	9.9	28,788	0.03%
2023/06/07	14.7	174.54	11	175.82	176.00	3.6	28,229	0.01%
2023/06/06	3.2	178.22	9.1	178.21	177.00	-5.9	28,025	-0.02%
2023/06/05	7.3	182.06	7.1	181.18	181.00	0.2	28,021	0.00%
2023/06/02	11	182.09	12.1	181.63	182.00	-1.1	27,967	0.00%
2023/06/01	6.1	180.01	7.1	180.65	181.00	-1	27,935	0.00%
2023/05/31	16.1	180.00	3	180.50	180.50	13.1	28,316	0.05%
2023/05/30	8.2	180.36	1.1	181.00	180.00	7.1	28,128	0.03%
2023/05/29	31.1	182.92	7.3	182.72	182.50	23.7	28,229	0.08%
2023/05/26	2.7	187.17	17.3	187.31	185.50	-14.7	28,279	-0.05%
2023/05/25	43	175.87	60.3	177.15	180.50	-17.3	27,771	-0.06%
2023/05/24	20	166.05	25	166.96	167.50	-5	26,934	-0.02%
2023/05/23	2	164.25	32	165.31	167.00	-30	26,869	-0.11%
2023/05/22	41.1	162.61	6.2	162.37	161.00	34.9	26,560	0.13%
2023/05/19	4	167.88	36.3	168.99	170.00	-32.3	26,206	-0.12%
2023/05/18	34	168.47	35	168.46	167.50	-1	26,351	0.00%
2023/05/17	23	164.46	13.1	165.23	165.00	9.9	26,099	0.04%
2023/05/16	32	160.47	21.1	161.05	161.00	10.9	25,638	0.04%
2023/05/15	2	158.25	13	157.50	156.00	-11	25,354	-0.04%
2023/05/12	2	157.50	4.6	157.79	160.00	-2.6	25,345	-0.01%
2023/05/11	14.1	159.34	28.1	157.49	156.00	-14	25,166	-0.06%
2023/05/10	4	156.75	3	156.83	158.00	1	25,089	0.00%
2023/05/09	7.1	159.70	5.1	158.90	160.50	2.1	25,096	0.01%
2023/05/08	25	159.46	47.4	160.14	161.00	-22.4	25,088	-0.09%
2023/05/05	82	151.04	100.9	152.17	152.50	-18.9	24,541	-0.08%
2023/05/04	51.3	147.94	15.3	147.44	148.50	36	24,440	0.15%
2023/05/03	13	143.38	15.5	146.31	147.00	-2.5	24,546	-0.01%
2023/05/02	8.3	146.91	21.1	144.72	143.50	-12.8	24,416	-0.05%
2023/04/28	22	143.34	57.3	144.20	145.00	-35.2	24,457	-0.14%
2023/04/27	15.1	136.47	8	136.94	136.50	7.1	23,763	0.03%
2023/04/26	2.1	137.69	10	138.75	139.00	-7.9	23,835	-0.03%
2023/04/25	5	136.30	10	137.20	135.00	-5	23,701	-0.02%
2023/04/24	0	139.00	6	138.92	139.50	-6	23,545	-0.03%
2023/04/21	8.1	136.89	29	137.88	136.50	-20.9	23,472	-0.09%
2023/04/20	2.4	133.88	4	135.25	135.50	-1.6	23,368	-0.01%
2023/04/19	22.3	133.91	26	134.71	132.50	-3.7	23,543	-0.02%
2023/04/18	8	137.06	2	137.00	136.50	6	23,617	0.03%
2023/04/17	16	138.53	3	139.50	139.00	13	23,761	0.05%
2023/04/14	2.2	140.00	65	139.16	139.00	-62.8	23,949	-0.26%
2023/04/13	8.3	141.08	10	139.80	139.50	-1.7	23,954	-0.01%
2023/04/12	2.2	141.56	0	0.00	142.00	2.2	23,932	0.01%
2023/04/11	8.3	144.82	1	143.50	143.00	7.3	23,978	0.03%
2023/04/10	0	0.00	9	144.50	144.50	-9	24,062	-0.04%
2023/04/07	11	144.95	3.1	145.48	144.50	7.9	24,146	0.03%
2023/04/06	10	143.25	3	144.17	144.00	7	24,192	0.03%
2023/03/31	20	148.90	20	148.83	147.50	0	24,432	0.00%
2023/03/30	23.3	146.10	45.4	146.82	147.50	-22.1	24,442	-0.09%
2023/03/29	2	140.25	15	140.83	140.50	-13	24,829	-0.05%
2023/03/28	40.8	140.35	7.1	139.52	138.50	33.7	25,628	0.13%
2023/03/27	19.1	145.60	80.4	146.38	145.50	-61.3	25,225	-0.24%
2023/03/24	50.6	148.62	51.1	148.87	148.00	-0.5	25,244	0.00%
2023/03/23	24.1	143.22	261.3	141.59	146.00	-237.2	24,511	-0.97%	大賣/鉅額交易
2023/03/22	261	141.01	182	142.77	140.00	79	24,185	0.33%	大買/大賣/
2023/03/21	37	138.65	26.2	138.56	138.50	10.8	24,170	0.04%
2023/03/20	3	135.50	2	135.50	135.50	1	23,881	0.00%
2023/03/17	1	133.00	3	132.67	134.00	-2	24,105	-0.01%
2023/03/16	9.1	130.88	16.5	129.91	129.50	-7.4	24,434	-0.03%
2023/03/15	4	132.50	6	132.00	131.00	-2	25,342	-0.01%
2023/03/14	2.5	130.90	309.2	131.00	130.50	-306.7	25,725	-1.19%	大賣/鉅額交易
2023/03/13	7	131.64	19.5	132.37	133.50	-12.5	26,381	-0.05%
2023/03/10	9.3	133.51	1.2	131.58	131.50	8.1	26,488	0.03%
2023/03/09	5.1	136.29	2.3	136.93	136.00	2.8	27,683	0.01%
2023/03/08	182	137.50	19	137.13	137.00	163	27,666	0.59%	大買/鉅額交易
2023/03/07	47	136.29	8	136.06	136.50	39	27,869	0.14%
2023/03/06	311.1	138.96	23	138.20	138.50	288.1	27,852	1.03%	大買/鉅額交易
2023/03/03	26	136.94	11.1	136.91	136.50	14.9	28,013	0.05%
2023/03/02	9	133.89	4	132.38	134.00	5	27,673	0.02%
2023/03/01	7	127.64	5	127.90	131.50	2	27,695	0.01%
2023/02/24	30.4	128.90	27	130.11	128.00	3.4	27,536	0.01%
2023/02/23	10	133.55	5	135.00	134.00	5	27,064	0.02%
2023/02/22	17.2	134.32	19	134.42	133.50	-1.8	27,349	-0.01%
2023/02/21	1	137.00	1.2	135.77	137.50	-0.2	27,513	0.00%
2023/02/20	9	136.56	4	136.75	136.50	5	27,910	0.02%
2023/02/17	4	137.25	9	136.28	136.00	-5	28,466	-0.02%
2023/02/16	12.1	138.00	9	138.61	138.50	3.1	29,275	0.01%
2023/02/15	18.2	133.57	41.1	132.90	137.50	-22.9	30,468	-0.08%
2023/02/14	13	131.62	2	131.50	131.50	11	30,890	0.04%
2023/02/10	7	130.29	1	131.00	129.00	6	33,137	0.02%
2023/02/09	17.2	132.00	2.4	131.17	132.50	14.8	33,431	0.04%
2023/02/08	5	131.10	6.1	131.43	131.50	-1.1	33,774	0.00%
2023/02/07	21	130.00	5	129.90	130.00	16	33,943	0.05%
2023/02/06	40.7	130.56	2	129.00	129.00	38.7	34,204	0.11%
2023/02/03	18.2	140.62	19.1	139.79	137.00	-0.9	34,062	0.00%
2023/02/02	13	142.88	10.2	143.15	143.50	2.8	34,277	0.01%
2023/02/01	25	141.18	4.8	141.08	141.50	20.2	34,457	0.06%
2023/01/31	8	136.63	1	135.50	136.50	7	34,564	0.02%
2023/01/30	24.1	133.91	34.3	133.44	136.00	-10.2	35,279	-0.03%
2023/01/17	12	126.92	16	127.00	127.00	-4	35,331	-0.01%
2023/01/16	15	129.03	21	129.55	128.00	-6	36,209	-0.02%
2023/01/13	7	126.36	17.1	129.02	126.00	-10.1	36,404	-0.03%
2023/01/12	5	126.60	2	125.00	125.00	3	36,934	0.01%
2023/01/11	11	127.55	11	126.82	128.00	0	37,413	0.00%
2023/01/10	3.4	125.86	2.4	126.42	126.50	1	37,953	0.00%
2023/01/09	3	126.00	14	125.89	127.50	-11	38,592	-0.03%
2023/01/06	19	121.31	224.1	120.76	123.00	-205.1	38,463	-0.53%	大賣/鉅額交易
2023/01/05	14.3	118.69	9	120.39	119.00	5.3	38,437	0.01%
2023/01/04	219.1	119.51	3	119.83	120.00	216.1	38,524	0.56%	大買/鉅額交易
2023/01/03	0	0.00	7	121.00	122.00	-7	38,642	-0.02%
2022/12/30	16	121.25	1	120.00	120.00	15	38,893	0.04%
2022/12/29	15.4	120.89	2.1	119.07	121.50	13.4	38,945	0.03%
2022/12/28	32	121.19	32	121.72	120.00	0	39,277	0.00%
2022/12/27	1.5	123.67	1	122.00	122.50	0.5	39,633	0.00%
2022/12/26	3.1	122.84	3	122.67	123.00	0.1	39,842	0.00%
2022/12/23	15	122.90	104	123.05	125.00	-89	40,196	-0.22%	大賣/
2022/12/22	143	122.85	3	122.33	122.00	140	40,091	0.35%	大買/鉅額交易
2022/12/21	49.2	123.35	24	123.63	120.50	25.2	40,102	0.06%
2022/12/20	44.7	128.98	28	130.57	126.50	16.7	39,454	0.04%
2022/12/19	12.2	140.41	1	140.50	140.50	11.2	38,921	0.03%
2022/12/16	71.2	143.47	8	143.38	142.00	63.2	38,881	0.16%
2022/12/15	1	147.50	3	148.67	149.00	-2	38,834	-0.01%
2022/12/14	6.1	146.49	3	147.50	147.50	3.1	38,939	0.01%
2022/12/13	21.2	148.30	1	146.00	146.00	20.2	39,001	0.05%
2022/12/12	1.1	148.55	3.2	149.84	150.00	-2.2	38,827	-0.01%
2022/12/09	24.1	149.87	17	150.88	149.50	7.1	39,005	0.02%
2022/12/08	14.1	149.26	7	148.86	149.50	7.1	38,854	0.02%
2022/12/07	34.2	153.96	26	153.54	150.00	8.2	38,833	0.02%
2022/12/06	4.6	165.00	3	165.33	163.00	1.6	38,234	0.00%
2022/12/05	30	165.37	359.2	166.91	166.00	-329.2	38,054	-0.87%	大賣/鉅額交易
2022/12/02	353	160.04	2	159.50	160.50	351	37,559	0.93%	大買/鉅額交易
2022/12/01	60	162.03	29.6	162.65	159.50	30.4	37,807	0.08%
2022/11/30	1	154.00	8	152.69	155.50	-7	36,551	-0.02%
2022/11/29	19.3	151.45	6	151.50	151.00	13.3	36,655	0.04%
2022/11/25	69.5	158.14	33	157.52	156.50	36.5	37,569	0.10%
2022/11/24	1	153.00	6	155.42	157.50	-5	37,308	-0.01%
2022/11/23	40	154.95	7	156.86	153.50	33	37,153	0.09%
2022/11/22	15	156.17	46	157.03	156.00	-31	37,179	-0.08%
2022/11/21	42	156.95	1	156.00	157.00	41	37,057	0.11%
2022/11/18	57	157.98	63	157.15	154.00	-6	36,990	-0.02%
2022/11/17	61	159.21	50	159.87	158.50	11	36,745	0.03%
2022/11/16	27	161.39	60	160.55	161.50	-33	36,811	-0.09%
2022/11/15	26	157.17	14.2	157.95	161.00	11.8	36,767	0.03%
2022/11/14	13.1	160.90	15	160.89	158.50	-1.9	36,487	-0.01%
2022/11/11	74	158.89	110.8	159.10	158.00	-36.8	35,903	-0.10%	大賣/
2022/11/10	17	145.12	97.2	145.03	147.00	-80.2	34,562	-0.23%
2022/11/09	63.1	143.75	100.4	141.57	145.00	-37.3	34,019	-0.11%
2022/11/08	288	133.93	915.1	132.61	133.00	-627.1	33,249	-1.89%	大買/大賣/鉅額交易
2022/11/07	526	128.21	213	129.34	128.00	313	32,763	0.96%	大買/大賣/鉅額交易
2022/11/04	631	126.09	339.1	126.48	129.00	292	32,663	0.89%	大買/大賣/鉅額交易
2022/11/03	241	125.79	288	127.23	127.50	-47	32,429	-0.14%	大買/大賣/
2022/11/02	48	127.29	27.3	127.72	127.50	20.8	32,426	0.06%
2022/11/01	35	124.73	8.1	124.69	125.00	26.9	32,127	0.08%
2022/10/31	11	124.59	129.1	126.29	124.50	-118.1	32,406	-0.36%	大賣/鉅額交易
2022/10/28	175	122.96	387	121.74	122.50	-212	32,386	-0.65%	大買/大賣/鉅額交易
2022/10/27	353	120.30	17	121.00	120.50	336	32,343	1.04%	大買/鉅額交易
2022/10/26	189	119.53	200	119.33	118.50	-11	32,566	-0.03%	大買/大賣/
2022/10/25	8.2	121.70	6.1	122.48	121.50	2.1	32,418	0.01%
2022/10/24	118.1	124.45	130	125.04	122.00	-11.9	32,909	-0.04%	大買/大賣/
2022/10/21	12	118.63	51	117.60	116.50	-39	33,140	-0.12%
2022/10/20	150.2	116.99	40.2	116.10	116.50	110	33,587	0.33%	大買/鉅額交易
2022/10/19	130.2	124.34	162.3	124.56	122.50	-32.1	33,184	-0.10%	大買/大賣/
2022/10/18	151	121.16	169.1	120.96	121.00	-18.1	32,816	-0.06%	大買/大賣/
2022/10/17	18.1	114.06	7.1	116.43	119.50	11	32,568	0.03%
2022/10/14	0.1	116.00	42.6	117.05	118.00	-42.5	32,329	-0.13%
2022/10/13	24.4	110.38	30	109.38	107.50	-5.7	32,698	-0.02%
2022/10/12	3	112.83	4.1	113.61	113.00	-1.1	32,790	0.00%
2022/10/11	104.2	112.45	83	112.07	112.00	21.2	32,949	0.06%	大買/
2022/10/07	18	120.14	26	119.88	120.00	-8	33,045	-0.02%
2022/10/06	6	122.58	17.1	123.18	123.50	-11.1	33,041	-0.03%
2022/10/05	177.1	123.70	99.6	123.46	121.50	77.5	33,122	0.23%	大買/
2022/10/04	47.4	119.19	417.2	120.13	122.50	-369.9	32,909	-1.12%	大賣/鉅額交易
2022/10/03	6.2	117.92	9.5	117.61	117.50	-3.3	32,733	-0.01%
2022/09/30	106	113.05	21.2	113.34	117.50	84.8	33,043	0.26%	大買/
2022/09/29	11.1	113.18	19	112.84	113.00	-7.9	33,152	-0.02%
2022/09/28	31.2	119.74	8.2	116.79	115.00	23	33,183	0.07%
2022/09/27	4.4	120.50	20.3	120.76	123.50	-15.9	33,283	-0.05%
2022/09/26	13.2	118.47	18.1	119.51	118.00	-5	33,442	-0.01%
2022/09/23	12	123.50	11	124.73	123.00	1	33,728	0.00%
2022/09/22	11	123.09	10	123.40	124.00	1	33,827	0.00%
2022/09/21	6.3	127.10	16	129.97	127.50	-9.7	33,785	-0.03%
2022/09/20	27.2	129.37	5	129.20	129.00	22.2	34,024	0.07%
2022/09/19	6	131.75	10	132.25	131.50	-4	34,086	-0.01%
2022/09/16	4.3	132.24	3	131.17	130.00	1.3	34,195	0.00%
2022/09/15	8	135.00	9	133.67	133.00	-1	34,302	0.00%
2022/09/14	16.4	134.29	15	133.67	135.50	1.4	34,700	0.00%
2022/09/13	39.2	139.87	11	139.00	139.00	28.2	34,961	0.08%
2022/09/12	10	142.45	30.1	144.68	142.50	-20.1	35,100	-0.06%
2022/09/08	11	139.82	6	139.25	139.50	5	36,276	0.01%
2022/09/07	26	135.46	30	135.60	139.00	-4	37,968	-0.01%
2022/09/06	3	139.17	299	139.22	139.00	-296	38,164	-0.78%	大賣/鉅額交易
2022/09/05	3	140.17	8	140.94	138.00	-5	38,203	-0.01%
2022/09/02	20	139.50	17	138.68	138.50	3	38,114	0.01%
2022/09/01	70	142.67	25.1	140.16	138.00	44.9	37,632	0.12%
2022/08/31	27.1	151.13	12	151.96	151.50	15.1	36,962	0.04%
2022/08/30	6.3	152.30	17	152.71	153.00	-10.7	37,023	-0.03%
2022/08/29	33.2	149.35	11	150.32	151.50	22.2	37,115	0.06%
2022/08/26	22.1	156.68	19	157.24	156.50	3.1	36,956	0.01%
2022/08/25	21.3	155.75	22	156.02	154.50	-0.8	37,138	0.00%
2022/08/24	37	153.20	32	154.39	154.50	5	37,485	0.01%
2022/08/23	34.1	156.06	28	156.39	154.50	6.1	37,409	0.02%
2022/08/22	11	164.55	22.4	165.19	163.50	-11.4	37,361	-0.03%
2022/08/19	3	163.50	20	163.43	163.50	-17	37,206	-0.05%
2022/08/18	21	155.14	24	156.58	160.00	-3	37,362	-0.01%
2022/08/17	29	160.53	6	159.83	159.00	23	37,299	0.06%
2022/08/16	6	162.33	4.2	162.67	162.50	1.8	37,334	0.00%
2022/08/15	73	163.50	40.4	163.69	163.50	32.7	37,170	0.09%
2022/08/12	23.3	157.78	15.4	157.06	158.00	7.9	36,528	0.02%
2022/08/11	13.4	153.93	12	154.46	152.50	1.4	36,305	0.00%
2022/08/10	8	152.44	1	155.50	150.00	7	36,250	0.02%
2022/08/09	9	153.28	13	154.23	154.00	-4	36,220	-0.01%
2022/08/08	7	150.50	6	148.50	153.00	1	36,151	0.00%
2022/08/05	19	151.45	13	152.15	150.50	6	36,140	0.02%
2022/08/04	17.1	145.81	24	145.31	146.00	-6.9	35,785	-0.02%
2022/08/03	23.7	147.28	10	147.55	147.50	13.7	35,343	0.04%
2022/08/02	76	147.73	17	147.88	148.00	59	35,063	0.17%
2022/08/01	18.2	155.71	17.1	154.85	155.00	1.1	34,607	0.00%
2022/07/29	79.5	158.67	69	158.64	158.50	10.5	34,030	0.03%
2022/07/28	47.4	166.77	39.5	163.47	162.00	7.9	33,366	0.02%
2022/07/27	28	174.80	39.2	174.88	179.50	-11.2	32,397	-0.03%
2022/07/26	15.1	167.88	4.5	168.62	170.00	10.7	31,648	0.03%
2022/07/25	2.2	175.64	3	175.83	176.00	-0.8	31,695	0.00%
2022/07/22	18	178.03	6	177.83	177.00	12	32,085	0.04%
2022/07/21	13.6	174.58	22.1	175.89	177.50	-8.6	32,633	-0.03%
2022/07/20	13	170.31	9.1	169.73	170.50	3.9	32,356	0.01%
2022/07/19	19.1	165.13	6	164.67	164.00	13.1	31,985	0.04%
2022/07/18	18.2	160.09	19	162.95	163.50	-0.9	31,886	0.00%
2022/07/15	39	156.38	44	157.17	156.50	-5	31,603	-0.02%
2022/07/14	5	152.40	12.1	153.00	153.50	-7.1	31,402	-0.02%
2022/07/13	13	152.46	10	156.20	149.50	3	31,220	0.01%
2022/07/12	3.4	151.44	3	152.50	148.50	0.4	31,142	0.00%
2022/07/11	59.1	157.88	0	0.00	153.00	59.1	31,094	0.19%
2022/07/08	8.2	158.77	7	160.71	157.50	1.2	30,828	0.00%
2022/07/07	17.2	157.23	22	153.80	156.50	-4.8	30,399	-0.02%
2022/07/06	4.1	148.85	3	152.83	147.50	1.1	30,012	0.00%
2022/07/05	28	152.07	79	154.28	153.50	-51	29,996	-0.17%
2022/07/04	62	150.11	15.3	151.23	149.00	46.7	29,582	0.16%
2022/07/01	31	148.13	30.2	147.57	146.00	0.8	29,430	0.00%
2022/06/30	2	159.25	9	158.94	158.50	-7	29,122	-0.02%
2022/06/29	16.3	162.28	17.2	159.88	162.50	-1	29,127	0.00%
2022/06/28	11	161.59	2	158.00	161.00	9	29,070	0.03%
2022/06/27	1	166.50	10	167.10	167.50	-9	29,029	-0.03%
2022/06/24	2	162.50	13.4	161.44	160.50	-11.4	28,920	-0.04%
2022/06/23	13	158.96	8.2	158.78	159.00	4.9	28,778	0.02%
2022/06/22	28	160.91	7	161.64	158.00	21	28,839	0.07%
2022/06/21	3	166.67	34	165.46	169.50	-31	28,464	-0.11%
2022/06/20	19.2	159.58	105	160.89	157.50	-85.9	28,086	-0.31%	大賣/
2022/06/17	71.2	162.57	87.1	163.61	166.00	-15.9	27,775	-0.06%
2022/06/16	45	176.42	37.5	174.96	165.50	7.5	26,598	0.03%
2022/06/15	17.8	188.72	6.4	187.18	183.00	11.4	24,896	0.05%
2022/06/14	10	197.90	1	201.00	201.50	9	24,619	0.04%
2022/06/13	9.5	200.37	2	199.25	200.00	7.5	24,809	0.03%
2022/06/10	1	203.52	3	205.00	206.50	-2	25,100	-0.01%
2022/06/09	6	206.92	6	207.83	206.50	0	25,540	0.00%
2022/06/08	2.1	203.05	14	204.21	204.50	-11.9	25,585	-0.05%
2022/06/07	13.4	200.15	1	202.00	200.00	12.4	25,898	0.05%
2022/06/06	0	0.00	1.1	206.50	203.50	-1.1	26,165	0.00%
2022/06/02	5.1	203.11	14.2	204.51	203.50	-9.1	26,590	-0.03%
2022/06/01	25.5	207.28	3	205.83	205.50	22.5	26,890	0.08%
2022/05/31	4	213.76	9.1	215.38	215.50	-5.1	26,755	-0.02%
2022/05/30	6	212.00	14.1	212.22	213.00	-8.1	26,804	-0.03%
2022/05/27	12	202.17	5	203.90	201.50	7	26,707	0.03%
2022/05/26	35.3	204.27	5	204.50	201.50	30.3	27,153	0.11%
2022/05/25	4	207.63	3	210.67	213.00	1	27,629	0.00%
2022/05/24	14.1	208.11	0	0.00	204.00	14.1	28,654	0.05%
2022/05/23	3.1	215.67	0	0.00	216.00	3.1	28,816	0.01%
2022/05/20	0.1	217.50	1	220.00	217.00	-1	29,177	0.00%
2022/05/19	11.1	215.87	8	217.88	219.00	3.1	29,942	0.01%
2022/05/18	98.1	224.88	20	223.60	222.50	78.1	30,060	0.26%
2022/05/17	1	214.50	2	219.50	219.50	-1	30,272	0.00%
2022/05/16	3	218.33	8	221.06	214.50	-5	30,309	-0.02%
2022/05/13	0	0.00	12.1	214.75	215.00	-12.1	30,139	-0.04%
2022/05/12	4.1	209.52	4	213.50	208.50	0.1	30,285	0.00%
2022/05/11	4.1	212.38	5	213.10	212.00	-0.9	30,484	0.00%
2022/05/10	110.3	211.95	110	211.43	216.50	0.3	30,940	0.00%	大買/大賣/
2022/05/09	92	211.92	96	212.08	211.00	-4	30,922	-0.01%
2022/05/06	14.3	208.56	3	209.83	208.00	11.3	30,785	0.04%
2022/05/05	14.3	223.03	34	223.31	218.00	-19.7	30,673	-0.06%
2022/05/04	5	218.80	12	218.75	217.50	-7	30,545	-0.02%
2022/05/03	3	214.33	0	213.00	213.50	3	30,705	0.01%
2022/04/29	9.1	210.67	13	210.81	213.00	-4	31,125	-0.01%
2022/04/28	30.5	211.46	15	210.33	205.50	15.5	30,759	0.05%
2022/04/27	17	208.06	33	210.47	216.50	-16	30,313	-0.05%
2022/04/26	11.4	201.03	2	199.00	199.50	9.4	29,572	0.03%
2022/04/25	20.1	203.12	10.4	203.56	202.00	9.7	29,559	0.03%
2022/04/22	17.1	211.09	2	210.50	210.00	15.1	29,503	0.05%
2022/04/21	9	218.83	8	218.88	220.00	1	29,467	0.00%
2022/04/20	8	218.38	6.1	217.44	220.00	1.9	29,621	0.01%
2022/04/19	1.7	211.58	3	212.00	210.50	-1.3	29,648	0.00%
2022/04/18	8.1	206.34	3	206.33	206.50	5.1	29,942	0.02%
2022/04/15	12.7	211.36	2	210.00	205.00	10.7	30,175	0.04%
2022/04/14	3.1	218.68	4.1	218.27	217.50	-1.1	30,373	0.00%
2022/04/13	8.2	215.65	2	215.75	216.50	6.2	30,535	0.02%
2022/04/12	43.3	217.88	11	216.27	215.00	32.3	30,631	0.11%
2022/04/11	7.4	216.82	5	215.60	213.50	2.4	30,835	0.01%
2022/04/08	6	230.00	3	228.50	231.00	3	30,643	0.01%
2022/04/07	12.4	230.78	12	232.63	227.00	0.4	30,609	0.00%
2022/04/06	6.1	231.62	1	235.00	230.50	5.1	30,340	0.02%
2022/04/01	8.1	243.87	5	243.60	243.50	3.1	30,397	0.01%
2022/03/31	0	0.00	2.3	248.83	249.00	-2.3	30,462	-0.01%
2022/03/30	3	249.83	5	249.60	248.50	-2	31,026	-0.01%
2022/03/29	43.3	248.01	44.4	243.06	244.00	-1.1	30,997	0.00%
2022/03/28	3	240.67	2	241.50	241.00	1	30,908	0.00%
2022/03/25	5.1	243.82	5.3	241.19	246.00	-0.2	30,920	0.00%
2022/03/24	5	237.30	3	239.33	238.50	2	31,276	0.01%
2022/03/23	38.1	239.21	24.1	238.54	239.00	14	31,287	0.04%
2022/03/22	1	228.01	4	229.50	232.00	-3	31,155	-0.01%
2022/03/21	3	226.83	10.2	227.50	226.00	-7.2	31,103	-0.02%
2022/03/18	6.4	219.28	3	219.83	219.50	3.4	31,121	0.01%
2022/03/17	7.2	224.39	9	223.56	225.50	-1.8	31,208	-0.01%
2022/03/16	15.2	217.19	15	213.30	212.50	0.2	31,179	0.00%
2022/03/15	9.4	218.60	4	217.38	217.50	5.4	31,113	0.02%
2022/03/14	25.3	226.72	8.1	223.76	225.00	17.2	31,009	0.06%
2022/03/11	12.5	237.99	11	235.86	235.50	1.5	30,728	0.00%
2022/03/10	16.1	239.25	25.1	238.02	241.00	-9	30,780	-0.03%
2022/03/09	18	223.08	19	224.92	227.00	-1	30,999	0.00%
2022/03/08	21.5	222.04	27	220.67	216.00	-5.5	30,961	-0.02%
2022/03/07	32.1	227.05	26	225.44	222.00	6.1	31,407	0.02%
2022/03/04	9.1	247.87	7	249.14	245.00	2.1	31,477	0.01%
2022/03/03	7.1	249.55	11	250.50	246.00	-3.9	31,984	-0.01%
2022/03/02	5	247.10	4	245.75	250.00	1	32,633	0.00%
2022/03/01	36.2	252.79	28	250.09	246.50	8.2	32,721	0.03%
2022/02/25	68.8	255.91	77.1	257.91	254.00	-8.3	32,163	-0.03%
2022/02/24	41.1	244.00	72.6	245.75	243.00	-31.6	31,324	-0.10%
2022/02/23	29	235.95	20	238.73	240.50	9	30,098	0.03%
2022/02/21	26.1	239.69	19	241.44	237.50	7	29,981	0.02%
2022/02/18	31	242.34	41	243.04	242.00	-10	29,739	-0.03%
2022/02/17	5	235.10	13	234.27	234.50	-8	29,288	-0.03%
2022/02/16	21.1	233.86	34.3	233.99	233.50	-13.2	29,726	-0.04%
2022/02/15	22.2	222.93	28.3	224.72	222.50	-6.1	29,955	-0.02%
2022/02/14	4	217.25	4	216.63	217.50	0	30,312	0.00%
2022/02/11	8	222.00	10	222.25	222.00	-2	30,787	-0.01%
2022/02/10	13.2	218.44	7.2	218.07	217.50	6	31,135	0.02%
2022/02/09	20	218.73	20	218.30	221.50	0	31,084	0.00%
2022/02/08	7.2	204.89	1	205.00	205.50	6.2	31,235	0.02%
2022/02/07	2	200.75	0	0.00	203.00	2	31,609	0.01%
2022/01/26	3.1	200.82	3.1	201.34	200.00	0	32,474	0.00%
2022/01/25	25	202.06	23	202.04	200.50	2	33,702	0.01%
2022/01/24	11	200.45	18	198.64	207.00	-7	34,432	-0.02%
2022/01/21	13.7	208.66	3	204.50	201.00	10.7	35,464	0.03%
2022/01/20	2.1	217.10	5	219.90	222.00	-2.9	36,943	-0.01%
2022/01/19	11.2	215.83	6	215.67	215.50	5.2	37,518	0.01%
2022/01/18	1.1	222.00	10	225.05	222.00	-9	38,503	-0.02%
2022/01/17	7.3	222.12	7	223.79	221.50	0.3	39,119	0.00%
2022/01/14	2	214.75	6	215.42	220.00	-4	39,465	-0.01%
2022/01/13	8.5	215.65	4.3	218.48	218.00	4.2	39,962	0.01%
2022/01/12	34	216.18	28.3	215.70	216.00	5.7	41,611	0.01%
2022/01/11	6	209.25	1.1	208.12	208.50	5	42,418	0.01%
2022/01/10	19.5	209.49	7	211.00	209.50	12.5	42,602	0.03%
2022/01/07	7.3	216.92	4.3	216.97	217.50	3	42,644	0.01%
2022/01/06	19.4	222.03	3.2	222.22	221.00	16.2	42,499	0.04%
2022/01/05	12.1	233.69	10	232.00	230.00	2.1	42,443	0.00%
2022/01/04	4	233.38	3	236.33	237.00	1	42,333	0.00%
2022/01/03	21	233.00	14	233.18	231.00	7	42,224	0.02%
2021/12/30	7	232.93	3	230.67	231.00	4	42,145	0.01%
2021/12/29	7.1	235.00	4	235.75	233.00	3.1	42,103	0.01%
2021/12/28	1	238.50	19	239.26	239.00	-18	42,363	-0.04%
2021/12/27	25.1	241.83	8	237.75	236.00	17.1	42,571	0.04%
2021/12/24	48	239.66	41	237.63	239.00	7	42,333	0.02%
2021/12/23	37.4	237.46	48.6	238.44	240.00	-11.2	42,380	-0.03%
2021/12/22	3.2	226.06	8	227.56	227.50	-4.8	41,890	-0.01%
2021/12/21	4	216.42	10	220.95	222.50	-6	41,888	-0.01%
2021/12/20	14	221.11	13	219.58	218.00	1	42,008	0.00%
2021/12/17	28.1	223.42	21	222.98	222.00	7.1	41,913	0.02%
2021/12/16	2	223.25	2	224.75	225.00	0	41,271	0.00%
2021/12/15	1	219.50	2.3	220.94	221.50	-1.3	41,202	0.00%
2021/12/14	1.2	218.61	5.1	216.03	216.00	-4	41,149	-0.01%
2021/12/13	15	224.67	8	222.44	220.50	7	41,250	0.02%
2021/12/10	4.1	221.91	6	223.42	224.50	-1.9	41,011	0.00%
2021/12/09	5.1	223.16	4.1	219.16	218.00	1	40,704	0.00%
2021/12/08	16.1	222.15	26.1	222.02	221.00	-10	40,307	-0.02%
2021/12/07	24	221.19	21	217.86	216.50	3	40,093	0.01%
2021/12/06	12.5	218.60	19.2	218.14	219.00	-6.7	39,898	-0.02%
2021/12/03	7	215.29	5	216.70	217.50	2	40,230	0.00%
2021/12/02	15.1	222.25	21	216.17	213.00	-6	40,435	-0.01%
2021/12/01	19.3	224.04	16.3	223.39	223.50	3	40,183	0.01%
2021/11/30	26.1	225.87	19.4	225.44	228.00	6.7	40,365	0.02%
2021/11/29	13	208.69	26	209.78	213.00	-13	39,603	-0.03%
2021/11/26	32.3	207.50	19.5	206.56	207.50	12.8	39,141	0.03%
2021/11/25	14.2	207.55	24	206.63	210.50	-9.9	38,392	-0.03%
2021/11/24	17.3	199.96	8	201.00	198.50	9.3	37,769	0.02%
2021/11/23	5	195.50	8	197.19	197.00	-3	37,719	-0.01%
2021/11/22	3	192.17	9	193.28	196.00	-6	37,712	-0.02%
2021/11/19	6	194.67	8	195.13	195.50	-2	37,944	-0.01%
2021/11/18	27.3	191.76	14.1	192.11	192.50	13.2	37,931	0.03%
2021/11/17	3	195.50	7	197.14	198.00	-4	37,752	-0.01%
2021/11/16	10	195.45	30	194.28	195.00	-20	37,770	-0.05%
2021/11/15	33.1	202.14	5	199.10	196.00	28.1	37,550	0.07%
2021/11/12	19	200.71	29	202.26	202.00	-10	37,218	-0.03%
2021/11/11	16.5	200.23	15	195.10	195.00	1.5	36,710	0.00%
2021/11/10	3	201.50	17.1	197.39	199.50	-14.1	36,293	-0.04%
2021/11/09	19	195.21	20.1	195.68	192.50	-1.1	36,056	0.00%
2021/11/08	6	188.75	48.1	189.75	190.00	-42.1	35,453	-0.12%
2021/11/05	12.2	187.25	24.2	188.69	195.00	-12	35,339	-0.03%
2021/11/04	15	191.73	32.2	192.39	190.00	-17.2	34,840	-0.05%
2021/11/03	45	188.14	34.3	186.34	187.50	10.7	34,226	0.03%
2021/11/02	38	195.39	44.1	194.47	196.00	-6.1	33,303	-0.02%
2021/11/01	45.1	192.76	29.3	192.26	189.00	15.8	32,188	0.05%
2021/10/29	45.1	182.35	64.4	183.09	190.00	-19.3	31,402	-0.06%
2021/10/28	89.2	178.08	80	178.29	178.50	9.2	30,448	0.03%
2021/10/27	2	169.50	43	170.56	171.50	-41	28,531	-0.14%
2021/10/26	36	155.94	42	156.27	156.00	-6	28,742	-0.02%
2021/10/25	9.1	148.08	34	150.00	150.50	-24.9	29,124	-0.09%
2021/10/22	25	143.84	20.2	144.43	143.50	4.8	29,002	0.02%
2021/10/21	19.5	142.63	18	142.22	142.00	1.5	28,860	0.01%
2021/10/20	57	144.62	87	146.17	145.50	-30	28,646	-0.10%
2021/10/19	17	139.09	22	138.48	141.50	-5	27,469	-0.02%
2021/10/18	3	128.50	4	128.50	129.00	-1	27,003	0.00%
2021/10/15	15	120.97	11	123.91	126.00	4	27,093	0.01%
2021/10/14	159	117.17	144	116.63	117.00	15	26,922	0.06%	大買/大賣/
2021/10/13	9	118.00	7.2	117.14	116.00	1.8	26,806	0.01%
2021/10/12	4.1	124.20	1	128.50	124.00	3.1	26,618	0.01%
2021/10/08	0.1	130.00	6	129.25	130.00	-5.9	26,985	-0.02%
2021/10/07	7	126.14	5	127.50	126.50	2	27,350	0.01%
2021/10/06	1	122.50	0	0.00	121.50	1	27,579	0.00%
2021/10/05	13	124.46	4	124.75	125.50	9	28,182	0.03%
2021/10/04	7	125.29	12.1	124.63	122.50	-5.1	28,552	-0.02%
2021/10/01	7	128.50	8	127.56	127.50	-1	29,957	0.00%
2021/09/30	11.1	129.80	10	132.10	132.00	1.1	30,758	0.00%
2021/09/29	19	131.24	351	131.51	131.00	-332	30,847	-1.08%	大賣/鉅額交易
2021/09/28	12	132.46	10.7	135.63	137.00	1.3	31,223	0.00%
2021/09/27	15	138.90	3	138.00	138.00	12	31,120	0.04%
2021/09/24	9	143.33	2	143.50	143.00	7	31,299	0.02%
2021/09/23	1	144.50	1.1	145.39	142.00	-0.1	31,283	0.00%
2021/09/22	11.1	141.62	0	0.00	141.00	11.1	31,298	0.04%
2021/09/17	5	144.80	2	147.25	147.50	3	31,413	0.01%
2021/09/16	9	146.17	7	146.00	145.50	2	31,702	0.01%
2021/09/15	3	142.00	4	141.75	141.50	-1	32,148	0.00%
2021/09/14	3	143.50	2	142.50	142.50	1	32,906	0.00%
2021/09/13	61	144.11	4	144.38	144.50	57	34,201	0.17%
2021/09/10	7	144.50	2	144.25	145.50	5	34,822	0.01%
2021/09/09	5	143.60	5	143.90	144.00	0	35,693	0.00%
2021/09/08	17.1	141.85	18	141.56	143.00	-0.9	36,309	0.00%
2021/09/07	13.3	148.32	12.2	149.71	148.50	1.1	36,278	0.00%
2021/09/06	17	155.59	18	155.17	154.50	-1	36,028	0.00%
2021/09/03	8	153.44	20.5	151.06	155.00	-12.5	36,071	-0.03%
2021/09/02	8	149.81	5.4	148.64	147.50	2.6	36,138	0.01%
2021/09/01	7	148.71	31.1	149.11	148.50	-24.1	36,936	-0.07%
2021/08/31	8	146.50	11.1	147.09	147.50	-3.1	38,702	-0.01%
2021/08/30	15.1	147.93	31.3	147.71	148.00	-16.2	40,199	-0.04%
2021/08/27	9.3	143.70	15	144.93	144.50	-5.7	40,642	-0.01%
2021/08/26	6.3	140.91	4	141.50	139.50	2.3	41,119	0.01%
2021/08/25	21.3	141.77	24	142.88	142.50	-2.8	41,272	-0.01%
2021/08/24	4	138.13	7	140.71	136.50	-3	41,305	-0.01%
2021/08/23	6	137.83	6	138.42	138.00	0	41,850	0.00%
2021/08/20	7	133.14	9	134.28	134.00	-2	41,914	0.00%
2021/08/19	16.1	134.06	16	133.72	131.00	0.1	41,943	0.00%
2021/08/18	4.1	135.20	14	134.46	138.00	-10	41,982	-0.02%
2021/08/17	25	133.50	3	130.67	128.50	22	42,183	0.05%
2021/08/16	6	133.00	11	134.14	136.50	-5	42,389	-0.01%
2021/08/13	14	138.36	12	137.46	135.00	2	42,727	0.00%
2021/08/12	6	139.50	3	140.50	142.00	3	42,740	0.01%
2021/08/11	21	138.33	13	138.12	138.50	8	42,965	0.02%
2021/08/10	19	140.55	7.2	140.93	141.00	11.8	43,419	0.03%
2021/08/09	7	145.50	3.1	145.53	145.00	3.9	43,941	0.01%
2021/08/06	15	145.67	1	146.00	146.00	14	44,561	0.03%
2021/08/05	9.1	149.02	15	149.83	148.50	-5.9	44,987	-0.01%
2021/08/04	213.2	148.24	9	147.78	147.00	204.2	45,362	0.45%	大買/鉅額交易
2021/08/03	18	147.64	37.2	149.24	150.00	-19.2	45,466	-0.04%
2021/08/02	16	145.44	12.1	145.50	145.50	3.9	45,164	0.01%
2021/07/30	108.2	147.01	45.2	148.43	146.00	63	45,517	0.14%	大買/
2021/07/29	102.2	147.81	190.3	148.74	151.50	-88	45,311	-0.19%	大買/大賣/
2021/07/28	38.1	134.25	16	136.55	138.00	22.1	44,177	0.05%
2021/07/27	56.1	139.47	18.1	140.87	142.00	38	44,252	0.09%
2021/07/26	14.1	144.19	82	144.20	146.00	-67.9	44,447	-0.15%
2021/07/23	59.1	140.41	10	146.14	139.50	49.1	45,863	0.11%
2021/07/22	65.1	144.39	90	143.77	146.50	-24.9	45,892	-0.05%
2021/07/21	46	141.35	35	143.46	137.50	11	45,871	0.02%
2021/07/20	22	141.16	89	141.78	141.50	-67	46,677	-0.14%
2021/07/19	23	141.98	14	142.61	142.00	9	46,741	0.02%
2021/07/16	15.1	142.84	20	142.93	143.50	-4.9	46,909	-0.01%
2021/07/15	26	143.12	12	143.46	143.50	14	46,916	0.03%
2021/07/14	33	141.02	50	141.42	143.00	-17	46,657	-0.04%
2021/07/13	30	139.90	29	138.40	136.00	1	46,685	0.00%
2021/07/12	58.1	144.58	4.2	142.24	140.50	54	46,350	0.12%
2021/07/09	31	141.68	43	142.79	142.50	-12	45,699	-0.03%
2021/07/08	141.2	144.03	110	145.41	141.00	31.2	45,170	0.07%	大買/大賣/
2021/07/07	26	137.27	58.1	136.57	137.00	-32.1	43,617	-0.07%
2021/07/06	17	134.68	16	133.47	132.50	1	42,823	0.00%
2021/07/05	43	132.53	49	132.36	132.00	-6	42,622	-0.01%
2021/07/02	12	125.75	29	126.36	126.50	-17	42,212	-0.04%
2021/07/01	41	124.15	7	124.43	123.50	34	42,277	0.08%
2021/06/30	7	128.93	36	129.00	129.00	-29	42,027	-0.07%
2021/06/29	8	128.75	3	128.67	127.50	5	42,316	0.01%
2021/06/28	17	127.12	37	127.78	129.00	-20	42,459	-0.05%
2021/06/25	36.1	128.78	54.5	128.45	127.50	-18.4	43,049	-0.04%
2021/06/24	47.4	133.20	52	134.04	131.00	-4.7	42,902	-0.01%
2021/06/23	58	134.52	23	135.74	132.00	35	42,736	0.08%
2021/06/22	77.5	136.07	72	137.21	134.50	5.5	42,414	0.01%
2021/06/21	92	131.85	128.7	131.76	131.00	-36.7	41,300	-0.09%	大賣/
2021/06/18	38	136.08	33	134.74	130.00	5	40,949	0.01%
2021/06/17	47	132.86	36.2	130.52	134.00	10.8	40,204	0.03%
2021/06/16	42	129.05	42	130.23	126.00	0	39,790	0.00%
2021/06/15	65	127.39	29	127.33	127.00	36	39,540	0.09%
2021/06/11	32	126.45	11	126.50	124.50	21	39,293	0.05%
2021/06/10	56	127.45	9	127.56	129.00	47	38,866	0.12%
2021/06/09	152	127.81	186.2	127.05	127.00	-34.2	38,364	-0.09%	大買/大賣/
2021/06/08	222	129.55	132	130.13	125.50	90	37,625	0.24%	大買/大賣/
2021/06/07	121	122.25	134	121.72	127.50	-13	35,915	-0.04%	大買/大賣/
2021/06/04	47	118.10	20	118.40	117.50	27	34,528	0.08%
2021/06/03	49	118.05	95.2	116.87	121.50	-46.2	34,260	-0.13%
2021/06/02	16	113.25	19	112.29	110.50	-3	33,571	-0.01%
2021/06/01	26	113.81	30	113.00	113.00	-4	33,590	-0.01%
2021/05/31	26	110.65	18.1	109.04	112.50	7.9	33,698	0.02%
2021/05/28	32	103.95	21	104.40	104.50	11	33,554	0.03%
2021/05/27	21	101.31	2	101.25	101.00	19	33,888	0.06%
2021/05/26	51	105.82	35	103.43	103.00	16	34,331	0.05%
2021/05/25	136	106.15	161	106.78	105.50	-25	35,061	-0.07%	大買/大賣/
2021/05/24	25	100.48	21	101.21	103.50	4	36,108	0.01%
2021/05/21	10	98.56	19	98.94	100.50	-9	37,302	-0.02%
2021/05/20	14	95.96	24	95.40	94.60	-10	37,401	-0.03%
2021/05/19	21.1	98.30	26	99.26	98.10	-5	37,295	-0.01%
2021/05/18	42	99.04	37	98.25	99.70	5	37,232	0.01%
2021/05/17	17	92.54	32	93.16	93.10	-15	37,215	-0.04%
2021/05/14	25.1	96.98	28	98.16	95.00	-2.9	37,677	-0.01%
2021/05/13	14	90.85	10.2	94.70	94.60	3.8	38,375	0.01%
2021/05/12	19.1	94.03	44.3	92.07	91.20	-25.3	38,151	-0.07%
2021/05/11	27.1	97.91	24	97.65	96.40	3.1	37,916	0.01%
2021/05/10	9	103.44	15	103.97	101.50	-6	37,896	-0.02%
2021/05/07	59	107.44	14	106.57	106.50	45	37,982	0.12%
2021/05/06	28	102.91	15	104.63	106.50	13	37,971	0.03%
2021/05/05	13.1	103.27	6	102.00	99.00	7.1	37,700	0.02%
2021/05/04	43.1	106.05	61	103.71	104.50	-17.9	37,873	-0.05%
2021/05/03	35.1	112.68	32	113.69	109.50	3.1	37,914	0.01%
2021/04/29	110.4	117.08	116	116.49	115.00	-5.7	38,351	-0.01%	大買/大賣/
2021/04/28	82	107.81	88	109.87	112.50	-6	36,899	-0.02%
2021/04/27	72	102.49	95	102.69	102.50	-23	36,684	-0.06%
2021/04/26	42.1	98.08	84.7	98.34	99.80	-42.6	36,282	-0.12%
2021/04/23	9.2	93.27	25.7	93.46	94.20	-16.5	35,756	-0.05%
2021/04/22	29	93.82	52	91.70	90.80	-23	36,308	-0.06%
2021/04/21	13.1	93.15	1	92.90	92.60	12.1	36,378	0.03%
2021/04/20	21	93.38	18	93.13	93.30	3	37,309	0.01%
2021/04/19	4	93.03	45	92.93	93.20	-41	38,595	-0.11%
2021/04/16	14	89.98	28	89.96	90.10	-14	38,726	-0.04%
2021/04/15	8	87.64	9	88.04	87.90	-1	39,070	0.00%
2021/04/14	30	85.94	4	87.38	87.50	26	39,642	0.07%
2021/04/13	6	89.20	1	89.10	88.00	5	41,201	0.01%
2021/04/12	11	90.52	5	90.44	89.60	6	42,270	0.01%
2021/04/09	15	91.88	9	92.17	91.70	6	43,353	0.01%
2021/04/08	11	92.27	9.4	92.27	92.90	1.6	43,479	0.00%
2021/04/07	24	91.98	4.1	92.61	91.40	19.9	43,664	0.05%
2021/04/06	9	92.78	34	93.33	93.10	-25	43,839	-0.06%
2021/04/01	14	92.19	3.1	92.49	91.60	10.9	43,770	0.02%
2021/03/31	9	91.61	23.3	91.68	91.50	-14.3	43,520	-0.03%
2021/03/30	41	92.74	64.3	92.29	91.20	-23.3	43,491	-0.05%
2021/03/29	11	89.91	11.1	90.41	89.80	-0.1	43,283	0.00%
2021/03/26	15.1	89.48	26.1	89.35	89.90	-11	43,297	-0.03%
2021/03/25	30.1	87.40	3	87.27	85.90	27.1	43,389	0.06%
2021/03/24	16	88.53	2	89.25	87.90	14	43,405	0.03%
2021/03/23	11.1	88.15	22	89.18	88.00	-10.9	44,490	-0.02%
2021/03/22	13	87.72	2	87.85	87.70	11	45,900	0.02%
2021/03/19	26.1	89.50	1	89.20	89.00	25.1	46,716	0.05%
2021/03/18	14	92.97	21	92.98	92.10	-7	46,643	-0.02%
2021/03/17	8	91.25	1	91.50	90.90	7	47,115	0.01%
2021/03/16	23	90.83	18	91.06	90.70	5	47,263	0.01%
2021/03/15	27	90.39	23	91.20	90.60	4	47,636	0.01%
2021/03/12	29	92.17	15	92.51	91.50	14	47,867	0.03%
2021/03/11	2.3	90.35	18	91.63	92.90	-15.7	47,966	-0.03%
2021/03/10	20	88.63	22	88.89	88.70	-2	48,491	0.00%
2021/03/09	37.2	87.37	18	87.01	86.60	19.2	48,790	0.04%
2021/03/08	16	91.26	9	92.02	90.20	7	48,940	0.01%
2021/03/05	22	91.76	27	91.69	91.20	-5	50,104	-0.01%
2021/03/04	29	91.99	27	92.58	92.70	2	52,442	0.00%
2021/03/03	32.3	92.66	23	91.97	91.80	9.3	53,757	0.02%
2021/03/02	31	96.91	22	95.50	94.30	9	55,577	0.02%
2021/02/26	38	97.10	42	97.26	97.50	-4	56,057	-0.01%
2021/02/25	66.3	97.39	59	96.82	95.60	7.3	56,942	0.01%
2021/02/24	160	99.93	158.2	99.13	97.00	1.8	57,015	0.00%	大買/大賣/
2021/02/23	60.2	99.94	67	100.11	99.60	-6.8	55,581	-0.01%
2021/02/22	15	95.00	122	94.64	95.40	-107	54,311	-0.20%	大賣/鉅額交易
2021/02/19	2.2	91.54	0	0.00	91.60	2.2	53,977	0.00%
2021/02/18	4	91.45	68	90.74	91.60	-64	54,251	-0.12%
2021/02/17	17	91.09	16	91.31	91.60	1	54,421	0.00%
2021/02/05	101	86.44	49	86.45	89.70	52	54,179	0.10%	大買/
2021/02/04	52.2	82.96	78	83.49	84.10	-25.8	53,694	-0.05%
2021/02/03	39	88.64	23.3	86.89	86.30	15.7	53,575	0.03%
2021/02/02	47	87.98	29	88.20	88.70	18	54,535	0.03%
2021/02/01	25	86.08	1	84.60	85.80	24	54,538	0.04%
2021/01/29	12	87.81	1	89.30	86.50	11	55,129	0.02%
2021/01/28	73.2	89.25	9	88.53	88.10	64.2	55,493	0.12%
2021/01/27	28	92.97	4	92.88	92.60	24	55,971	0.04%
2021/01/26	29	95.79	18	95.83	94.00	11	56,395	0.02%
2021/01/25	24.3	97.92	25	97.69	95.70	-0.7	57,058	0.00%
2021/01/22	62.3	97.74	90	99.30	101.00	-27.7	57,884	-0.05%
2021/01/21	26	93.66	37	94.99	95.60	-11	59,732	-0.02%
2021/01/20	38	94.46	46	92.97	92.40	-8	61,407	-0.01%
2021/01/19	36	96.53	61	96.28	96.40	-25	61,789	-0.04%
2021/01/18	91	96.24	46	95.97	95.00	45	61,976	0.07%
2021/01/15	52	98.55	69	99.10	100.00	-17	61,555	-0.03%
2021/01/14	39	97.01	49	97.44	96.70	-10	61,284	-0.02%
2021/01/13	57	99.84	47	100.07	97.60	10	61,781	0.02%
2021/01/12	58	97.48	86	97.99	99.40	-28	61,431	-0.05%
2021/01/11	8	93.00	27	93.24	94.90	-19	60,811	-0.03%
2021/01/08	20	90.57	32	90.10	90.20	-12	61,011	-0.02%
2021/01/07	26	92.93	42	92.18	92.10	-16	61,312	-0.03%
2021/01/06	120	95.77	112.3	94.81	91.10	7.8	61,376	0.01%	大買/大賣/
2021/01/05	45	91.73	94	92.57	94.30	-49	60,159	-0.08%
2021/01/04	87	90.57	103.1	90.79	90.50	-16.1	60,302	-0.03%	大賣/
2020/12/31	23	87.44	16	87.36	87.40	7	60,960	0.01%
2020/12/30	32	87.15	40	87.01	86.90	-8	61,035	-0.01%
2020/12/29	10	85.80	19	85.96	85.70	-9	61,404	-0.01%
2020/12/28	12	84.44	22	84.97	85.30	-10	61,824	-0.02%
2020/12/25	14	84.46	12	84.20	84.00	2	62,192	0.00%
2020/12/24	12	85.29	9	84.86	84.50	3	63,048	0.00%
2020/12/23	40	85.95	60	86.16	86.20	-20	63,601	-0.03%
2020/12/22	21	83.37	40.5	84.14	82.10	-19.5	63,628	-0.03%
2020/12/21	29	83.56	68	82.91	84.40	-39	63,914	-0.06%
2020/12/18	17	86.28	25.5	86.39	85.60	-8.5	63,587	-0.01%
2020/12/17	165	88.54	139	87.36	86.00	26	63,837	0.04%	大買/大賣/
2020/12/16	63	87.85	59	88.24	86.70	4	63,035	0.01%
2020/12/15	21	85.34	51	84.89	85.80	-30	61,831	-0.05%
2020/12/14	8	83.63	23	83.26	83.80	-15	61,512	-0.02%
2020/12/11	58	82.88	34	82.48	81.60	24	61,773	0.04%
2020/12/10	18	82.58	21	82.26	82.20	-3	62,338	0.00%
2020/12/09	40.1	84.24	27	83.23	83.20	13.1	62,771	0.02%
2020/12/08	31	83.47	8	83.55	84.50	23	62,827	0.04%
2020/12/07	27	81.91	15.3	82.62	82.00	11.7	62,863	0.02%
2020/12/04	55	81.98	92	82.03	81.30	-37	62,840	-0.06%
2020/12/03	24	84.02	20	84.21	83.70	4	62,580	0.01%
2020/12/02	32.3	85.60	27	85.51	85.20	5.3	63,063	0.01%
2020/12/01	90	86.39	62	85.94	84.70	28	63,151	0.04%
2020/11/30	49	91.91	38	91.74	89.90	11	62,581	0.02%
2020/11/27	86	90.66	103	90.42	90.40	-17	60,742	-0.03%	大賣/
2020/11/26	71	87.56	126.1	87.93	89.60	-55.1	60,438	-0.09%	大賣/
2020/11/25	19	83.47	45	83.12	83.10	-26	58,650	-0.04%
2020/11/24	39	81.89	70	82.02	82.00	-31	58,605	-0.05%
2020/11/23	27	78.46	39	78.32	78.70	-12	57,910	-0.02%
2020/11/20	5	74.90	69	75.16	75.70	-64	57,502	-0.11%
2020/11/19	24	75.62	18	75.42	74.90	6	58,172	0.01%
2020/11/18	22	75.16	44	74.67	75.50	-22	59,352	-0.04%
2020/11/17	50	75.53	19	75.09	74.60	31	61,134	0.05%
2020/11/16	5	74.20	30	74.51	74.60	-25	62,521	-0.04%
2020/11/13	11	72.48	16	73.17	74.10	-5	63,706	-0.01%
2020/11/12	30	73.64	30	74.21	72.60	0	64,521	0.00%
2020/11/11	51	73.85	50	73.78	74.30	1	65,185	0.00%
2020/11/10	30	71.20	24	71.90	71.50	6	66,517	0.01%
2020/11/09	22	69.68	18	69.67	69.50	4	69,019	0.01%
2020/11/06	31	70.24	36	70.17	68.80	-5	71,463	-0.01%
2020/11/05	40	68.84	38	68.95	68.80	2	72,740	0.00%
2020/11/04	86	68.06	35	67.85	68.80	51	72,944	0.07%
2020/11/03	123	66.09	116	65.97	66.30	7	72,802	0.01%	大買/大賣/
2020/11/02	40	66.09	34	65.83	65.20	6	73,546	0.01%
2020/10/30	313	68.77	441	67.94	68.20	-128	74,091	-0.17%	大買/大賣/鉅額交易
2020/10/29	130	68.24	182	68.54	67.90	-52	73,573	-0.07%	大買/大賣/
2020/10/28	335	76.07	203	74.68	74.90	132	71,088	0.19%	大買/大賣/鉅額交易
2020/10/27	214	83.58	173	81.92	81.60	41	70,088	0.06%	大買/大賣/
2020/10/26	7	84.51	4	83.93	85.40	3	70,887	0.00%
2020/10/23	123	86.56	107	85.26	85.10	16	71,376	0.02%	大買/大賣/
2020/10/22	31	85.95	25	86.19	87.30	6	72,429	0.01%
2020/10/21	165	87.71	129	86.47	86.40	36	72,400	0.05%	大買/大賣/
2020/10/20	28	86.15	48	87.00	88.00	-20	71,906	-0.03%
2020/10/19	53	86.28	45	86.79	85.50	8	71,528	0.01%
2020/10/16	71	86.71	80	85.02	83.70	-9	71,336	-0.01%
2020/10/15	203	86.38	142	86.54	85.50	61	71,712	0.09%	大買/大賣/
2020/10/14	164	85.55	162	86.19	85.60	2	71,470	0.00%	大買/大賣/
2020/10/13	304	84.08	79	84.94	85.50	225	71,194	0.32%	大買/鉅額交易
2020/10/12	87	85.83	64	85.99	85.20	23	70,769	0.03%
2020/10/08	137	81.22	201	82.28	84.80	-64	69,865	-0.09%	大買/大賣/
2020/10/07	31	78.75	46	78.75	79.00	-15	68,398	-0.02%
2020/10/06	37	78.34	34	78.15	77.70	3	68,258	0.00%
2020/10/05	165	76.63	207	77.09	78.20	-42	67,908	-0.06%	大買/大賣/
2020/09/30	113	74.24	110	73.56	74.40	3	67,513	0.00%	大買/大賣/
2020/09/29	29	75.81	11	76.58	74.10	18	67,447	0.03%
2020/09/28	22	75.65	25	76.92	77.50	-3	67,495	0.00%
2020/09/25	36	73.42	42	73.09	72.50	-6	68,043	-0.01%
2020/09/24	31	74.55	33	74.44	73.80	-2	68,601	0.00%
2020/09/23	116	77.91	132	77.48	77.30	-16	68,536	-0.02%	大買/大賣/
2020/09/22	53	77.41	6	78.92	77.40	47	69,533	0.07%
2020/09/21	38	78.09	68.2	78.14	78.90	-30.2	70,822	-0.04%
2020/09/18	33	78.86	22	78.65	78.20	11	70,780	0.02%
2020/09/17	40	78.29	61	79.13	80.20	-21	71,756	-0.03%
2020/09/16	41	77.75	42	78.25	77.90	-1	71,586	0.00%
2020/09/15	175	76.62	176	77.10	76.30	-1	71,361	0.00%	大買/大賣/
2020/09/14	65	74.00	92	74.55	76.00	-27	70,461	-0.04%
2020/09/11	35	72.27	32	72.76	72.30	3	70,578	0.00%
2020/09/10	83	72.42	27	73.04	72.90	56	70,539	0.08%
2020/09/09	6	72.02	50	73.22	73.90	-44	70,631	-0.06%
2020/09/08	30	73.40	53	73.29	73.20	-23	70,710	-0.03%
2020/09/07	50	72.18	43.5	72.64	72.10	6.5	70,942	0.01%
2020/09/04	41	76.46	13	76.32	75.70	28	71,624	0.04%
2020/09/03	61	79.00	38	78.94	78.60	23	72,189	0.03%
2020/09/02	67	76.60	40	77.25	76.80	27	71,634	0.04%
2020/09/01	67	76.09	89	76.05	77.40	-22	71,278	-0.03%
2020/08/31	33	74.72	33	74.75	73.60	0	70,230	0.00%
2020/08/28	33.1	75.14	27	74.93	74.50	6.1	70,159	0.01%
2020/08/27	69	78.52	32	78.37	77.30	37	69,615	0.05%
2020/08/26	106	79.31	121	79.74	79.60	-15	70,441	-0.02%	大買/大賣/
2020/08/25	35	79.35	26	79.68	78.70	9	71,019	0.01%
2020/08/24	44	78.27	43	77.91	79.20	1	70,251	0.00%
2020/08/21	214	81.79	105	81.51	80.60	109	69,177	0.16%	大買/大賣/鉅額交易
2020/08/20	121	82.03	48	84.09	79.70	73	67,258	0.11%	大買/
2020/08/19	120	87.56	124	87.34	88.50	-4	65,728	-0.01%	大買/大賣/
2020/08/18	50	84.20	73.2	84.57	84.10	-23.2	64,433	-0.04%
2020/08/17	64	83.40	49	83.58	83.00	15	63,683	0.02%
2020/08/14	88.7	82.93	106	83.30	85.00	-17.3	62,732	-0.03%	大賣/
2020/08/13	230	86.75	300	88.29	80.60	-70	60,857	-0.12%	大買/大賣/
2020/08/12	371	87.04	314	86.06	89.00	57	58,690	0.10%	大買/大賣/
2020/08/11	174	79.00	182	79.29	81.60	-8	56,951	-0.01%	大買/大賣/
2020/08/10	137	76.29	139	76.87	76.00	-2	55,194	0.00%	大買/大賣/
2020/08/07	222	76.16	214	75.53	75.50	8	54,697	0.01%	大買/大賣/
2020/08/06	76	75.78	42	75.96	76.10	34	54,167	0.06%
2020/08/05	60	72.42	87.2	71.75	73.70	-27.2	52,876	-0.05%
2020/08/04	217	65.23	223	66.50	67.00	-6	51,476	-0.01%	大買/大賣/
2020/08/03	26	63.88	21	63.98	63.40	5	51,017	0.01%
2020/07/31	13	63.75	25	63.67	64.30	-12	51,372	-0.02%
2020/07/30	254.2	61.47	276	62.16	62.90	-21.8	50,629	-0.04%	大買/大賣/
2020/07/29	128	59.28	102	58.96	59.00	26	49,351	0.05%	大買/大賣/
2020/07/28	248	58.23	384	58.52	59.40	-136	48,793	-0.28%	大買/大賣/鉅額交易
2020/07/27	26	56.75	38.4	56.75	56.50	-12.4	48,176	-0.03%
2020/07/24	17	55.22	14	55.86	54.70	3	49,017	0.01%
2020/07/23	176	56.45	161	56.76	56.30	15	49,234	0.03%	大買/大賣/
2020/07/22	134	56.72	148	56.87	56.50	-14	49,184	-0.03%	大買/大賣/
2020/07/21	102	55.42	210	56.43	56.60	-108	48,638	-0.22%	大買/大賣/鉅額交易
2020/07/20	16	52.76	9	52.68	53.40	7	47,666	0.01%
2020/07/17	11	52.19	11	51.07	50.80	0	47,414	0.00%
2020/07/16	16	52.36	15	52.57	52.40	1	47,493	0.00%
2020/07/15	40	52.56	11	52.73	51.80	29	47,550	0.06%
2020/07/14	49	52.61	36	53.10	52.20	13	47,732	0.03%
2020/07/13	29	54.44	13	54.33	53.90	16	47,803	0.03%
2020/07/10	163	56.28	143	55.32	54.40	20	48,323	0.04%	大買/大賣/
2020/07/09	234	56.78	169	56.51	56.50	65	48,738	0.13%	大買/大賣/
2020/07/08	166	56.71	98	56.34	56.30	68	49,117	0.14%	大買/
2020/07/07	96	56.13	72	55.98	55.90	24	48,970	0.05%
2020/07/06	126	55.99	137	56.87	57.30	-11	48,832	-0.02%	大買/大賣/
2020/07/03	95	51.37	165	52.15	53.50	-70	48,232	-0.15%	大賣/
2020/07/02	36	50.36	8	50.28	50.80	28	47,947	0.06%
2020/07/01	249	50.75	175	49.55	49.45	74	47,983	0.15%	大買/大賣/
2020/06/30	137	49.12	315	49.42	50.10	-178	47,110	-0.38%	大買/大賣/鉅額交易
2020/06/29	98	46.44	66	47.06	46.30	32	46,253	0.07%
2020/06/24	174	47.27	389	47.45	47.00	-215	46,104	-0.47%	大買/大賣/鉅額交易
2020/06/23	259	46.44	50	46.20	46.10	209	45,327	0.46%	大買/鉅額交易
2020/06/22	101	45.84	106	45.93	45.85	-5	45,315	-0.01%	大買/大賣/
2020/06/19	113	45.89	91	45.93	45.95	22	45,664	0.05%	大買/
2020/06/18	142	45.63	138	45.60	45.75	4	45,725	0.01%	大買/大賣/
2020/06/17	82	45.13	71	45.11	45.00	11	45,501	0.02%
2020/06/16	69	45.26	91	45.05	45.00	-22	45,354	-0.05%
2020/06/15	130	44.44	102	44.72	44.00	28	45,893	0.06%	大買/大賣/
2020/06/12	218	44.97	67	44.79	44.80	151	45,967	0.33%	大買/鉅額交易
2020/06/11	95	45.49	51	46.07	44.65	44	45,829	0.10%
2020/06/10	39	44.64	136	44.92	45.20	-97	44,609	-0.22%	大賣/
2020/06/09	43	43.77	240	43.64	43.30	-197	43,921	-0.45%	大賣/鉅額交易
2020/06/08	54	44.20	282	44.10	43.85	-228	44,642	-0.51%	大賣/鉅額交易
2020/06/05	79	45.13	62	44.93	44.80	17	44,671	0.04%
2020/06/04	7	44.34	42	44.49	44.80	-35	44,895	-0.08%
2020/06/03	29	43.66	17	43.87	43.80	12	44,819	0.03%
2020/06/02	73	44.64	54	44.23	43.40	19	44,441	0.04%
2020/06/01	16	42.98	310	42.45	44.10	-294	43,713	-0.67%	大賣/鉅額交易
2020/05/29	141	40.17	49	40.24	40.10	92	42,868	0.21%	大買/
2020/05/28	14	40.55	282	41.07	40.40	-268	43,321	-0.62%	大賣/鉅額交易
2020/05/27	34	40.21	6	39.95	39.90	28	43,190	0.06%
2020/05/26	81	40.16	43	40.15	40.00	38	43,422	0.09%
2020/05/25	25	38.67	67	38.61	39.40	-42	43,314	-0.10%
2020/05/22	37	39.71	45	39.60	39.15	-8	43,210	-0.02%
2020/05/21	39	40.58	42	40.46	40.75	-3	42,963	-0.01%
2020/05/20	34	39.71	12	39.60	39.60	22	42,730	0.05%
2020/05/19	137	38.44	125	38.40	39.10	12	42,249	0.03%	大買/大賣/
2020/05/18	68	40.58	749	40.87	39.55	-681	40,794	-1.67%	大賣/鉅額交易
2020/05/15	60	42.80	61	43.28	43.90	-1	39,772	0.00%
2020/05/14	25	43.82	61	43.56	42.80	-36	39,458	-0.09%
2020/05/13	21	44.78	5	44.82	44.70	16	39,414	0.04%
2020/05/12	56	45.16	42	44.91	45.00	14	39,518	0.04%
2020/05/11	1,040	45.75	34	45.71	44.95	1,006	40,066	2.51%	大買/鉅額交易
2020/05/08	304	45.07	110	44.94	44.70	194	39,944	0.49%	大買/大賣/鉅額交易
2020/05/07	11	43.99	29	44.25	44.30	-18	39,895	-0.05%
2020/05/06	21	43.11	29	43.09	43.05	-8	39,295	-0.02%
2020/05/05	36	43.03	40	42.91	42.50	-4	39,282	-0.01%
2020/05/04	12	42.13	9	41.72	43.00	3	39,354	0.01%
2020/04/30	53	42.77	59	42.85	42.85	-6	39,758	-0.02%
2020/04/29	97	41.21	71	41.34	42.00	26	39,510	0.07%
2020/04/28	7	38.93	49	39.11	39.45	-42	38,831	-0.11%
2020/04/27	16	37.95	43	38.34	38.30	-27	38,629	-0.07%
2020/04/24	80	37.55	53	37.64	37.45	27	38,706	0.07%
2020/04/23	54	37.63	50	37.65	37.60	4	38,911	0.01%
2020/04/22	64	36.30	51	36.38	37.45	13	39,313	0.03%
2020/04/21	82	37.17	67	37.17	36.65	15	39,455	0.04%
2020/04/20	45	38.04	35	38.10	38.10	10	40,149	0.02%
2020/04/17	35	38.38	40	38.61	38.10	-5	40,384	-0.01%
2020/04/16	26	37.90	23	38.27	38.10	3	40,082	0.01%
2020/04/15	38	38.98	32	38.56	37.40	6	39,668	0.02%
2020/04/14	57	37.44	47	37.25	38.15	10	38,970	0.03%
2020/04/13	56	35.97	91	36.47	35.55	-35	38,277	-0.09%
2020/04/10	83	34.51	61	34.74	35.00	22	37,686	0.06%
2020/04/09	73	34.60	75	34.80	34.70	-2	37,724	-0.01%
2020/04/08	60	33.46	67	33.75	34.00	-7	37,357	-0.02%
2020/04/07	61	33.05	78	33.01	33.15	-17	36,620	-0.05%
2020/04/06	62	31.58	226	31.83	31.35	-164	35,705	-0.46%	大賣/鉅額交易
2020/04/01	240	31.75	61	31.89	31.70	179	35,234	0.51%	大買/鉅額交易
2020/03/31	44	32.31	81	32.25	32.00	-37	35,038	-0.11%
2020/03/30	34	30.27	22	30.24	30.90	12	34,207	0.04%
2020/03/27	50	31.28	40	31.20	30.25	10	34,448	0.03%
2020/03/26	50	30.68	116	30.96	31.00	-66	34,488	-0.19%	大賣/
2020/03/25	63	31.01	15	30.75	31.10	48	34,099	0.14%
2020/03/24	24	28.63	66	28.61	28.60	-42	33,725	-0.12%
2020/03/23	32	26.83	32	27.11	27.05	0	33,364	0.00%
2020/03/20	30	27.05	16	26.95	27.05	14	33,143	0.04%
2020/03/19	76	24.71	41	25.50	24.60	35	33,038	0.11%
2020/03/18	40	27.31	69	27.22	26.20	-29	32,226	-0.09%
2020/03/17	57	27.39	24	27.30	26.50	33	31,953	0.10%
2020/03/16	121	30.77	425	30.88	28.40	-304	31,401	-0.97%	大買/大賣/鉅額交易
2020/03/13	38	30.51	14	30.61	31.45	24	31,149	0.08%
2020/03/12	34	34.76	161	35.67	33.70	-127	30,591	-0.42%	大賣/鉅額交易
2020/03/11	62	39.07	78	38.48	37.40	-16	29,728	-0.05%
2020/03/10	108	38.73	558	37.96	38.95	-450	29,350	-1.53%	大買/大賣/鉅額交易
2020/03/09	57	40.70	57	39.60	39.50	0	28,782	0.00%
2020/03/06	19	41.50	16	41.85	41.60	3	28,629	0.01%
2020/03/05	173	41.96	273	42.17	41.90	-100	29,206	-0.34%	大買/大賣/
2020/03/04	120	41.88	21	41.40	41.40	99	28,573	0.35%	大買/
2020/03/03	13	40.71	23	41.60	41.45	-10	28,765	-0.03%
2020/03/02	9	39.40	0	0.00	39.25	9	28,375	0.03%
2020/02/27	5	40.65	40	39.66	40.00	-35	28,339	-0.12%
2020/02/26	15	41.30	12	42.19	41.25	3	28,229	0.01%
2020/02/25	34	41.97	20	41.75	41.75	14	28,242	0.05%
2020/02/24	21	41.09	45	41.96	42.45	-24	28,228	-0.09%
2020/02/21	54	42.02	73	41.90	41.70	-19	28,350	-0.07%
2020/02/20	14	42.31	26	42.10	42.00	-12	28,511	-0.04%
2020/02/19	19	41.51	22	41.97	41.75	-3	28,704	-0.01%
2020/02/18	30	41.08	31	41.31	41.10	-1	29,215	0.00%
2020/02/17	43	41.15	59	41.30	41.35	-16	29,396	-0.05%
2020/02/14	74	41.90	36	41.75	41.50	38	29,899	0.13%
2020/02/13	51	42.72	45	42.09	42.05	6	30,681	0.02%
2020/02/12	68	41.97	99	42.07	42.85	-31	31,059	-0.10%
2020/02/11	60	40.22	28	40.49	40.30	32	30,346	0.11%
2020/02/10	39	37.38	85	37.81	39.85	-46	30,380	-0.15%
2020/02/07	56	39.30	32	38.98	38.90	24	30,561	0.08%
2020/02/06	86	39.96	82	40.17	40.20	4	30,529	0.01%
2020/02/05	35	39.70	35	39.68	39.15	0	30,330	0.00%
2020/02/04	62	38.68	95	39.26	40.25	-33	29,924	-0.11%
2020/02/03	60	36.49	82	36.88	36.75	-22	29,326	-0.08%
2020/01/31	35	38.37	27	38.52	38.65	8	29,221	0.03%
2020/01/30	55	40.49	24	40.55	40.35	31	28,739	0.11%
2020/01/20	24	43.98	28	44.48	44.80	-4	28,516	-0.01%
2020/01/17	19	43.88	11	43.34	43.25	8	28,408	0.03%
2020/01/16	29	44.18	30	43.74	43.60	-1	28,750	0.00%
2020/01/15	24	45.12	10	45.00	44.75	14	28,458	0.05%
2020/01/14	19	45.06	68	45.35	45.40	-49	29,106	-0.17%
2020/01/13	27	43.16	30	43.44	43.90	-3	28,019	-0.01%
2020/01/10	6	41.62	31	42.04	42.40	-25	27,883	-0.09%
2020/01/09	9	41.12	25	41.07	41.05	-16	28,095	-0.06%
2020/01/08	22	40.53	21	40.40	40.45	1	28,732	0.00%
2020/01/07	29	41.48	18	41.38	41.30	11	29,020	0.04%
2020/01/06	58	41.36	21	41.33	41.35	37	29,488	0.13%
2020/01/03	20	43.47	21	42.50	42.50	-1	29,657	0.00%
2020/01/02	23	42.82	44	42.95	43.60	-21	29,556	-0.07%
2019/12/31	25	41.89	21	42.00	42.00	4	29,407	0.01%
2019/12/30	5	41.70	19	41.76	41.80	-14	29,720	-0.05%
2019/12/27	10	41.52	331	41.52	41.65	-321	29,875	-1.07%	大賣/鉅額交易
2019/12/26	35	41.41	29	41.08	41.10	6	30,009	0.02%
2019/12/25	59	41.58	22	41.52	41.50	37	30,110	0.12%
2019/12/24	47	41.59	47	41.81	42.25	0	30,221	0.00%
2019/12/23	83	42.05	41	41.46	41.50	42	29,838	0.14%
2019/12/20	11	43.80	0	0.00	44.10	11	29,535	0.04%
2019/12/19	33	44.46	37	43.91	43.90	-4	29,698	-0.01%
2019/12/18	33	45.20	29	44.88	44.80	4	29,918	0.01%
2019/12/17	49	45.94	16	45.83	45.75	33	30,235	0.11%
2019/12/16	43	44.86	31	45.09	45.40	12	30,282	0.04%
2019/12/13	36	44.57	30	44.30	44.30	6	30,577	0.02%
2019/12/12	12	44.63	16	44.78	44.75	-4	30,970	-0.01%
2019/12/11	16	44.12	11	43.91	43.90	5	31,881	0.02%
2019/12/10	2	43.60	0	0.00	44.00	2	32,413	0.01%
2019/12/09	22	44.96	20	44.35	44.35	2	32,396	0.01%
2019/12/06	20	44.91	15	45.13	44.75	5	33,039	0.02%
2019/12/05	32	44.70	20	44.80	44.60	12	33,533	0.04%
2019/12/04	15	44.58	10	44.20	44.20	5	34,215	0.01%
2019/12/03	16	43.93	13	44.68	44.80	3	36,255	0.01%
2019/12/02	40	44.78	25	44.28	44.15	15	36,548	0.04%
2019/11/29	50	46.83	40	46.15	46.15	10	37,032	0.03%
2019/11/28	73	47.57	58	47.45	47.00	15	36,977	0.04%
2019/11/27	29	46.90	15	47.17	47.00	14	36,689	0.04%
2019/11/26	20	46.57	1	47.00	46.35	19	36,692	0.05%
2019/11/25	40	46.88	30	46.35	46.35	10	36,504	0.03%
2019/11/22	33	47.64	31	47.32	47.00	2	36,500	0.01%
2019/11/21	31	47.98	31	48.03	48.00	0	36,640	0.00%
2019/11/20	31	48.19	13	48.57	48.80	18	37,003	0.05%
2019/11/19	36	49.06	32	48.80	48.55	4	37,762	0.01%
2019/11/18	32	49.25	39	49.61	49.65	-7	37,745	-0.02%
2019/11/15	51	49.44	83	49.34	48.50	-32	37,910	-0.08%
2019/11/14	48	48.59	39	48.65	48.10	9	37,402	0.02%
2019/11/13	51	48.49	38	48.61	48.30	13	37,744	0.03%
2019/11/12	61	48.97	102	48.99	50.00	-41	38,117	-0.11%	大賣/
2019/11/11	148	47.11	61	47.56	47.10	87	38,339	0.23%	大買/
2019/11/08	55	46.01	26	46.09	46.00	29	37,832	0.08%
2019/11/07	14	45.09	32	45.53	45.90	-18	38,154	-0.05%
2019/11/06	49	46.04	33	45.27	45.20	16	38,583	0.04%
2019/11/05	40	47.71	54	47.75	47.50	-14	38,615	-0.04%
2019/11/04	26	47.58	13	47.87	47.40	13	39,116	0.03%
2019/11/01	22	46.80	20	47.13	47.20	2	39,316	0.01%
2019/10/31	36	48.16	32	47.31	47.15	4	40,213	0.01%
2019/10/30	16	47.50	25	48.10	48.25	-9	40,268	-0.02%
2019/10/29	35	47.00	34	46.80	46.90	1	40,202	0.00%
2019/10/28	31	47.97	25	47.72	47.50	6	40,359	0.01%
2019/10/25	46	48.20	47	48.35	48.20	-1	40,460	0.00%
2019/10/24	58	48.22	71	48.64	48.15	-13	40,493	-0.03%
2019/10/23	19	48.20	29	48.00	48.25	-10	40,302	-0.02%
2019/10/22	127	47.74	120	47.82	48.25	7	40,503	0.02%	大買/大賣/
2019/10/21	24	46.20	47	45.97	45.85	-23	40,114	-0.06%
2019/10/18	3	46.33	4	46.34	46.20	-1	40,718	0.00%
2019/10/17	24	47.16	22	47.43	47.00	2	42,029	0.00%
2019/10/16	37	47.56	57	47.41	47.80	-20	43,605	-0.05%
2019/10/15	40	46.47	32	46.51	46.55	8	43,671	0.02%
2019/10/14	27	45.59	63	45.70	46.35	-36	43,508	-0.08%
2019/10/09	152	44.30	179	43.44	43.10	-27	43,186	-0.06%	大買/大賣/
2019/10/08	72	46.58	67	45.62	45.60	5	43,288	0.01%
2019/10/07	158	45.94	102	46.67	46.40	56	43,819	0.13%	大買/大賣/
2019/10/04	58	45.75	60	45.64	45.30	-2	44,048	0.00%
2019/10/03	30	44.56	40	44.88	45.15	-10	44,257	-0.02%
2019/10/02	27	43.79	29	44.34	44.80	-2	44,342	0.00%
2019/10/01	18	43.97	12	43.98	44.20	6	44,433	0.01%
2019/09/27	151	44.62	134	43.79	43.65	17	44,569	0.04%	大買/大賣/
2019/09/26	95	45.91	98	45.27	45.20	-3	44,804	-0.01%
2019/09/25	55	45.57	32	45.65	45.50	23	45,212	0.05%
2019/09/24	26	47.56	70	46.93	46.65	-44	45,998	-0.10%
2019/09/23	77	46.90	84	47.72	47.65	-7	46,264	-0.02%
2019/09/20	8	46.11	9	46.28	46.50	-1	46,602	0.00%
2019/09/19	71	46.38	77	46.54	46.50	-6	46,573	-0.01%
2019/09/18	56	46.46	57	46.57	46.30	-1	46,481	0.00%
2019/09/17	109	46.17	102	46.65	46.10	7	46,224	0.02%	大買/大賣/
2019/09/16	631	45.96	198	45.45	46.80	433	46,336	0.93%	大買/大賣/鉅額交易
2019/09/12	193	44.24	245	44.70	44.95	-52	46,632	-0.11%	大買/大賣/
2019/09/11	72	43.61	70	43.33	43.25	2	47,238	0.00%
2019/09/10	194	43.61	67	43.11	43.05	127	47,453	0.27%	大買/鉅額交易
2019/09/09	22	43.71	31	44.39	44.80	-9	47,335	-0.02%
2019/09/06	26	44.21	98	44.47	43.85	-72	47,198	-0.15%
2019/09/05	2,075	43.88	301	44.28	44.65	1,774	46,991	3.78%	大買/大賣/鉅額交易
2019/09/04	14	40.61	60	40.88	41.25	-46	45,506	-0.10%
2019/09/03	115	40.68	120	40.45	39.80	-5	46,523	-0.01%	大買/大賣/
2019/09/02	21	39.91	13	39.87	40.00	8	46,195	0.02%
2019/08/30	28	39.40	14	39.11	39.05	14	46,240	0.03%
2019/08/29	17	38.96	12	39.34	39.05	5	46,775	0.01%
2019/08/28	5	38.90	8	38.81	38.85	-3	46,957	-0.01%
2019/08/27	28	38.86	101	38.58	38.55	-73	47,307	-0.15%	大賣/
2019/08/26	31	39.05	12	38.95	38.80	19	47,564	0.04%
2019/08/23	58	40.99	7	41.33	40.65	51	47,781	0.11%
2019/08/22	136	40.65	190	41.05	41.10	-54	47,682	-0.11%	大買/大賣/
2019/08/21	172	39.87	169	39.59	39.55	3	46,899	0.01%	大買/大賣/
2019/08/20	68	39.94	130	39.99	39.90	-62	47,010	-0.13%	大賣/
2019/08/19	110	39.98	15	39.57	39.70	95	47,277	0.20%	大買/
2019/08/16	8	39.59	17	39.38	39.25	-9	48,111	-0.02%
2019/08/15	22	39.44	49	39.37	39.85	-27	48,224	-0.06%
2019/08/14	45	39.55	64	39.67	39.00	-19	47,799	-0.04%
2019/08/13	61	37.36	35	37.40	37.10	26	47,419	0.05%
2019/08/12	10	37.98	27	38.06	38.05	-17	48,458	-0.04%
2019/08/08	64	37.30	64	37.71	38.15	0	49,224	0.00%
2019/08/07	29	36.64	39	36.93	36.35	-10	49,545	-0.02%
2019/08/06	71	34.91	94	34.30	35.75	-23	49,334	-0.05%
2019/08/05	31	36.00	66	36.34	35.90	-35	49,294	-0.07%
2019/08/02	189	35.60	129	35.71	36.65	60	49,868	0.12%	大買/大賣/
2019/08/01	48	37.43	62	37.40	37.25	-14	49,421	-0.03%
2019/07/31	21	38.06	12	38.11	38.00	9	49,781	0.02%
2019/07/30	29	39.10	10	39.37	38.70	19	49,785	0.04%
2019/07/29	28	40.44	15	40.90	40.20	13	50,021	0.03%
2019/07/26	46	41.08	42	41.16	41.15	4	50,057	0.01%
2019/07/25	3	40.35	5	40.74	40.60	-2	50,000	0.00%
2019/07/24	42	40.11	18	40.74	39.50	24	50,101	0.05%
2019/07/23	74	40.42	30	40.58	40.20	44	50,660	0.09%
2019/07/22	12	41.30	59	40.81	41.75	-47	50,543	-0.09%
2019/07/19	99	41.11	79	41.52	40.60	20	50,467	0.04%
2019/07/18	191	38.74	314	39.69	39.50	-123	49,616	-0.25%	大買/大賣/鉅額交易
2019/07/17	83	37.40	32	37.73	37.15	51	48,002	0.11%
2019/07/16	60	37.42	25	37.25	36.85	35	47,536	0.07%
2019/07/15	7	36.69	8	36.97	37.20	-1	48,060	0.00%
2019/07/12	56	37.05	21	37.45	36.70	35	48,068	0.07%
2019/07/11	72	37.09	49	36.93	37.50	23	47,836	0.05%
2019/07/10	112	35.88	115	36.11	35.80	-3	47,672	-0.01%	大買/大賣/
2019/07/09	42	36.03	59	36.14	35.30	-17	47,496	-0.04%
2019/07/08	1	37.00	4	36.98	37.15	-3	47,678	-0.01%
2019/07/05	43	37.49	53	37.50	37.45	-10	48,388	-0.02%
2019/07/04	34	37.44	23	37.38	37.30	11	49,413	0.02%
2019/07/03	93	37.83	64	37.34	37.20	29	50,337	0.06%
2019/07/02	89	38.32	99	38.57	38.50	-10	51,725	-0.02%
2019/07/01	111	38.32	76	38.37	38.75	35	52,740	0.07%	大買/
2019/06/28	32	35.69	19	35.70	35.25	13	52,305	0.02%
2019/06/27	12	35.34	33	35.67	35.50	-21	53,133	-0.04%
2019/06/26	10	34.54	30	34.25	34.50	-20	53,161	-0.04%
2019/06/25	32	34.08	4	34.03	34.00	28	53,193	0.05%
2019/06/24	10	34.27	7	34.23	34.60	3	53,604	0.01%
2019/06/21	37	35.08	39	35.19	34.55	-2	54,627	0.00%
2019/06/20	196	35.24	186	35.32	35.40	10	54,301	0.02%	大買/大賣/
2019/06/19	187	33.92	217	33.71	34.75	-30	53,334	-0.06%	大買/大賣/
2019/06/18	45	31.74	43	31.63	31.60	2	52,857	0.00%
2019/06/17	59	32.20	71	32.17	32.00	-12	53,956	-0.02%
2019/06/14	35	32.70	28	32.94	31.80	7	54,160	0.01%
2019/06/13	32	33.33	50	32.70	32.60	-18	54,797	-0.03%
2019/06/12	179	33.35	172	33.12	32.95	7	54,846	0.01%	大買/大賣/
2019/06/11	403	33.12	401	33.15	33.50	2	54,597	0.00%	大買/大賣/
2019/06/10	63	30.71	79	30.08	31.00	-16	53,189	-0.03%
2019/06/06	8	28.54	9	28.64	28.65	-1	52,550	0.00%
2019/06/05	21	29.60	12	29.47	28.70	9	52,461	0.02%
2019/06/04	5	29.20	11	29.42	29.45	-6	52,060	-0.01%
2019/06/03	65	28.85	63	28.88	28.70	2	52,433	0.00%
2019/05/31	25	29.63	27	29.46	29.95	-2	52,430	0.00%
2019/05/30	7	28.76	0	0.00	28.60	7	52,743	0.01%
2019/05/29	34	27.60	35	27.76	28.65	-1	52,975	0.00%
2019/05/28	5	28.39	5	28.28	28.00	0	52,718	0.00%
2019/05/27	8	28.38	5	28.32	28.15	3	52,957	0.01%
2019/05/24	219	28.62	158	28.27	28.00	61	52,971	0.12%	大買/大賣/
2019/05/23	126	28.39	195	28.71	28.30	-69	52,209	-0.13%	大買/大賣/
2019/05/22	93	31.58	134	30.61	30.45	-41	51,339	-0.08%	大賣/
2019/05/21	141	30.92	117	30.91	31.15	24	50,851	0.05%	大買/大賣/
2019/05/20	112	30.85	113	30.68	30.45	-1	50,485	0.00%	大買/大賣/
2019/05/17	80	34.60	44	32.13	31.60	36	49,911	0.07%
2019/05/16	101	36.01	80	35.74	34.70	21	48,884	0.04%	大買/
2019/05/15	100	36.56	129	36.88	37.50	-29	48,004	-0.06%	大賣/
2019/05/14	37	35.17	9	35.49	35.00	28	47,407	0.06%
2019/05/13	73	35.33	83	35.52	35.80	-10	47,291	-0.02%
2019/05/10	29	34.60	26	35.18	34.40	3	47,036	0.01%
2019/05/09	26	34.52	28	34.43	33.80	-2	46,479	0.00%
2019/05/08	1	35.35	10	35.15	35.60	-9	46,563	-0.02%
2019/05/07	52	34.20	41	34.34	34.55	11	46,466	0.02%
2019/05/06	18	32.71	132	32.20	33.05	-114	46,278	-0.25%	大賣/鉅額交易
2019/05/03	2	34.75	3	34.87	34.80	-1	46,117	0.00%
2019/05/02	1	34.20	2	34.43	34.40	-1	46,079	0.00%
2019/04/30	117	33.91	109	33.74	34.45	8	46,322	0.02%	大買/大賣/
2019/04/29	11	32.82	96	33.01	32.50	-85	45,976	-0.18%
2019/04/26	46	36.32	47	36.28	36.05	-1	45,347	0.00%
2019/04/25	53	37.46	33	37.71	37.95	20	44,961	0.04%
2019/04/24	125	37.99	146	37.09	37.95	-21	44,559	-0.05%	大買/大賣/
2019/04/23	8	36.47	3	36.00	36.25	5	44,060	0.01%
2019/04/22	39	37.91	18	37.84	37.60	21	44,178	0.05%
2019/04/19	42	37.66	33	37.78	37.60	9	44,972	0.02%
2019/04/18	43	37.50	8	37.89	37.00	35	44,786	0.08%
2019/04/17	47	38.10	19	38.09	37.55	28	46,337	0.06%
2019/04/16	40	38.12	41	38.07	37.25	-1	46,299	0.00%
2019/04/15	122	37.16	205	36.61	37.10	-83	46,543	-0.18%	大買/大賣/
2019/04/12	171	36.97	131	36.80	36.70	40	47,031	0.09%	大買/大賣/
2019/04/11	159	36.68	157	36.29	36.25	2	47,585	0.00%	大買/大賣/
2019/04/10	126	37.04	206	36.70	36.00	-80	47,233	-0.17%	大買/大賣/
2019/04/09	646	37.40	598	37.12	36.35	48	46,493	0.10%	大買/大賣/
2019/04/08	147	37.81	153	38.17	39.25	-6	46,201	-0.01%	大買/大賣/
2019/04/03	106	34.20	51	35.18	36.05	55	44,730	0.12%	大買/
2019/04/02	141	32.48	125	32.56	32.95	16	43,720	0.04%	大買/大賣/
2019/04/01	190	31.86	207	31.73	32.30	-17	43,301	-0.04%	大買/大賣/
2019/03/29	102	29.89	101	29.44	29.60	1	41,989	0.00%	大買/大賣/
2019/03/28	10	29.63	14	29.74	29.90	-4	41,685	-0.01%
2019/03/27	1	29.25	30	29.51	29.65	-29	42,032	-0.07%
2019/03/26	46	29.65	61	29.77	28.80	-15	42,145	-0.04%
2019/03/25	3	29.52	4	29.78	30.30	-1	41,759	0.00%
2019/03/22	11	29.99	165	29.88	29.85	-154	42,580	-0.36%	大賣/鉅額交易
2019/03/21	68	29.94	14	29.98	30.15	54	43,142	0.13%
2019/03/20	229	29.25	435	29.50	29.20	-206	43,479	-0.47%	大買/大賣/鉅額交易
2019/03/19	589	28.25	69	28.39	27.80	520	43,091	1.21%	大買/鉅額交易
2019/03/18	1,037	26.90	76	28.04	28.45	961	43,621	2.20%	大買/鉅額交易
2019/03/15	257	25.87	140	26.26	25.90	117	44,889	0.26%	大買/大賣/鉅額交易
2019/03/14	103	25.35	195	25.43	25.45	-92	45,411	-0.20%	大買/大賣/
2019/03/13	14	24.87	4	25.10	24.90	10	45,916	0.02%
2019/03/12	1	24.80	2	24.88	24.80	-1	46,127	0.00%
2019/03/11	9	24.54	0	0.00	24.40	9	46,637	0.02%
2019/03/08	71	25.08	343	24.77	24.90	-272	47,477	-0.57%	大賣/鉅額交易
2019/03/07	64	25.00	88	25.29	25.25	-24	48,383	-0.05%
2019/03/06	12	24.60	10	24.72	24.65	2	48,546	0.00%
2019/03/05	87	24.78	57	24.69	24.60	30	48,447	0.06%
2019/03/04	162	25.09	138	25.52	26.25	24	48,144	0.05%	大買/大賣/
2019/02/27	196	24.53	159	24.11	24.10	37	47,438	0.08%	大買/大賣/
2019/02/26	107	24.74	107	24.28	24.25	0	47,534	0.00%	大買/大賣/
2019/02/25	117	24.15	133	24.42	24.55	-16	47,565	-0.03%	大買/大賣/
2019/02/22	0	0.00	4	23.10	23.15	-4	47,565	-0.01%
2019/02/21	5	23.45	9	23.37	23.45	-4	47,940	-0.01%
2019/02/20	23	23.65	45	23.59	23.45	-22	48,306	-0.05%
2019/02/19	16	23.88	42	23.90	23.90	-26	49,978	-0.05%
2019/02/18	112	24.79	113	23.79	23.70	-1	51,142	0.00%	大買/大賣/
2019/02/15	50	24.00	61	24.16	24.20	-11	51,091	-0.02%
2019/02/14	51	24.20	50	24.30	24.20	1	51,262	0.00%
2019/02/13	100	23.73	118	24.09	24.10	-18	51,254	-0.04%	大賣/
2019/02/12	116	23.65	136	23.56	23.50	-20	50,880	-0.04%	大買/大賣/
2019/02/11	63	22.94	65	23.22	23.25	-2	50,453	0.00%
2019/01/30	2	22.70	3	22.97	22.50	-1	50,157	0.00%
2019/01/29	150	22.75	168	22.84	22.85	-18	49,844	-0.04%	大買/大賣/
2019/01/28	57	22.35	65	22.39	22.35	-8	49,256	-0.02%
2019/01/25	140	21.74	150	21.75	21.70	-10	48,865	-0.02%	大買/大賣/
2019/01/24	62	21.60	52	21.61	21.60	10	48,687	0.02%
2019/01/23	54	21.08	55	21.15	21.15	-1	48,309	0.00%
2019/01/22	178	21.59	122	21.32	21.35	56	48,270	0.12%	大買/大賣/
2019/01/21	107	22.36	100	22.10	22.10	7	48,107	0.01%	大買/
2019/01/18	155	21.93	6	21.88	22.15	149	47,932	0.31%	大買/鉅額交易
2019/01/17	52	21.74	51	21.45	21.45	1	47,527	0.00%
2019/01/16	8	21.48	4	21.46	21.55	4	47,486	0.01%
2019/01/15	18	21.21	2	21.20	21.10	16	47,224	0.03%
2019/01/14	37	21.14	47	21.16	21.05	-10	47,003	-0.02%
2019/01/11	31	21.23	38	21.37	21.20	-7	46,587	-0.02%
2019/01/10	34	21.85	33	21.91	22.10	1	45,563	0.00%
2019/01/09	293	23.21	63	23.20	22.05	230	45,111	0.51%	大買/鉅額交易
2019/01/08	106	24.26	111	24.37	24.45	-5	43,553	-0.01%	大買/大賣/
2019/01/07	96	24.66	76	24.76	24.10	20	43,384	0.05%
2019/01/04	76	23.93	70	23.94	23.90	6	42,886	0.01%
2019/01/03	221	23.36	188	23.99	24.20	33	42,612	0.08%	大買/大賣/
2019/01/02	113	22.77	109	23.03	23.10	4	42,096	0.01%	大買/大賣/
2018/12/28	191	22.96	161	22.31	22.30	30	41,712	0.07%	大買/大賣/
2018/12/27	98	22.63	107	22.69	23.20	-9	41,775	-0.02%	大賣/
2018/12/26	18	21.50	28	21.37	21.20	-10	40,818	-0.02%
2018/12/25	17	22.09	14	22.10	22.05	3	40,503	0.01%
2018/12/24	32	23.09	38	23.08	23.45	-6	40,305	-0.01%
2018/12/22	25	22.52	6	22.63	22.60	19	40,166	0.05%
2018/12/21	14	22.95	9	22.98	22.90	5	40,995	0.01%
2018/12/20	23	22.62	1	22.75	22.95	22	40,686	0.05%
2018/12/19	22	22.38	16	22.88	22.25	6	40,167	0.01%
2018/12/18	4	22.69	8	22.89	23.10	-4	40,020	-0.01%
2018/12/17	74	22.89	69	22.67	22.45	5	39,933	0.01%
2018/12/14	41	22.90	40	22.98	22.60	1	39,015	0.00%
2018/12/13	130	23.13	130.6	23.23	22.95	-0.6	38,567	0.00%	大買/大賣/
2018/12/12	25	24.43	14	24.39	24.20	11	38,480	0.03%
2018/12/11	110	24.58	113	24.64	24.65	-3	39,611	-0.01%	大買/大賣/
2018/12/10	100	24.01	109	24.19	24.45	-9	39,067	-0.02%	大賣/
2018/12/07	23	23.04	82	22.61	23.35	-59	37,090	-0.16%
2018/12/06	50	22.39	34	21.98	21.25	16	36,201	0.04%
2018/12/05	12	22.86	3	22.45	22.90	9	35,368	0.03%
2018/12/04	12	22.68	30	22.83	22.55	-18	35,143	-0.05%
2018/12/03	22	22.23	38	22.61	22.75	-16	34,558	-0.05%
2018/11/30	25	21.37	62	21.49	21.15	-37	33,688	-0.11%
2018/11/29	0	0.00	22	20.47	20.00	-22	32,619	-0.07%
2018/11/28	2	19.90	0	0.00	19.95	2	32,253	0.01%
2018/11/27	0	0.00	8	19.41	20.00	-8	32,012	-0.02%
2018/11/26	1	18.65	1	19.00	18.75	0	31,484	0.00%
2018/11/23	1	18.65	3	18.90	18.70	-2	31,339	-0.01%
2018/11/22	7	19.01	220	18.90	18.65	-213	31,097	-0.68%	大賣/鉅額交易
2018/11/21	5	19.96	29	20.03	20.05	-24	30,694	-0.08%
2018/11/20	3	19.67	1	19.90	19.95	2	30,241	0.01%
2018/11/19	0	0.00	4	20.05	19.80	-4	30,093	-0.01%
2018/11/16	24	19.89	80	19.81	19.65	-56	30,298	-0.18%
2018/11/15	77	18.28	49	18.18	18.70	28	28,350	0.10%
2018/11/14	706	16.96	3	16.83	17.00	703	26,927	2.61%	大買/鉅額交易
2018/11/13	22	16.09	102	16.21	16.85	-80	26,700	-0.30%	大賣/
2018/11/12	100	16.90	2	16.78	16.70	98	26,521	0.37%
2018/11/09	200	16.15	0	0.00	16.15	200	26,558	0.75%	大買/鉅額交易
2018/11/02	0	0.00	48	15.88	15.60	-48	28,102	-0.17%
2018/10/31	10	15.20	0	0.00	15.05	10	27,747	0.04%
2018/10/29	37	15.69	2	15.10	14.60	35	27,263	0.13%
2018/10/26	7	15.88	0	0.00	15.90	7	26,957	0.03%
2018/10/25	2	15.90	1	16.05	16.00	1	26,810	0.00%
2018/10/24	0	0.00	12	16.41	16.45	-12	26,656	-0.05%
2018/10/22	2	16.35	10	16.25	16.35	-8	26,571	-0.03%
2018/10/17	10	16.15	0	0.00	16.05	10	26,163	0.04%
2018/10/16	10	16.10	0	0.00	15.85	10	25,958	0.04%
2018/10/12	1	16.15	0	0.00	16.45	1	25,490	0.00%
2018/10/11	19	15.95	23	15.98	15.80	-4	25,153	-0.02%
2018/10/09	17	18.23	0	0.00	17.55	17	24,461	0.07%
2018/10/08	11	18.92	53	19.10	19.20	-42	23,636	-0.18%
2018/10/05	71	18.90	10	19.01	18.65	61	23,400	0.26%
2018/10/04	6	19.20	0	0.00	19.15	6	22,736	0.03%
2018/10/03	16	19.73	0	0.00	19.50	16	22,549	0.07%
2018/10/02	6	19.60	0	0.00	19.55	6	22,337	0.03%
2018/10/01	10	20.07	1	20.10	20.15	9	21,979	0.04%
2018/09/28	48	20.26	56	20.38	20.05	-8	21,947	-0.04%
2018/09/27	2	19.55	0	0.00	19.55	2	21,033	0.01%
2018/09/26	15	20.02	16	20.14	20.00	-1	20,762	0.00%
2018/09/25	1	19.90	12	19.90	20.30	-11	20,528	-0.05%
2018/09/21	6	18.97	10	19.05	19.10	-4	19,851	-0.02%
2018/09/20	31	19.88	23	20.03	19.75	8	18,981	0.04%
2018/09/19	19	20.24	17	20.28	19.70	2	18,655	0.01%
2018/09/18	22	20.09	34	20.02	19.85	-12	18,040	-0.07%
2018/09/17	49	19.89	63	19.87	20.05	-14	17,160	-0.08%
2018/09/14	7	18.42	18	18.64	19.00	-11	14,851	-0.07%
2018/09/13	750	18.23	11	18.45	18.15	739	14,092	5.24%	大買/鉅額交易
2018/09/12	5	18.15	2	18.05	18.15	3	13,716	0.02%
2018/09/11	1	17.65	2	17.70	17.70	-1	13,564	-0.01%
2018/09/10	9	17.01	0	0.00	16.90	9	13,926	0.06%
2018/09/07	2	17.90	0	0.00	17.60	2	15,843	0.01%
2018/09/06	4	18.10	2	18.10	18.00	2	16,187	0.01%
2018/09/05	0	0.00	13	18.30	18.20	-13	16,433	-0.08%
2018/09/04	10	18.05	12	18.20	18.10	-2	16,252	-0.01%
2018/09/03	33	17.84	3	18.02	17.75	30	15,655	0.19%
2018/08/31	0	0.00	2	17.50	17.60	-2	15,537	-0.01%
2018/08/30	3	17.75	0	0.00	17.80	3	15,546	0.02%
2018/08/29	2	17.88	5	17.85	17.85	-3	15,551	-0.02%
2018/08/28	6	18.00	79	18.07	18.00	-73	15,641	-0.47%
2018/08/27	74	17.95	3	17.98	17.95	71	15,741	0.45%
2018/08/24	2	17.80	2	17.80	18.00	0	15,638	0.00%
2018/08/23	200	17.82	235	17.88	18.20	-35	15,332	-0.23%	大買/大賣/
2018/08/21	5	17.15	4	17.20	17.15	1	14,688	0.01%
2018/08/20	3	16.97	0	0.00	17.00	3	14,688	0.02%
2018/08/17	20	17.90	0	0.00	17.60	20	14,521	0.14%
2018/08/16	10	17.54	39	17.64	17.85	-29	14,172	-0.20%
2018/08/15	1	17.60	4	17.31	17.25	-3	13,676	-0.02%
2018/08/14	2	17.40	1	17.35	17.40	1	13,305	0.01%
2018/08/13	23	17.21	22	17.20	17.10	1	13,070	0.01%
2018/08/10	3	16.65	1	16.75	16.65	2	12,408	0.02%
2018/08/09	4	16.80	2	16.78	17.00	2	12,170	0.02%
2018/08/08	0	0.00	8	16.15	16.10	-8	11,779	-0.07%
2018/08/07	2	16.10	0	0.00	16.20	2	12,010	0.02%
2018/08/06	0	0.00	8	16.15	16.15	-8	12,129	-0.07%
2018/08/03	0	0.00	11	15.95	16.10	-11	12,175	-0.09%
2018/08/02	0	0.00	5	16.00	15.95	-5	12,278	-0.04%
2018/07/31	0	0.00	1	16.35	16.25	-1	12,376	-0.01%
2018/07/27	1.8	16.59	6	16.55	16.70	-4.2	12,434	-0.03%
2018/07/26	0	0.00	1	16.35	16.35	-1	12,468	-0.01%
2018/07/24	0	0.00	4	16.50	16.50	-4	12,665	-0.03%
2018/07/23	0	0.00	1	16.30	16.40	-1	12,732	-0.01%
2018/07/16	0	0.00	20	16.25	16.20	-20	13,548	-0.15%
2018/07/13	0	0.00	1	16.05	16.20	-1	13,757	-0.01%
2018/07/12	4	16.00	4	16.05	16.10	0	13,823	0.00%
2018/07/11	0	0.00	1	15.90	15.90	-1	13,831	-0.01%
2018/07/10	1	15.95	12	15.97	15.95	-11	13,873	-0.08%
2018/07/09	0	0.00	16	15.48	15.50	-16	13,935	-0.11%
2018/07/06	13	15.53	0	0.00	15.40	13	14,054	0.09%
2018/07/05	0	0.00	7	15.90	16.15	-7	13,880	-0.05%
2018/07/04	0	0.00	2	15.70	15.85	-2	13,881	-0.01%
2018/06/29	1	16.30	0	0.00	16.30	1	13,797	0.01%
2018/06/26	25	16.40	4	16.48	16.40	21	13,846	0.15%
2018/06/25	0	0.00	2	16.95	16.90	-2	13,926	-0.01%
2018/06/22	1	16.95	6	16.95	16.90	-5	14,169	-0.04%
2018/06/20	13	17.35	2	17.30	17.20	11	14,345	0.08%
2018/06/19	1	17.80	3	17.65	17.40	-2	14,405	-0.01%
2018/06/15	87	18.58	122	19.07	17.70	-35	14,212	-0.25%	大賣/
2018/06/14	90	17.50	0	0.00	17.70	90	12,301	0.73%
2018/06/12	0	0.00	10	17.20	17.05	-10	11,916	-0.08%
2018/06/11	1	17.15	0	0.00	17.10	1	12,169	0.01%
2018/06/08	0	0.00	5	17.15	17.15	-5	12,277	-0.04%
2018/06/05	51	17.30	0	0.00	17.25	51	12,917	0.39%
2018/06/04	4	17.13	9	17.34	17.60	-5	13,377	-0.04%
2018/06/01	9	16.84	0	0.00	16.80	9	13,253	0.07%
2018/05/30	6	16.80	10	16.91	16.80	-4	13,572	-0.03%
2018/05/29	11	17.05	3	17.08	17.05	8	13,743	0.06%
2018/05/28	1	17.45	2	17.30	17.40	-1	14,087	-0.01%
2018/05/23	1	17.45	0	0.00	17.40	1	15,030	0.01%
2018/05/22	2	17.55	0	0.00	17.50	2	15,826	0.01%
2018/05/18	1	17.35	0	0.00	17.05	1	16,817	0.01%
2018/05/16	6	17.43	1	17.55	17.50	5	17,687	0.03%
2018/05/15	0	0.00	21	17.47	17.35	-21	18,190	-0.12%
2018/05/11	2	17.20	0	0.00	17.15	2	19,930	0.01%
2018/05/10	20	17.46	1	17.40	17.35	19	20,996	0.09%
2018/05/09	1	17.25	2	17.40	17.15	-1	21,965	0.00%
2018/05/08	1	16.95	1	17.20	17.20	0	24,181	0.00%
2018/05/07	0	0.00	3	16.90	16.85	-3	25,602	-0.01%
2018/05/04	2	16.75	0	0.00	16.75	2	27,077	0.01%
2018/05/03	2	17.23	2	17.25	17.25	0	28,152	0.00%
2018/05/02	35	17.14	11	17.07	17.05	24	29,687	0.08%
2018/04/26	1	16.90	0	0.00	16.60	1	30,253	0.00%
2018/04/25	6	16.37	0	0.00	16.80	6	30,650	0.02%
2018/04/24	3	17.20	10	17.45	16.90	-7	30,719	-0.02%
2018/04/23	0	0.00	19	18.00	17.95	-19	31,375	-0.06%
2018/04/20	1	18.30	0	0.00	18.25	1	31,439	0.00%
2018/04/18	0	0.00	2	18.50	18.05	-2	31,638	-0.01%
2018/04/16	7	18.43	4	18.60	18.35	3	31,826	0.01%
2018/04/13	4	18.81	0	0.00	18.75	4	32,570	0.01%
2018/04/12	1	18.80	0	0.00	18.65	1	32,799	0.00%
2018/04/11	1	18.30	0	0.00	18.00	1	32,798	0.00%
2018/04/09	10	18.20	0	0.00	18.15	10	32,971	0.03%
2018/04/03	3	18.53	9	18.58	18.55	-6	33,070	-0.02%
2018/04/02	12	18.82	3	18.98	18.75	9	33,166	0.03%
2018/03/31	1	18.85	2	18.95	18.85	-1	33,427	0.00%
2018/03/29	4	18.90	0	0.00	18.85	4	33,733	0.01%
2018/03/28	0	0.00	20	19.45	19.20	-20	33,833	-0.06%
2018/03/27	0	0.00	11	19.29	19.65	-11	33,767	-0.03%
2018/03/26	2	18.75	119	19.10	18.90	-117	33,654	-0.35%	大賣/鉅額交易
2018/03/23	16	18.54	50	18.81	18.70	-34	33,972	-0.10%
2018/03/22	2	19.45	172	19.75	19.20	-170	34,072	-0.50%	大賣/鉅額交易
2018/03/21	119	19.96	57	20.14	19.95	62	34,411	0.18%	大買/
2018/03/20	258	20.05	15	19.93	20.05	243	34,540	0.70%	大買/鉅額交易
2018/03/19	12	20.00	1	19.95	19.80	11	34,878	0.03%
2018/03/16	7	20.12	1	20.05	19.75	6	35,823	0.02%
2018/03/15	5	20.28	205	20.35	20.05	-200	36,500	-0.55%	大賣/鉅額交易
2018/03/14	5	19.95	1	20.10	19.85	4	36,260	0.01%
2018/03/13	223	20.20	22	20.20	20.15	201	36,428	0.55%	大買/鉅額交易
2018/03/12	2	19.85	9	19.99	19.85	-7	36,767	-0.02%
2018/03/09	24	19.62	18	19.52	19.55	6	36,757	0.02%
2018/03/08	20	19.60	17.9	19.81	19.80	2.1	36,560	0.01%
2018/03/07	29	19.04	34	19.10	19.10	-5	35,992	-0.01%
2018/03/06	18	19.18	18	19.25	19.25	0	35,838	0.00%
2018/03/05	47	19.18	35	18.98	18.80	12	35,853	0.03%
2018/03/02	23	19.68	19	19.59	19.55	4	35,579	0.01%
2018/03/01	34	20.30	11	20.15	20.15	23	35,353	0.06%
2018/02/27	15	19.87	16	20.01	20.20	-1	34,992	0.00%
2018/02/26	3	20.22	0	0.00	19.90	3	34,738	0.01%
2018/02/23	6	20.52	16	20.67	20.20	-10	34,638	-0.03%
2018/02/22	34	20.58	51	20.41	20.60	-17	34,304	-0.05%
2018/02/21	12	19.54	18	19.51	19.90	-6	33,667	-0.02%
2018/02/12	22	19.30	1	19.35	18.50	21	33,096	0.06%
2018/02/09	27	17.75	22	18.89	19.00	5	32,711	0.02%
2018/02/08	1	18.80	6	18.98	18.70	-5	32,221	-0.02%
2018/02/07	26	19.68	8	19.83	19.35	18	31,995	0.06%
2018/02/06	53	19.29	42	19.51	19.05	11	31,452	0.03%
2018/02/05	19	20.63	47	20.82	21.00	-28	30,419	-0.09%
2018/02/02	21	20.99	16	21.17	20.90	5	29,702	0.02%
2018/02/01	26	21.20	166	21.42	21.10	-140	28,889	-0.48%	大賣/鉅額交易
2018/01/31	492	20.65	718	20.69	21.20	-226	28,550	-0.79%	大買/大賣/鉅額交易
2018/01/30	974	19.81	1,053	19.93	19.60	-79	26,485	-0.30%	大買/大賣/
2018/01/29	883	19.30	814	19.17	19.80	69	25,279	0.27%	大買/大賣/
2018/01/26	42	18.91	246	19.06	18.55	-204	24,190	-0.84%	大賣/鉅額交易
2018/01/25	1,204	18.39	766	18.41	18.60	438	23,074	1.90%	大買/大賣/鉅額交易
2018/01/24	5	17.47	52	17.75	17.30	-47	21,455	-0.22%
2018/01/23	179	17.69	2	17.55	17.70	177	21,151	0.84%	大買/鉅額交易
2018/01/22	2	17.30	78	17.65	17.15	-76	20,782	-0.37%
2018/01/19	181	17.92	310.6	18.01	17.85	-129.6	20,467	-0.63%	大買/大賣/鉅額交易
2018/01/18	203	17.85	2	18.05	17.85	201	19,948	1.01%	大買/鉅額交易
2018/01/17	5	17.98	7	17.96	17.90	-2	19,607	-0.01%
2018/01/16	0	0.00	5	17.33	17.55	-5	18,760	-0.03%
2018/01/15	5	17.30	0.1	17.15	17.10	4.9	18,568	0.03%
2018/01/12	4	17.50	4	17.51	17.50	0	18,286	0.00%
2018/01/11	0	0.00	7	17.02	17.30	-7	17,938	-0.04%
2018/01/10	4	17.05	3	16.97	16.85	1	17,791	0.01%
2018/01/09	59	17.77	63	17.60	17.30	-4	17,540	-0.02%
2018/01/08	1	17.20	2	17.03	17.15	-1	16,729	-0.01%
2018/01/05	0	0.00	2	16.98	16.90	-2	16,330	-0.01%
2018/01/04	7	16.58	4	16.58	16.65	3	16,125	0.02%
2018/01/03	2	17.08	1	16.85	16.60	1	16,023	0.01%
2018/01/02	0	0.00	3	16.68	16.80	-3	15,821	-0.02%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－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

兆豐-新竹券商分點個股進出
兆豐-新竹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

兆豐-新竹 券商分點個股進出 兆豐-新竹 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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析