欣興 (3037)-台新-建北券商分點個股進出

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
188.5
漲跌
▲6.0
漲幅
+3.29%
成交量
12,334張
產業
上市電子零組件類股
2757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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	14	189.61	18	190.72	188.50	-4	14,621	-0.03%
2024/05/31	5	188.09	4	186.13	182.50	1	14,691	0.01%
2024/05/30	19	187.29	18	188.22	187.50	1	14,557	0.01%
2024/05/29	22	195.32	31.3	197.06	191.00	-9.3	14,548	-0.06%
2024/05/28	3	190.67	2.1	190.97	192.00	0.9	14,136	0.01%
2024/05/27	1.1	191.32	4.2	191.73	192.00	-3.1	14,502	-0.02%
2024/05/24	2	188.00	5	188.70	189.00	-3	15,438	-0.02%
2024/05/23	7	189.64	12.6	188.98	191.00	-5.6	15,954	-0.04%
2024/05/22	3	182.34	1.2	183.39	182.50	1.8	15,873	0.01%
2024/05/21	0.1	182.00	6	182.50	182.00	-5.9	16,037	-0.04%
2024/05/20	9.2	181.20	7	180.79	180.50	2.2	16,176	0.01%
2024/05/17	0.1	183.00	18	182.39	183.50	-17.9	16,378	-0.11%
2024/05/16	19	186.08	7.2	184.79	183.00	11.8	17,068	0.07%
2024/05/15	10.2	183.75	0.1	184.50	182.50	10.1	17,079	0.06%
2024/05/14	3.1	184.34	18	183.94	183.50	-14.9	17,191	-0.09%
2024/05/13	5	186.60	5	186.00	186.50	0	17,219	0.00%
2024/05/10	4.1	188.67	3	190.50	190.00	1.1	17,236	0.01%
2024/05/09	22	190.80	15.1	192.57	190.50	6.9	17,221	0.04%
2024/05/08	3.4	185.17	17.1	187.46	189.00	-13.7	17,053	-0.08%
2024/05/07	16.1	184.48	11	181.45	182.00	5.1	16,965	0.03%
2024/05/06	1.2	180.50	9	183.44	184.00	-7.8	17,182	-0.05%
2024/05/03	8.2	178.55	9	178.39	176.00	-0.8	17,232	0.00%
2024/05/02	16.1	181.21	8	181.00	178.00	8.1	17,587	0.05%
2024/04/30	3	184.17	2	185.50	182.00	1	17,726	0.01%
2024/04/29	2.1	183.01	7	183.00	184.00	-5	17,823	-0.03%
2024/04/26	13	183.77	7	181.64	182.50	6	18,070	0.03%
2024/04/25	28	188.73	28.1	188.13	184.00	0	18,192	0.00%
2024/04/24	3	182.67	19.2	183.38	187.00	-16.2	17,703	-0.09%
2024/04/23	3.5	170.50	1	169.50	170.00	2.5	17,511	0.01%
2024/04/22	3.1	169.45	27	169.61	167.50	-23.9	17,483	-0.14%
2024/04/19	42.1	173.09	15	174.37	170.00	27.1	17,462	0.16%
2024/04/18	15	178.93	2	177.00	178.50	13	17,256	0.08%
2024/04/17	7.2	178.33	3	176.67	179.00	4.2	17,275	0.02%
2024/04/16	5.1	177.91	9	177.72	177.00	-3.9	17,189	-0.02%
2024/04/15	16.2	185.55	5.1	183.99	182.50	11.1	17,092	0.06%
2024/04/12	7	192.00	18.1	191.00	194.00	-11.1	16,828	-0.07%
2024/04/11	1	190.00	6	190.25	192.50	-5	16,964	-0.03%
2024/04/10	2	192.25	17	192.06	191.50	-15	17,078	-0.09%
2024/04/09	9.1	194.34	2	194.88	193.50	7.1	17,147	0.04%
2024/04/08	7	198.64	36.9	198.77	199.00	-29.9	17,073	-0.17%
2024/04/03	37	192.20	21	191.33	192.00	16	16,814	0.10%
2024/04/02	21	192.90	32.2	194.78	193.50	-11.2	16,766	-0.07%
2024/04/01	19.1	194.84	15.3	194.94	193.00	3.8	16,727	0.02%
2024/03/29	40.2	191.79	4	194.00	191.00	36.2	16,622	0.22%
2024/03/28	28	189.43	9.1	190.67	190.00	18.9	16,502	0.11%
2024/03/27	25.2	191.12	28	190.68	191.50	-2.8	16,503	-0.02%
2024/03/26	53.1	198.02	36.9	196.44	190.00	16.3	16,579	0.10%
2024/03/25	9.3	197.11	33.8	197.57	198.00	-24.6	16,372	-0.15%
2024/03/22	9.5	198.05	3.3	198.12	200.00	6.2	16,352	0.04%
2024/03/21	11.6	201.39	13.2	200.28	200.00	-1.6	16,283	-0.01%
2024/03/20	24	196.73	26.2	195.96	196.50	-2.2	16,104	-0.01%
2024/03/19	37.2	192.73	76	192.56	192.50	-38.8	15,743	-0.25%
2024/03/18	20.1	184.67	47.1	182.89	187.00	-27	15,167	-0.18%
2024/03/15	41.5	173.74	4.8	174.76	172.00	36.7	14,782	0.25%
2024/03/14	6.1	179.23	8.3	179.28	177.50	-2.2	14,960	-0.01%
2024/03/13	3.1	179.34	1.3	179.46	177.50	1.8	14,974	0.01%
2024/03/12	7	180.29	10	180.80	182.00	-3	14,884	-0.02%
2024/03/11	5	175.30	8	175.88	177.00	-3	14,746	-0.02%
2024/03/08	26.7	173.60	37	174.78	173.50	-10.3	14,819	-0.07%
2024/03/07	4.3	174.34	15	174.83	172.50	-10.7	14,725	-0.07%
2024/03/06	13.2	174.39	19.1	174.47	174.00	-5.9	14,683	-0.04%
2024/03/05	10.2	179.62	6	179.33	178.00	4.2	14,731	0.03%
2024/03/04	11	180.82	2	181.00	180.50	9	14,948	0.06%
2024/03/01	1.7	178.93	6	179.17	178.00	-4.3	15,050	-0.03%
2024/02/29	16.4	175.37	15.1	176.92	179.50	1.3	14,991	0.01%
2024/02/27	34.6	184.25	36.2	182.92	179.00	-1.6	14,636	-0.01%
2024/02/26	30.8	193.78	40.7	194.71	196.00	-9.9	13,782	-0.07%
2024/02/23	30.4	190.20	8.3	188.43	188.00	22.1	13,574	0.16%
2024/02/22	17.1	189.65	16.7	189.22	189.00	0.4	13,899	0.00%
2024/02/21	14.2	190.90	30	190.00	189.50	-15.8	13,926	-0.11%
2024/02/20	20.3	190.47	16	190.03	190.50	4.3	13,945	0.03%
2024/02/19	40.5	188.77	110.5	190.05	192.50	-70	13,727	-0.51%	大賣/
2024/02/16	6.4	181.08	30	181.70	182.00	-23.6	13,206	-0.18%
2024/02/15	6.6	178.33	19	179.95	180.50	-12.4	13,208	-0.09%
2024/02/05	7	177.29	24	177.02	176.50	-17	13,201	-0.13%
2024/02/02	2	179.00	39.2	179.80	180.00	-37.2	13,273	-0.28%
2024/02/01	7	174.86	17	176.50	177.50	-10	13,239	-0.08%
2024/01/31	7	176.21	10	176.00	176.00	-3	13,263	-0.02%
2024/01/30	5.2	177.87	4.6	178.56	178.00	0.6	13,303	0.00%
2024/01/29	6	176.50	71.1	177.32	178.00	-65.1	13,226	-0.49%
2024/01/26	11	172.14	10	172.65	171.50	1	13,187	0.01%
2024/01/25	40	175.50	37.6	175.15	175.50	2.4	13,195	0.02%
2024/01/24	42.7	169.97	26	171.69	169.50	16.7	12,861	0.13%
2024/01/23	7.3	172.14	8.1	172.76	174.50	-0.8	12,765	-0.01%
2024/01/22	10.1	173.74	24.2	173.63	175.00	-14.1	12,782	-0.11%
2024/01/19	6.1	166.20	46.4	166.45	169.50	-40.3	12,792	-0.31%
2024/01/18	3	156.33	25.5	159.27	157.00	-22.5	12,858	-0.17%
2024/01/17	41	160.27	0	0.00	158.50	41	12,936	0.32%
2024/01/16	3.1	161.05	7	162.07	162.00	-3.9	13,170	-0.03%
2024/01/15	7.1	158.60	1	158.50	159.50	6.1	13,188	0.05%
2024/01/12	15.2	159.81	6	160.33	159.00	9.2	13,212	0.07%
2024/01/11	5	161.10	2	162.25	160.50	3	13,277	0.02%
2024/01/10	6.1	161.33	5	161.20	162.50	1.1	13,469	0.01%
2024/01/09	5.8	163.58	6.2	163.63	162.50	-0.4	13,506	0.00%
2024/01/08	9.6	161.64	11	161.05	161.00	-1.4	13,686	-0.01%
2024/01/05	5.6	163.03	26	163.08	160.00	-20.4	13,824	-0.15%
2024/01/04	16.6	166.37	15.1	167.27	164.50	1.4	13,724	0.01%
2024/01/03	18	169.61	3.2	169.72	170.00	14.9	13,823	0.11%
2024/01/02	2.2	173.09	2.1	173.48	173.00	0.1	13,782	0.00%
2023/12/29	16.1	175.13	10	176.50	176.00	6.1	13,827	0.04%
2023/12/28	4.1	175.63	2	177.25	175.50	2.1	13,892	0.02%
2023/12/27	1	177.50	6	177.58	178.00	-5	13,959	-0.04%
2023/12/26	6	177.83	2	177.00	177.50	4	14,136	0.03%
2023/12/25	4	175.75	3	176.33	175.00	1	14,217	0.01%
2023/12/22	8.1	175.84	0	0.00	175.00	8.1	14,389	0.06%
2023/12/21	2.1	178.03	59.4	175.77	179.00	-57.2	14,380	-0.40%
2023/12/20	44.1	175.67	8.7	175.50	173.00	35.4	14,324	0.25%
2023/12/19	8	174.88	3.1	176.13	174.50	4.9	14,450	0.03%
2023/12/18	12.1	177.84	15.1	179.32	176.00	-3	14,520	-0.02%
2023/12/15	15	182.10	14.7	181.31	182.00	0.3	14,636	0.00%
2023/12/14	5.2	178.74	18.1	179.36	180.50	-12.9	14,685	-0.09%
2023/12/13	33	176.35	12	176.88	177.00	21	14,720	0.14%
2023/12/12	28	176.16	14	176.68	176.00	14	15,164	0.09%
2023/12/11	33.1	179.03	50.4	179.83	178.00	-17.3	15,193	-0.11%
2023/12/08	2.5	173.90	6	173.75	174.50	-3.5	14,950	-0.02%
2023/12/07	14	169.96	6.1	170.50	168.50	8	15,016	0.05%
2023/12/06	4.2	171.14	3.1	171.00	170.00	1.2	15,083	0.01%
2023/12/05	26	173.19	21	173.67	171.50	5	15,110	0.03%
2023/12/04	9	175.50	14.5	175.75	177.00	-5.5	14,993	-0.04%
2023/12/01	4.9	176.83	6	176.58	176.00	-1.1	14,991	-0.01%
2023/11/30	11.2	175.24	5.1	174.99	177.00	6.1	14,954	0.04%
2023/11/29	5	173.31	70.1	173.60	175.00	-65.1	14,807	-0.44%
2023/11/28	20.1	167.59	16	168.75	170.00	4.1	14,628	0.03%
2023/11/27	2.2	164.67	1.9	165.69	164.50	0.3	14,593	0.00%
2023/11/24	3.2	167.22	1.1	167.44	167.00	2.1	14,773	0.01%
2023/11/23	8.2	168.23	5.9	168.27	168.00	2.3	15,109	0.01%
2023/11/22	8.1	169.45	8.1	169.55	171.00	0	15,101	0.00%
2023/11/21	16.4	168.01	98.5	167.31	168.50	-82.1	15,184	-0.54%
2023/11/20	16.7	161.58	7.5	162.23	160.00	9.2	15,423	0.06%
2023/11/17	75.7	157.53	13.1	158.24	159.00	62.6	15,336	0.41%
2023/11/16	1	155.50	0	0.00	155.00	1	15,363	0.01%
2023/11/15	6	156.00	10	155.30	154.50	-4	15,352	-0.03%
2023/11/14	5	153.10	0	0.00	153.00	5	15,321	0.03%
2023/11/13	13	156.00	20	156.28	156.00	-7	15,446	-0.05%
2023/11/10	12	150.33	6	151.83	151.00	6	15,571	0.04%
2023/11/09	4	152.13	2	152.00	154.50	2	15,603	0.01%
2023/11/08	7	154.00	4	154.50	154.50	3	15,739	0.02%
2023/11/07	7.1	154.91	4.3	154.80	153.50	2.8	15,824	0.02%
2023/11/06	4.6	158.18	6	157.75	158.00	-1.4	16,019	-0.01%
2023/11/03	5	152.70	8.3	154.47	155.50	-3.3	16,388	-0.02%
2023/11/02	9.3	149.89	12	149.71	151.00	-2.7	16,370	-0.02%
2023/11/01	2	144.50	1	143.50	144.50	1	16,377	0.01%
2023/10/31	8.3	145.95	18	145.22	143.00	-9.8	16,639	-0.06%
2023/10/30	8.8	147.80	9	146.28	145.50	-0.2	17,143	0.00%
2023/10/27	12.5	149.11	5	148.50	147.00	7.5	17,194	0.04%
2023/10/26	35.1	150.06	6.1	150.73	149.00	29	17,353	0.17%
2023/10/25	11	158.32	7	157.71	157.00	4	17,380	0.02%
2023/10/24	13.1	153.93	10	155.20	157.00	3.1	17,972	0.02%
2023/10/23	21.6	159.24	4	160.25	158.50	17.6	18,580	0.09%
2023/10/20	36.1	158.96	64	158.13	161.00	-28	19,659	-0.14%
2023/10/19	13	159.92	13	159.88	160.00	0	20,246	0.00%
2023/10/18	43	161.02	8	162.56	160.00	35	20,714	0.17%
2023/10/17	12	168.17	17	168.03	166.50	-5	21,177	-0.02%
2023/10/16	16.1	164.31	23.2	164.66	164.50	-7.1	22,565	-0.03%
2023/10/13	14.2	169.39	6.2	170.20	169.00	8	23,739	0.03%
2023/10/12	14.3	171.23	11	171.91	171.50	3.3	24,128	0.01%
2023/10/11	30.1	173.56	10	172.05	171.50	20.1	24,906	0.08%
2023/10/06	10.1	171.90	10.2	171.91	172.50	-0.1	25,550	0.00%
2023/10/05	15	172.70	4	173.25	172.50	11	25,793	0.04%
2023/10/04	35.3	172.91	7	172.86	174.00	28.3	25,809	0.11%
2023/10/03	9	177.22	8	178.56	175.50	1	25,840	0.00%
2023/10/02	2	178.25	12	178.67	178.50	-10	26,042	-0.04%
2023/09/28	6.2	173.76	0	0.00	173.50	6.2	26,337	0.02%
2023/09/27	11.2	173.65	4.1	173.02	173.50	7.1	26,484	0.03%
2023/09/26	3	177.00	6	176.75	176.00	-3	26,457	-0.01%
2023/09/25	14.1	178.47	3	178.83	178.50	11.1	26,596	0.04%
2023/09/22	22.3	178.16	17	177.97	181.00	5.3	26,579	0.02%
2023/09/21	11.1	180.73	11.1	180.91	180.50	0	26,499	0.00%
2023/09/20	23.1	185.17	14.1	186.31	183.50	9	26,558	0.03%
2023/09/19	26.1	188.18	36.5	188.62	188.50	-10.5	26,571	-0.04%
2023/09/18	22.4	185.66	10.1	186.93	184.50	12.2	26,467	0.05%
2023/09/15	18.5	190.21	26	190.48	190.50	-7.5	26,386	-0.03%
2023/09/14	14.2	185.55	25.4	185.67	186.00	-11.2	26,171	-0.04%
2023/09/13	21.3	182.93	17.3	183.07	181.50	4	26,200	0.02%
2023/09/12	13.3	183.32	27.1	182.89	185.00	-13.8	26,428	-0.05%
2023/09/11	7	180.86	10	180.25	179.50	-3	26,684	-0.01%
2023/09/08	13	181.27	9.1	182.66	181.00	3.9	26,828	0.01%
2023/09/07	31	184.37	5.3	185.00	184.50	25.8	27,295	0.09%
2023/09/06	5.2	185.80	0.3	185.50	187.00	4.9	27,500	0.02%
2023/09/05	9.1	185.94	11.1	185.81	186.50	-2	27,786	-0.01%
2023/09/04	9.3	184.10	13	183.81	185.00	-3.7	28,511	-0.01%
2023/09/01	16	183.41	7	182.93	182.00	9	28,870	0.03%
2023/08/31	13	184.73	33	183.85	185.50	-20	29,026	-0.07%
2023/08/30	15	185.50	15.1	184.80	184.00	-0.1	29,139	0.00%
2023/08/29	32	182.95	40.1	183.77	184.00	-8.1	29,237	-0.03%
2023/08/28	20.1	177.73	7	177.29	176.00	13.1	29,112	0.05%
2023/08/25	48.1	181.03	13.2	183.70	179.50	35	29,448	0.12%
2023/08/24	22.2	184.92	88.2	183.57	189.00	-66	29,388	-0.22%
2023/08/23	9	176.72	7.1	176.29	177.00	2	29,334	0.01%
2023/08/22	12	173.46	41	175.60	176.00	-29	30,062	-0.10%
2023/08/21	15	174.33	2	172.50	172.50	13	31,063	0.04%
2023/08/18	10.2	176.07	7	176.15	174.50	3.1	31,230	0.01%
2023/08/17	9	177.67	13.1	178.27	180.50	-4.1	31,514	-0.01%
2023/08/16	50	177.96	49	178.23	178.00	1	31,889	0.00%
2023/08/15	10.2	175.16	7	175.71	175.50	3.2	31,957	0.01%
2023/08/14	22.3	169.89	26.2	169.83	170.50	-3.9	32,426	-0.01%
2023/08/11	22	176.57	10	175.25	174.50	12	32,885	0.04%
2023/08/10	20.3	178.73	21	178.29	177.00	-0.7	33,081	0.00%
2023/08/09	22.3	184.64	38.3	185.46	184.00	-16	33,007	-0.05%
2023/08/08	26.3	179.37	3	178.17	178.50	23.3	32,919	0.07%
2023/08/07	18.1	180.59	20	180.38	182.00	-1.9	33,012	-0.01%
2023/08/04	14.6	176.73	9	177.06	177.50	5.6	33,076	0.02%
2023/08/02	74.2	180.82	34.1	184.03	180.00	40.2	33,196	0.12%
2023/08/01	16.1	186.69	14.1	186.64	186.00	2.1	33,560	0.01%
2023/07/31	33.4	186.89	65	189.15	184.50	-31.7	33,969	-0.09%
2023/07/28	31.5	190.95	32.1	189.98	191.00	-0.6	33,919	0.00%
2023/07/27	39.8	191.93	51	192.39	190.50	-11.2	33,959	-0.03%
2023/07/26	70	200.76	65.4	199.92	197.50	4.7	33,805	0.01%
2023/07/25	68.8	201.52	69.1	202.22	195.50	-0.3	33,790	0.00%
2023/07/24	66.4	197.22	44	197.77	199.50	22.4	32,927	0.07%
2023/07/21	90.4	191.42	41	190.77	190.50	49.4	32,768	0.15%
2023/07/20	35.3	201.30	49	199.87	196.50	-13.8	32,526	-0.04%
2023/07/19	360.1	201.39	345	200.81	203.00	15.1	32,017	0.05%	大買/大賣/
2023/07/18	75.3	188.48	177	189.17	200.00	-101.8	30,787	-0.33%	大賣/鉅額交易
2023/07/17	59.6	186.98	39.1	183.41	182.00	20.5	29,625	0.07%
2023/07/14	48.2	185.18	88.5	184.65	187.00	-40.3	29,371	-0.14%
2023/07/13	28.4	173.35	56.5	174.30	175.50	-28.1	28,676	-0.10%
2023/07/12	19	170.05	7.6	170.90	171.00	11.4	27,913	0.04%
2023/07/11	2.1	169.79	2	170.25	169.00	0.1	27,712	0.00%
2023/07/10	7.6	168.89	22	168.66	167.00	-14.4	27,827	-0.05%
2023/07/07	22	169.11	8.3	169.34	170.00	13.7	27,843	0.05%
2023/07/06	36.5	171.12	19	171.61	169.00	17.5	27,676	0.06%
2023/07/05	21.1	181.93	17	180.00	178.00	4.1	27,240	0.02%
2023/07/04	9	178.89	21.2	179.93	180.00	-12.2	27,075	-0.05%
2023/07/03	30.2	178.41	25	178.84	179.50	5.2	27,204	0.02%
2023/06/30	16.1	174.09	4	174.88	176.00	12.1	27,500	0.04%
2023/06/29	6.1	175.31	4	174.38	174.00	2.1	28,041	0.01%
2023/06/28	44.2	173.81	6	176.25	173.00	38.2	28,063	0.14%
2023/06/27	19.1	176.74	16	178.38	177.00	3.1	28,482	0.01%
2023/06/26	15.2	181.36	22	182.70	180.00	-6.8	28,569	-0.02%
2023/06/21	2.5	187.20	24	187.75	187.00	-21.5	29,175	-0.07%
2023/06/20	12.5	187.72	6.2	187.11	188.50	6.3	29,637	0.02%
2023/06/19	20	189.15	3	187.33	185.50	17	29,823	0.06%
2023/06/16	81	187.76	99.6	187.07	189.50	-18.6	30,056	-0.06%
2023/06/15	65.4	186.08	82.7	182.92	186.50	-17.4	29,855	-0.06%
2023/06/14	19	179.63	15	179.40	180.50	4	29,629	0.01%
2023/06/13	19.5	178.62	33.2	178.65	180.00	-13.7	29,512	-0.05%
2023/06/12	15.3	171.77	16	172.53	172.50	-0.7	29,054	0.00%
2023/06/09	20.1	169.57	23	169.80	171.50	-2.9	28,957	-0.01%
2023/06/08	55.2	168.43	15.3	167.60	167.00	39.9	28,788	0.14%
2023/06/07	26	175.48	21	174.69	176.00	5	28,229	0.02%
2023/06/06	82.2	180.61	74	178.76	177.00	8.2	28,025	0.03%
2023/06/05	79.1	180.68	78	182.10	181.00	1.1	28,021	0.00%
2023/06/02	22.2	182.10	28	182.34	182.00	-5.9	27,967	-0.02%
2023/06/01	64	180.96	69	179.61	181.00	-5	27,935	-0.02%
2023/05/31	119.1	181.40	71	180.39	180.50	48.1	28,316	0.17%	大買/
2023/05/30	11	179.41	31	179.69	180.00	-20	28,128	-0.07%
2023/05/29	61	183.98	36.2	184.68	182.50	24.8	28,229	0.09%
2023/05/26	134.1	189.46	103	187.22	185.50	31.1	28,279	0.11%	大買/大賣/
2023/05/25	83.1	176.76	176.1	176.60	180.50	-93	27,771	-0.33%	大賣/
2023/05/24	20	165.70	14.3	165.53	167.50	5.7	26,934	0.02%
2023/05/23	1.3	166.38	16	164.97	167.00	-14.7	26,869	-0.05%
2023/05/22	106.5	161.98	13	163.00	161.00	93.5	26,560	0.35%	大買/
2023/05/19	23	169.37	39	167.23	170.00	-16	26,206	-0.06%
2023/05/18	29.2	169.16	29	167.91	167.50	0.2	26,351	0.00%
2023/05/17	28	164.02	36.4	164.65	165.00	-8.4	26,099	-0.03%
2023/05/16	7	159.79	47.8	159.74	161.00	-40.8	25,638	-0.16%
2023/05/15	8.3	158.22	9	157.44	156.00	-0.8	25,354	0.00%
2023/05/12	15	157.33	21.5	156.95	160.00	-6.5	25,345	-0.03%
2023/05/11	17	157.91	27.1	157.70	156.00	-10.1	25,166	-0.04%
2023/05/10	16	157.39	12.4	157.38	158.00	3.6	25,089	0.01%
2023/05/09	35	159.73	29.5	159.88	160.50	5.5	25,096	0.02%
2023/05/08	48.9	159.29	99.1	159.41	161.00	-50.3	25,088	-0.20%
2023/05/05	22.6	151.93	32.6	151.40	152.50	-10	24,541	-0.04%
2023/05/04	43	147.13	109.4	146.30	148.50	-66.4	24,440	-0.27%	大賣/
2023/05/03	28.5	145.39	32.5	146.73	147.00	-4	24,546	-0.02%
2023/05/02	102	144.74	126.1	145.21	143.50	-24.1	24,416	-0.10%	大買/大賣/
2023/04/28	59	143.51	139.4	143.30	145.00	-80.4	24,457	-0.33%	大賣/
2023/04/27	62	137.16	11	136.41	136.50	51	23,763	0.21%
2023/04/26	34.1	138.27	82	137.91	139.00	-47.9	23,835	-0.20%
2023/04/25	33.2	136.95	29.1	138.61	135.00	4.1	23,701	0.02%
2023/04/24	5	138.00	78.2	138.49	139.50	-73.2	23,545	-0.31%
2023/04/21	75.1	136.77	32	137.72	136.50	43.1	23,472	0.18%
2023/04/20	10	134.75	11	135.55	135.50	-1	23,368	0.00%
2023/04/19	24.3	134.46	6.4	134.52	132.50	17.9	23,543	0.08%
2023/04/18	13	137.81	8	136.75	136.50	5	23,617	0.02%
2023/04/17	14	139.82	14	138.64	139.00	0	23,761	0.00%
2023/04/14	6.2	139.19	3	139.17	139.00	3.2	23,949	0.01%
2023/04/13	23.1	139.87	68	140.13	139.50	-44.9	23,954	-0.19%
2023/04/12	10	142.25	3	141.50	142.00	7	23,932	0.03%
2023/04/11	23.2	145.69	22	143.23	143.00	1.2	23,978	0.01%
2023/04/10	13	144.38	14	144.21	144.50	-1	24,062	0.00%
2023/04/07	16	144.53	21	144.79	144.50	-5	24,146	-0.02%
2023/04/06	37.2	143.55	28	143.64	144.00	9.2	24,192	0.04%
2023/03/31	89	148.63	45.4	148.01	147.50	43.6	24,432	0.18%
2023/03/30	40	146.33	59.4	147.11	147.50	-19.4	24,442	-0.08%
2023/03/29	7.1	140.57	25.7	140.67	140.50	-18.6	24,829	-0.07%
2023/03/28	30	140.95	13.1	140.12	138.50	17	25,628	0.07%
2023/03/27	60.6	146.87	36	146.38	145.50	24.6	25,225	0.10%
2023/03/24	95.8	148.63	132.2	149.49	148.00	-36.4	25,244	-0.14%	大賣/
2023/03/23	64.3	142.92	90.4	143.35	146.00	-26.1	24,511	-0.11%
2023/03/22	94.2	141.48	66.1	141.42	140.00	28.1	24,185	0.12%
2023/03/21	135	138.31	52	137.86	138.50	83	24,170	0.34%	大買/
2023/03/20	30	135.30	35	134.83	135.50	-5	23,881	-0.02%
2023/03/17	16	132.88	32	132.66	134.00	-16	24,105	-0.07%
2023/03/16	20	130.20	41	130.13	129.50	-21	24,434	-0.09%
2023/03/15	67.2	131.75	25	132.32	131.00	42.2	25,342	0.17%
2023/03/14	36.1	131.01	26	131.33	130.50	10.1	25,725	0.04%
2023/03/13	44.1	130.99	72	131.45	133.50	-28	26,381	-0.11%
2023/03/10	57.4	132.90	61	132.92	131.50	-3.7	26,488	-0.01%
2023/03/09	67	136.94	37	137.35	136.00	30	27,683	0.11%
2023/03/08	59.4	137.03	58.4	136.98	137.00	1	27,666	0.00%
2023/03/07	26.5	136.60	24.4	136.99	136.50	2.1	27,869	0.01%
2023/03/06	37	138.30	33	138.32	138.50	4	27,852	0.01%
2023/03/03	156.3	137.44	156.3	136.86	136.50	0	28,013	0.00%	大買/大賣/
2023/03/02	67.4	132.13	58	132.65	134.00	9.4	27,673	0.03%
2023/03/01	57.2	129.90	71.6	129.98	131.50	-14.4	27,695	-0.05%
2023/02/24	60.3	129.28	55	129.36	128.00	5.3	27,536	0.02%
2023/02/23	32	133.94	55	133.91	134.00	-23	27,064	-0.08%
2023/02/22	91.2	134.50	169.1	134.37	133.50	-77.9	27,349	-0.28%	大賣/
2023/02/21	24	137.13	31	136.87	137.50	-7	27,513	-0.03%
2023/02/20	22.1	136.98	6.1	137.25	136.50	16	27,910	0.06%
2023/02/17	28.1	136.06	45.1	135.62	136.00	-16.9	28,466	-0.06%
2023/02/16	67.3	137.66	22	137.82	138.50	45.3	29,275	0.15%
2023/02/15	46	134.86	31.2	133.46	137.50	14.8	30,468	0.05%
2023/02/14	73	131.42	18	131.64	131.50	55	30,890	0.18%
2023/02/13	20.1	129.23	16.1	128.91	128.50	4	32,245	0.01%
2023/02/10	31.1	129.90	12	130.92	129.00	19.1	33,137	0.06%
2023/02/09	15.2	131.71	42	131.74	132.50	-26.8	33,431	-0.08%
2023/02/08	13	131.04	27	131.50	131.50	-14	33,774	-0.04%
2023/02/07	50.1	130.29	42.4	130.33	130.00	7.6	33,943	0.02%
2023/02/06	64.1	130.87	122.2	129.89	129.00	-58.1	34,204	-0.17%	大賣/
2023/02/03	42.4	139.42	88.4	137.90	137.00	-46	34,062	-0.14%
2023/02/02	47.2	142.97	15.2	142.87	143.50	32	34,277	0.09%
2023/02/01	39	140.76	32.1	140.98	141.50	6.9	34,457	0.02%
2023/01/31	25	136.08	7.1	136.65	136.50	17.9	34,564	0.05%
2023/01/30	33.2	134.74	25.3	132.47	136.00	7.9	35,279	0.02%
2023/01/17	23	127.00	14	127.64	127.00	9	35,331	0.03%
2023/01/16	45	128.54	39	129.24	128.00	6	36,209	0.02%
2023/01/13	9.2	127.87	36.2	127.70	126.00	-27.1	36,404	-0.07%
2023/01/12	38	125.50	6	128.00	125.00	32	36,934	0.09%
2023/01/11	26.1	127.00	15.1	127.07	128.00	11	37,413	0.03%
2023/01/10	35.1	126.07	20.2	126.30	126.50	14.9	37,953	0.04%
2023/01/09	63	126.83	91.2	125.75	127.50	-28.2	38,592	-0.07%
2023/01/06	37.1	122.26	46.3	122.12	123.00	-9.3	38,463	-0.02%
2023/01/05	32.2	119.51	17	118.88	119.00	15.2	38,437	0.04%
2023/01/04	21.2	118.89	17	119.38	120.00	4.2	38,524	0.01%
2023/01/03	12.1	121.82	12	121.17	122.00	0.1	38,642	0.00%
2022/12/30	2.1	121.05	4	120.88	120.00	-1.9	38,893	0.00%
2022/12/29	18	121.03	5	121.20	121.50	13	38,945	0.03%
2022/12/28	16	121.56	11	121.23	120.00	5	39,277	0.01%
2022/12/27	4.4	123.21	6.2	122.39	122.50	-1.8	39,633	0.00%
2022/12/26	3	122.83	2	122.75	123.00	1	39,842	0.00%
2022/12/23	27.1	122.89	33.2	123.49	125.00	-6.1	40,196	-0.02%
2022/12/22	95.3	123.06	55	122.15	122.00	40.3	40,091	0.10%
2022/12/21	102.2	122.21	85	121.91	120.50	17.2	40,102	0.04%	大買/
2022/12/20	57.2	129.82	30.4	129.76	126.50	26.8	39,454	0.07%
2022/12/19	37.1	141.67	17	142.12	140.50	20.1	38,921	0.05%
2022/12/16	38.3	142.85	37	143.18	142.00	1.3	38,881	0.00%
2022/12/15	19	148.34	59	148.49	149.00	-40	38,834	-0.10%
2022/12/14	71	146.99	40	146.51	147.50	31	38,939	0.08%
2022/12/13	71	149.25	70.2	148.72	146.00	0.8	39,001	0.00%
2022/12/12	32	149.64	33	148.61	150.00	-1	38,827	0.00%
2022/12/09	34.5	150.07	49	149.44	149.50	-14.5	39,005	-0.04%
2022/12/08	34.1	149.50	38	149.67	149.50	-4	38,854	-0.01%
2022/12/07	56.8	154.45	70.5	153.83	150.00	-13.7	38,833	-0.04%
2022/12/06	59.2	165.00	24.3	165.67	163.00	35	38,234	0.09%
2022/12/05	90.2	165.61	197	165.11	166.00	-106.9	38,054	-0.28%	大賣/鉅額交易
2022/12/02	74.1	160.32	20.1	160.49	160.50	54	37,559	0.14%
2022/12/01	232.6	161.58	212.6	162.24	159.50	20	37,807	0.05%	大買/大賣/
2022/11/30	8.4	154.48	13	152.96	155.50	-4.7	36,551	-0.01%
2022/11/29	33.4	151.85	89	152.15	151.00	-55.6	36,655	-0.15%
2022/11/28	16	154.97	18	155.22	155.50	-2	36,801	-0.01%
2022/11/25	32.1	158.20	26	158.67	156.50	6.1	37,569	0.02%
2022/11/24	26.6	155.75	32	155.78	157.50	-5.4	37,308	-0.01%
2022/11/23	34	156.49	209	154.24	153.50	-175	37,153	-0.47%	大賣/鉅額交易
2022/11/22	27.3	156.36	39	157.24	156.00	-11.7	37,179	-0.03%
2022/11/21	15.1	156.57	47	157.13	157.00	-31.9	37,057	-0.09%
2022/11/18	7.2	156.10	15.4	156.26	154.00	-8.2	36,990	-0.02%
2022/11/17	42.2	159.13	36	158.81	158.50	6.2	36,745	0.02%
2022/11/16	39	160.17	25.3	160.36	161.50	13.8	36,811	0.04%
2022/11/15	13.1	158.98	61	160.03	161.00	-47.9	36,767	-0.13%
2022/11/14	58.1	160.75	42.1	160.34	158.50	16	36,487	0.04%
2022/11/11	63.4	159.15	120	158.99	158.00	-56.6	35,903	-0.16%	大賣/
2022/11/10	139.2	144.18	145	145.04	147.00	-5.8	34,562	-0.02%	大買/大賣/
2022/11/09	172.1	139.76	279.2	141.08	145.00	-107.1	34,019	-0.31%	大買/大賣/鉅額交易
2022/11/08	74.1	133.37	92.3	134.01	133.00	-18.2	33,249	-0.05%
2022/11/07	49.1	128.57	21	128.02	128.00	28.1	32,763	0.09%
2022/11/04	35.1	126.49	13	126.42	129.00	22.1	32,663	0.07%
2022/11/03	16.2	127.20	31.1	127.24	127.50	-14.9	32,429	-0.05%
2022/11/02	54	127.45	34	126.60	127.50	20	32,426	0.06%
2022/11/01	17	124.79	21	124.93	125.00	-4	32,127	-0.01%
2022/10/31	55	124.45	62.4	124.77	124.50	-7.4	32,406	-0.02%
2022/10/28	88	122.53	111	122.21	122.50	-23	32,386	-0.07%	大賣/
2022/10/27	29.1	119.85	75	119.63	120.50	-46	32,343	-0.14%
2022/10/26	166	118.74	93.2	118.68	118.50	72.8	32,566	0.22%	大買/
2022/10/25	46	121.95	36	121.89	121.50	10	32,418	0.03%
2022/10/24	97.2	123.34	114.2	123.57	122.00	-17	32,909	-0.05%	大賣/
2022/10/21	92	117.55	32	118.20	116.50	60	33,140	0.18%
2022/10/20	70.1	117.31	32	116.98	116.50	38.1	33,587	0.11%
2022/10/19	40.1	123.65	63.1	124.17	122.50	-23	33,184	-0.07%
2022/10/18	71.6	120.69	56	121.78	121.00	15.6	32,816	0.05%
2022/10/17	28.2	116.57	25.1	116.54	119.50	3.1	32,568	0.01%
2022/10/14	7	115.71	19	115.42	118.00	-12	32,329	-0.04%
2022/10/13	15	110.23	16.3	109.28	107.50	-1.3	32,698	0.00%
2022/10/12	31	113.10	32	112.92	113.00	-1	32,790	0.00%
2022/10/11	24.1	112.48	25	113.44	112.00	-0.9	32,949	0.00%
2022/10/07	169	120.63	12	120.75	120.00	157	33,045	0.48%	大買/鉅額交易
2022/10/06	83.1	122.58	24	122.88	123.50	59.1	33,041	0.18%
2022/10/05	110.3	122.17	57.5	122.97	121.50	52.8	33,122	0.16%	大買/
2022/10/04	80	120.82	17.8	121.35	122.50	62.2	32,909	0.19%
2022/10/03	34	117.09	36	116.81	117.50	-2	32,733	-0.01%
2022/09/30	17	113.85	24.2	114.02	117.50	-7.2	33,043	-0.02%
2022/09/29	17.2	115.00	15	114.47	113.00	2.2	33,152	0.01%
2022/09/28	49.1	119.24	63	117.46	115.00	-13.9	33,183	-0.04%
2022/09/27	30	121.08	38	120.53	123.50	-8	33,283	-0.02%
2022/09/26	7.1	118.51	16	119.69	118.00	-8.9	33,442	-0.03%
2022/09/23	8	124.63	9.2	123.73	123.00	-1.2	33,728	0.00%
2022/09/22	10	124.45	12	123.25	124.00	-2	33,827	-0.01%
2022/09/21	13	127.31	25	128.30	127.50	-12	33,785	-0.04%
2022/09/20	65	130.75	43	129.26	129.00	22	34,024	0.06%
2022/09/19	28	132.29	35	132.74	131.50	-7	34,086	-0.02%
2022/09/16	30	131.17	23	132.04	130.00	7	34,195	0.02%
2022/09/15	13.1	134.31	9	134.61	133.00	4.1	34,302	0.01%
2022/09/14	39.1	134.99	32	134.19	135.50	7.1	34,700	0.02%
2022/09/13	50.1	141.75	48	139.45	139.00	2.1	34,961	0.01%
2022/09/12	34	142.91	22	143.86	142.50	12	35,100	0.03%
2022/09/08	62	139.30	51	139.32	139.50	11	36,276	0.03%
2022/09/07	22	137.57	28	137.18	139.00	-6	37,968	-0.02%
2022/09/06	2	139.75	2.2	139.27	139.00	-0.2	38,164	0.00%
2022/09/05	30	139.45	28	139.57	138.00	2	38,203	0.01%
2022/09/02	122.1	140.26	127	141.06	138.50	-4.9	38,114	-0.01%	大買/大賣/
2022/09/01	138.5	144.35	155.1	139.55	138.00	-16.5	37,632	-0.04%	大買/大賣/
2022/08/31	70.1	150.57	73	151.51	151.50	-2.9	36,962	-0.01%
2022/08/30	45.1	152.54	19	152.55	153.00	26.1	37,023	0.07%
2022/08/29	32	150.20	51	149.63	151.50	-19	37,115	-0.05%
2022/08/26	18	157.08	15	156.90	156.50	3	36,956	0.01%
2022/08/25	14.1	155.21	13	155.42	154.50	1.1	37,138	0.00%
2022/08/24	9	153.89	14	154.54	154.50	-5	37,485	-0.01%
2022/08/23	23.2	157.12	21	157.43	154.50	2.2	37,409	0.01%
2022/08/22	65	165.28	57.3	165.39	163.50	7.7	37,361	0.02%
2022/08/19	45	162.77	35.5	161.26	163.50	9.6	37,206	0.03%
2022/08/18	23.2	157.66	19.2	156.93	160.00	4	37,362	0.01%
2022/08/17	10.4	159.86	5.1	160.96	159.00	5.3	37,299	0.01%
2022/08/16	20.2	163.04	35	163.01	162.50	-14.8	37,334	-0.04%
2022/08/15	33.4	163.65	23	163.63	163.50	10.4	37,170	0.03%
2022/08/12	28.2	155.99	27	155.96	158.00	1.2	36,528	0.00%
2022/08/11	11.1	153.78	15	154.27	152.50	-3.9	36,305	-0.01%
2022/08/10	7.1	153.69	9	152.17	150.00	-1.9	36,250	-0.01%
2022/08/09	27	153.65	22	153.82	154.00	5	36,220	0.01%
2022/08/08	4	150.00	6	148.58	153.00	-2	36,151	-0.01%
2022/08/05	61	150.61	62.1	151.39	150.50	-1.1	36,140	0.00%
2022/08/04	45	145.76	56	146.88	146.00	-11	35,785	-0.03%
2022/08/03	80	148.03	74	147.18	147.50	6	35,343	0.02%
2022/08/02	43	149.43	41	149.23	148.00	2	35,063	0.01%
2022/08/01	41	155.21	32.2	155.20	155.00	8.8	34,607	0.03%
2022/07/29	97	159.08	99	158.84	158.50	-2	34,030	-0.01%
2022/07/28	78.2	167.03	153	169.94	162.00	-74.8	33,366	-0.22%	大賣/
2022/07/27	248	175.00	127	176.39	179.50	121	32,397	0.37%	大買/大賣/鉅額交易
2022/07/26	129.1	171.22	62	169.75	170.00	67.1	31,648	0.21%	大買/
2022/07/25	20.3	175.32	79	175.63	176.00	-58.7	31,695	-0.19%
2022/07/22	23.2	177.42	39	177.13	177.00	-15.9	32,085	-0.05%
2022/07/21	56	175.27	72.1	176.37	177.50	-16.1	32,633	-0.05%
2022/07/20	26.4	168.38	134	168.55	170.50	-107.7	32,356	-0.33%	大賣/鉅額交易
2022/07/19	250.4	164.92	121	165.86	164.00	129.4	31,985	0.40%	大買/大賣/鉅額交易
2022/07/18	34.3	161.20	45	163.97	163.50	-10.8	31,886	-0.03%
2022/07/15	16	154.56	28	155.45	156.50	-12	31,603	-0.04%
2022/07/14	42	152.12	60	152.49	153.50	-18	31,402	-0.06%
2022/07/13	38	154.83	38	156.55	149.50	0	31,220	0.00%
2022/07/12	15	150.07	5	149.73	148.50	10	31,142	0.03%
2022/07/11	23	154.72	14.5	154.95	153.00	8.5	31,094	0.03%
2022/07/08	39.3	158.14	33	158.68	157.50	6.3	30,828	0.02%
2022/07/07	19	152.34	41	155.05	156.50	-22	30,399	-0.07%
2022/07/06	24.2	150.48	12	151.38	147.50	12.2	30,012	0.04%
2022/07/05	79.1	152.77	89	154.04	153.50	-9.9	29,996	-0.03%
2022/07/04	41	150.43	42.3	151.62	149.00	-1.3	29,582	0.00%
2022/07/01	23.1	148.70	21.1	149.81	146.00	2	29,430	0.01%
2022/06/30	16	159.00	16	159.16	158.50	0	29,122	0.00%
2022/06/29	23	160.20	31	160.55	162.50	-8	29,127	-0.03%
2022/06/28	34	159.84	18	159.97	161.00	16	29,070	0.06%
2022/06/27	25	167.14	35	167.30	167.50	-10	29,029	-0.03%
2022/06/24	7	160.71	6	162.57	160.50	1	28,920	0.00%
2022/06/23	39	157.96	34.1	158.15	159.00	4.9	28,778	0.02%
2022/06/22	23.7	161.97	18	160.86	158.00	5.7	28,839	0.02%
2022/06/21	50	164.46	93	166.60	169.50	-43	28,464	-0.15%
2022/06/20	138	161.71	57	160.89	157.50	81	28,086	0.29%	大買/
2022/06/17	138.1	163.34	125.1	164.18	166.00	13.1	27,775	0.05%	大買/大賣/
2022/06/16	142.7	176.42	55	173.20	165.50	87.7	26,598	0.33%	大買/
2022/06/15	32.4	188.73	34	194.66	183.00	-1.7	24,896	-0.01%
2022/06/14	8	199.38	7	198.50	201.50	1	24,619	0.00%
2022/06/13	6.4	200.14	3	200.33	200.00	3.4	24,809	0.01%
2022/06/10	11	204.59	45	203.94	206.50	-34	25,100	-0.14%
2022/06/09	25	207.40	28	206.75	206.50	-3	25,540	-0.01%
2022/06/08	7	203.07	17	204.21	204.50	-10	25,585	-0.04%
2022/06/07	75	201.01	5	200.40	200.00	70	25,898	0.27%
2022/06/06	5	205.30	6	205.83	203.50	-1	26,165	0.00%
2022/06/02	20	203.18	1	203.00	203.50	19	26,590	0.07%
2022/06/01	46.1	206.97	10	206.30	205.50	36.1	26,890	0.13%
2022/05/31	13	215.08	17	214.68	215.50	-4	26,755	-0.01%
2022/05/30	11	213.73	38	211.62	213.00	-27	26,804	-0.10%
2022/05/27	26	204.25	62	203.84	201.50	-36	26,707	-0.13%
2022/05/26	62	203.78	74	206.30	201.50	-12	27,153	-0.04%
2022/05/25	64	210.37	28	209.09	213.00	36	27,629	0.13%
2022/05/24	28	208.43	17	207.74	204.00	11	28,654	0.04%
2022/05/23	26	216.94	175	218.46	216.00	-149	28,816	-0.52%	大賣/鉅額交易
2022/05/20	7	218.57	8	219.44	217.00	-1	29,177	0.00%
2022/05/19	143	216.97	107	218.43	219.00	36	29,942	0.12%	大買/大賣/
2022/05/18	105	223.25	64	223.95	222.50	41	30,060	0.14%	大買/
2022/05/17	21	217.86	20	216.73	219.50	1	30,272	0.00%
2022/05/16	12	218.67	26	220.98	214.50	-14	30,309	-0.05%
2022/05/13	23	214.48	46.2	214.41	215.00	-23.2	30,139	-0.08%
2022/05/12	24	210.35	9.2	212.68	208.50	14.9	30,285	0.05%
2022/05/11	17	212.62	7	212.79	212.00	10	30,484	0.03%
2022/05/10	92	209.54	100	210.23	216.50	-8	30,940	-0.03%
2022/05/09	170	211.14	99.2	212.86	211.00	70.8	30,922	0.23%	大買/
2022/05/06	59.2	208.78	10	210.45	208.00	49.2	30,785	0.16%
2022/05/05	43	222.91	184.4	224.56	218.00	-141.4	30,673	-0.46%	大賣/鉅額交易
2022/05/04	179.7	216.92	187	216.29	217.50	-7.3	30,545	-0.02%	大買/大賣/
2022/05/03	125	213.49	126	214.77	213.50	-1	30,705	0.00%	大買/大賣/
2022/04/29	73	212.23	36	211.85	213.00	37	31,125	0.12%
2022/04/28	108.1	209.73	25.1	211.24	205.50	83	30,759	0.27%	大買/
2022/04/27	130.2	207.98	100	211.07	216.50	30.2	30,313	0.10%	大買/
2022/04/26	29.1	199.74	4	199.00	199.50	25	29,572	0.08%
2022/04/25	34.1	203.04	6	203.33	202.00	28.1	29,559	0.10%
2022/04/22	28.2	211.21	11	211.09	210.00	17.2	29,503	0.06%
2022/04/21	62	219.20	80	219.81	220.00	-18	29,467	-0.06%
2022/04/20	54	219.34	77	217.44	220.00	-23	29,621	-0.08%
2022/04/19	4	211.13	8	211.19	210.50	-4	29,648	-0.01%
2022/04/18	79	206.32	81	205.71	206.50	-2	29,942	-0.01%
2022/04/15	40.1	208.43	54.2	208.40	205.00	-14.1	30,175	-0.05%
2022/04/14	10.2	218.61	9	219.28	217.50	1.2	30,373	0.00%
2022/04/13	15.2	216.48	3	216.00	216.50	12.2	30,535	0.04%
2022/04/12	9	216.51	8	217.56	215.00	1	30,631	0.00%
2022/04/11	19.5	218.29	106	226.54	213.50	-86.5	30,835	-0.28%	大賣/
2022/04/08	134	229.76	36	229.40	231.00	98	30,643	0.32%	大買/
2022/04/07	24.4	233.32	30.3	230.08	227.00	-5.9	30,609	-0.02%
2022/04/06	56.2	231.97	5.7	231.79	230.50	50.5	30,340	0.17%
2022/04/01	57	242.99	46	243.89	243.50	11	30,397	0.04%
2022/03/31	21.1	247.73	118	247.11	249.00	-97	30,462	-0.32%	大賣/
2022/03/30	29.1	249.27	54	249.36	248.50	-24.9	31,026	-0.08%
2022/03/29	40.2	243.16	147	245.79	244.00	-106.9	30,997	-0.34%	大賣/鉅額交易
2022/03/28	77.3	241.61	14.1	241.40	241.00	63.2	30,908	0.20%
2022/03/25	10.2	240.76	168	240.41	246.00	-157.8	30,920	-0.51%	大賣/鉅額交易
2022/03/24	8.2	237.65	22	238.00	238.50	-13.8	31,276	-0.04%
2022/03/23	32.1	238.05	189	237.63	239.00	-157	31,287	-0.50%	大賣/鉅額交易
2022/03/22	6	228.50	94	229.19	232.00	-88	31,155	-0.28%
2022/03/21	34	226.85	57	225.49	226.00	-23	31,103	-0.07%
2022/03/18	24	219.38	3	219.17	219.50	21	31,121	0.07%
2022/03/17	31.6	223.45	34	222.76	225.50	-2.4	31,208	-0.01%
2022/03/16	34	219.06	21	215.90	212.50	13	31,179	0.04%
2022/03/15	59.1	217.62	39.2	218.20	217.50	19.9	31,113	0.06%
2022/03/14	336	229.67	37	224.74	225.00	299	31,009	0.96%	大買/鉅額交易
2022/03/11	41	235.38	21.1	236.60	235.50	20	30,728	0.06%
2022/03/10	91.2	238.49	85	238.97	241.00	6.2	30,780	0.02%
2022/03/09	98.1	223.30	105	225.19	227.00	-7	30,999	-0.02%	大賣/
2022/03/08	33.1	223.71	38.1	223.87	216.00	-4.9	30,961	-0.02%
2022/03/07	24.1	225.68	37.1	227.92	222.00	-12.9	31,407	-0.04%
2022/03/04	164	246.17	48	250.01	245.00	116	31,477	0.37%	大買/鉅額交易
2022/03/03	24.1	249.24	186.1	252.96	246.00	-162	31,984	-0.51%	大賣/鉅額交易
2022/03/02	46.1	245.15	21	247.00	250.00	25.1	32,633	0.08%
2022/03/01	214	253.54	170	256.29	246.50	44	32,721	0.13%	大買/大賣/
2022/02/25	120.2	256.82	84.6	257.67	254.00	35.6	32,163	0.11%	大買/
2022/02/24	268.4	244.07	171.6	245.69	243.00	96.8	31,324	0.31%	大買/大賣/
2022/02/23	191.1	236.62	56	237.45	240.50	135.1	30,098	0.45%	大買/鉅額交易
2022/02/21	254.4	240.73	137.2	241.12	237.50	117.2	29,981	0.39%	大買/大賣/鉅額交易
2022/02/18	193	237.75	263.6	240.37	242.00	-70.6	29,739	-0.24%	大買/大賣/
2022/02/17	24	234.98	38	234.74	234.50	-14	29,288	-0.05%
2022/02/16	70.4	231.93	130.3	234.48	233.50	-59.9	29,726	-0.20%	大賣/
2022/02/15	31	223.52	66.4	224.15	222.50	-35.4	29,955	-0.12%
2022/02/14	31	216.85	17	217.53	217.50	14	30,312	0.05%
2022/02/11	13.5	220.58	33	221.85	222.00	-19.5	30,787	-0.06%
2022/02/10	21.3	218.08	13	221.19	217.50	8.3	31,135	0.03%
2022/02/09	36.3	218.26	98	214.27	221.50	-61.8	31,084	-0.20%
2022/02/08	13	205.46	3	207.00	205.50	10	31,235	0.03%
2022/02/07	25	201.56	2	204.50	203.00	23	31,609	0.07%
2022/01/26	54.3	201.19	52	201.04	200.00	2.3	32,474	0.01%
2022/01/25	17.2	201.53	6.5	201.72	200.50	10.7	33,702	0.03%
2022/01/24	43.3	204.77	166.4	201.63	207.00	-123.1	34,432	-0.36%	大賣/鉅額交易
2022/01/21	60.7	209.76	23.5	205.88	201.00	37.2	35,464	0.10%
2022/01/20	6	216.50	268	215.44	222.00	-262	36,943	-0.71%	大賣/鉅額交易
2022/01/19	32.1	216.71	123	214.73	215.50	-90.9	37,518	-0.24%	大賣/
2022/01/18	8.4	225.06	60	224.02	222.00	-51.7	38,503	-0.13%
2022/01/17	29.1	223.29	16	222.22	221.50	13.1	39,119	0.03%
2022/01/14	36	214.89	19	215.47	220.00	17	39,465	0.04%
2022/01/13	121.3	215.19	72	215.81	218.00	49.3	39,962	0.12%	大買/
2022/01/12	91	215.10	99	215.96	216.00	-8	41,611	-0.02%
2022/01/11	66	209.77	13	208.73	208.50	53	42,418	0.12%
2022/01/10	28.4	210.79	18.3	210.07	209.50	10.1	42,602	0.02%
2022/01/07	27.1	217.95	44	219.25	217.50	-16.9	42,644	-0.04%
2022/01/06	19.2	223.51	14	221.54	221.00	5.2	42,499	0.01%
2022/01/05	36	232.04	3	231.67	230.00	33	42,443	0.08%
2022/01/04	11.1	234.61	16	234.53	237.00	-4.9	42,333	-0.01%
2022/01/03	69.2	233.88	56	239.03	231.00	13.2	42,224	0.03%
2021/12/30	32.1	231.19	10	232.30	231.00	22.1	42,145	0.05%
2021/12/29	135	236.97	6	238.16	233.00	129	42,103	0.31%	大買/鉅額交易
2021/12/28	180	238.11	43	238.42	239.00	137	42,363	0.32%	大買/鉅額交易
2021/12/27	213.4	242.16	79	244.80	236.00	134.4	42,571	0.32%	大買/鉅額交易
2021/12/24	67.1	238.32	21.5	239.24	239.00	45.7	42,333	0.11%
2021/12/23	51.5	236.65	40	234.24	240.00	11.5	42,380	0.03%
2021/12/22	120	224.13	273.1	226.27	227.50	-153.1	41,890	-0.37%	大買/大賣/鉅額交易
2021/12/21	9	218.00	15	220.60	222.50	-6	41,888	-0.01%
2021/12/20	165	221.25	108	224.26	218.00	57	42,008	0.14%	大買/大賣/
2021/12/17	138	227.32	184.3	228.99	222.00	-46.3	41,913	-0.11%	大買/大賣/
2021/12/16	19	224.45	29	224.38	225.00	-10	41,271	-0.02%
2021/12/15	24	220.38	45	221.02	221.50	-21	41,202	-0.05%
2021/12/14	40	217.16	22	217.36	216.00	18	41,149	0.04%
2021/12/13	21.1	221.98	61	225.90	220.50	-39.9	41,250	-0.10%
2021/12/10	52	222.43	85.1	223.54	224.50	-33.1	41,011	-0.08%
2021/12/09	54.1	221.24	190.1	226.10	218.00	-136.1	40,704	-0.33%	大賣/鉅額交易
2021/12/08	16	221.69	32	223.89	221.00	-16	40,307	-0.04%
2021/12/07	47.5	221.28	31	221.13	216.50	16.5	40,093	0.04%
2021/12/06	30.1	217.30	34	218.49	219.00	-3.9	39,898	-0.01%
2021/12/03	49.1	215.39	21.1	215.53	217.50	28	40,230	0.07%
2021/12/02	174.6	223.87	23	222.50	213.00	151.6	40,435	0.37%	大買/鉅額交易
2021/12/01	179.2	223.75	8.7	223.98	223.50	170.5	40,183	0.42%	大買/鉅額交易
2021/11/30	146.3	224.94	107.1	227.00	228.00	39.2	40,365	0.10%	大買/大賣/
2021/11/29	35.1	206.70	79	208.12	213.00	-43.9	39,603	-0.11%
2021/11/26	56.9	206.46	38	207.74	207.50	18.9	39,141	0.05%
2021/11/25	27	207.46	81	204.67	210.50	-54	38,392	-0.14%
2021/11/24	77	198.66	90	200.71	198.50	-13	37,769	-0.03%
2021/11/23	29	196.57	31	195.37	197.00	-2	37,719	-0.01%
2021/11/22	12	193.67	10	194.60	196.00	2	37,712	0.01%
2021/11/19	1	195.00	11	195.09	195.50	-10	37,944	-0.03%
2021/11/18	46	192.40	23	192.24	192.50	23	37,931	0.06%
2021/11/17	17	195.26	4	195.50	198.00	13	37,752	0.03%
2021/11/16	7	195.71	14	194.82	195.00	-7	37,770	-0.02%
2021/11/15	84	199.46	17	200.68	196.00	67	37,550	0.18%
2021/11/12	36.1	201.52	91.1	202.28	202.00	-55	37,218	-0.15%
2021/11/11	77	196.62	19.6	196.43	195.00	57.4	36,710	0.16%
2021/11/10	23	196.17	68.6	197.71	199.50	-45.6	36,293	-0.13%
2021/11/09	41	195.39	53	196.65	192.50	-12	36,056	-0.03%
2021/11/08	31	189.32	9.3	188.72	190.00	21.8	35,453	0.06%
2021/11/05	43.6	191.47	78.3	192.43	195.00	-34.7	35,339	-0.10%
2021/11/04	42	190.85	47	193.05	190.00	-5	34,840	-0.01%
2021/11/03	115.4	189.12	43.7	186.67	187.50	71.7	34,226	0.21%	大買/
2021/11/02	66	194.76	74	196.09	196.00	-8	33,303	-0.02%
2021/11/01	105	192.32	89	192.03	189.00	16	32,188	0.05%	大買/
2021/10/29	51	183.94	133	182.51	190.00	-82	31,402	-0.26%	大賣/
2021/10/28	132.2	177.05	171.1	178.32	178.50	-38.9	30,448	-0.13%	大買/大賣/
2021/10/27	55.1	168.37	24.3	170.63	171.50	30.8	28,531	0.11%
2021/10/26	45.6	155.68	87.5	156.83	156.00	-41.9	28,742	-0.15%
2021/10/25	36	147.82	94.2	148.77	150.50	-58.2	29,124	-0.20%
2021/10/22	27	144.09	15	145.00	143.50	12	29,002	0.04%
2021/10/21	89.1	144.35	32.7	144.40	142.00	56.4	28,860	0.20%
2021/10/20	65.7	144.92	112	147.79	145.50	-46.3	28,646	-0.16%	大賣/
2021/10/19	100	137.73	81.5	137.79	141.50	18.6	27,469	0.07%
2021/10/18	28	128.84	64.2	129.65	129.00	-36.2	27,003	-0.13%
2021/10/15	32	125.94	17.4	126.45	126.00	14.6	27,093	0.05%
2021/10/14	14	117.21	13	116.92	117.00	1	26,922	0.00%
2021/10/13	28	118.95	8	118.88	116.00	20	26,806	0.07%
2021/10/12	4	125.63	3	125.00	124.00	1	26,618	0.00%
2021/10/08	25	128.96	39.4	129.28	130.00	-14.4	26,985	-0.05%
2021/10/07	9.1	126.06	15	127.00	126.50	-6	27,350	-0.02%
2021/10/06	37	123.41	1	125.00	121.50	36	27,579	0.13%
2021/10/05	37.4	121.59	58.2	125.71	125.50	-20.8	28,182	-0.07%
2021/10/04	11	124.09	25.6	126.73	122.50	-14.6	28,552	-0.05%
2021/10/01	6	129.25	7	129.86	127.50	-1	29,957	0.00%
2021/09/30	23	130.74	21	130.21	132.00	2	30,758	0.01%
2021/09/29	21.1	131.95	12	131.17	131.00	9.1	30,847	0.03%
2021/09/28	36.2	135.11	10	134.75	137.00	26.2	31,223	0.08%
2021/09/27	26.1	138.42	6	139.50	138.00	20.1	31,120	0.06%
2021/09/24	6	143.92	4	143.50	143.00	2	31,299	0.01%
2021/09/23	6	144.33	9	143.89	142.00	-3	31,283	-0.01%
2021/09/22	10.1	141.90	2	141.00	141.00	8.1	31,298	0.03%
2021/09/17	6	145.50	8	146.44	147.50	-2	31,413	-0.01%
2021/09/16	10	145.70	21	146.00	145.50	-11	31,702	-0.03%
2021/09/15	20	142.80	24	142.63	141.50	-4	32,148	-0.01%
2021/09/14	8	143.38	10	142.70	142.50	-2	32,906	-0.01%
2021/09/13	1	145.44	0	0.00	144.50	1	34,201	0.00%
2021/09/10	23	144.00	24	143.75	145.50	-1	34,822	0.00%
2021/09/09	45	144.52	38	142.88	144.00	7	35,693	0.02%
2021/09/08	65.1	141.16	62	141.07	143.00	3.1	36,309	0.01%
2021/09/07	25	149.08	22	152.18	148.50	3	36,278	0.01%
2021/09/06	29	153.71	28	155.02	154.50	1	36,028	0.00%
2021/09/03	31	152.40	21.2	151.86	155.00	9.8	36,071	0.03%
2021/09/02	25	148.76	7.2	148.28	147.50	17.8	36,138	0.05%
2021/09/01	24	146.33	7.4	148.91	148.50	16.6	36,936	0.04%
2021/08/31	4	146.25	3	146.83	147.50	1	38,702	0.00%
2021/08/30	20	147.98	32.2	147.16	148.00	-12.2	40,199	-0.03%
2021/08/27	33	143.02	27	143.48	144.50	6	40,642	0.01%
2021/08/26	9	140.94	21	141.83	139.50	-12	41,119	-0.03%
2021/08/25	18.1	142.88	21	142.90	142.50	-2.9	41,272	-0.01%
2021/08/24	27	139.80	21.1	138.37	136.50	5.9	41,305	0.01%
2021/08/23	13	137.50	3	137.83	138.00	10	41,850	0.02%
2021/08/20	4	132.13	3	132.67	134.00	1	41,914	0.00%
2021/08/19	4	133.50	5	134.00	131.00	-1	41,943	0.00%
2021/08/18	24.1	132.37	21.1	133.49	138.00	3	41,982	0.01%
2021/08/17	9	133.00	9	133.11	128.50	0	42,183	0.00%
2021/08/16	1.3	134.00	19	134.08	136.50	-17.8	42,389	-0.04%
2021/08/13	6.1	136.08	3	134.83	135.00	3.1	42,727	0.01%
2021/08/12	8	140.81	6	140.67	142.00	2	42,740	0.00%
2021/08/11	9	138.28	7	138.57	138.50	2	42,965	0.00%
2021/08/10	16	141.16	9	140.89	141.00	7	43,419	0.02%
2021/08/09	3	145.83	10	146.70	145.00	-7	43,941	-0.02%
2021/08/06	11.1	146.37	14	146.43	146.00	-2.9	44,561	-0.01%
2021/08/05	18	149.31	30	149.65	148.50	-12	44,987	-0.03%
2021/08/04	38.1	148.62	23	148.26	147.00	15.1	45,362	0.03%
2021/08/03	26	148.65	30	147.65	150.00	-4	45,466	-0.01%
2021/08/02	11	146.05	10.2	145.53	145.50	0.8	45,164	0.00%
2021/07/30	111	148.74	83	147.15	146.00	28	45,517	0.06%	大買/
2021/07/29	46	146.51	105.7	149.56	151.50	-59.7	45,311	-0.13%	大賣/
2021/07/28	39	133.92	33	135.26	138.00	6	44,177	0.01%
2021/07/27	16.3	141.35	32	143.91	142.00	-15.7	44,252	-0.04%
2021/07/26	26	144.85	27	143.43	146.00	-1	44,447	0.00%
2021/07/23	53	144.25	62.5	146.42	139.50	-9.5	45,863	-0.02%
2021/07/22	53.3	144.90	59	144.70	146.50	-5.7	45,892	-0.01%
2021/07/21	19	142.05	23	141.37	137.50	-4	45,871	-0.01%
2021/07/20	18	142.83	39	142.08	141.50	-21	46,677	-0.04%
2021/07/19	9.3	142.30	6	142.58	142.00	3.3	46,741	0.01%
2021/07/16	19	143.21	55	143.52	143.50	-36	46,909	-0.08%
2021/07/15	80.2	144.17	22	144.45	143.50	58.2	46,916	0.12%
2021/07/14	14.3	141.50	48	140.82	143.00	-33.7	46,657	-0.07%
2021/07/13	62	142.47	86.1	140.18	136.00	-24.1	46,685	-0.05%
2021/07/12	94	143.68	59	140.97	140.50	35	46,350	0.08%
2021/07/09	124.2	141.33	155	141.10	142.50	-30.8	45,699	-0.07%	大買/大賣/
2021/07/08	186.2	143.25	130.1	143.85	141.00	56.1	45,170	0.12%	大買/大賣/
2021/07/07	67	136.70	93.1	137.13	137.00	-26.1	43,617	-0.06%
2021/07/06	33	132.89	64.1	133.45	132.50	-31.1	42,823	-0.07%
2021/07/05	81.1	132.14	51	132.62	132.00	30.1	42,622	0.07%
2021/07/02	6	126.83	10.8	127.14	126.50	-4.8	42,212	-0.01%
2021/07/01	39.3	123.57	19	124.21	123.50	20.3	42,277	0.05%
2021/06/30	7.2	128.51	8	128.88	129.00	-0.8	42,027	0.00%
2021/06/29	9	128.33	10	129.25	127.50	-1	42,316	0.00%
2021/06/28	14	127.46	14.2	128.54	129.00	-0.2	42,459	0.00%
2021/06/25	48.5	129.02	34	128.46	127.50	14.5	43,049	0.03%
2021/06/24	44.4	132.36	533	132.98	131.00	-488.6	42,902	-1.14%	大賣/鉅額交易
2021/06/23	265	137.28	52	134.17	132.00	213	42,736	0.50%	大買/鉅額交易
2021/06/22	248	136.41	286.1	136.12	134.50	-38.1	42,414	-0.09%	大買/大賣/
2021/06/21	344	132.05	221	133.36	131.00	123	41,300	0.30%	大買/大賣/鉅額交易
2021/06/18	32.2	135.98	30	136.02	130.00	2.2	40,949	0.01%
2021/06/17	35.1	131.00	62.2	130.94	134.00	-27.1	40,204	-0.07%
2021/06/16	35	128.91	47.1	129.25	126.00	-12.1	39,790	-0.03%
2021/06/15	13	127.12	22	126.95	127.00	-9	39,540	-0.02%
2021/06/11	71	126.13	38	125.38	124.50	33	39,293	0.08%
2021/06/10	207.1	127.59	203	127.69	129.00	4.1	38,866	0.01%	大買/大賣/
2021/06/09	196	129.03	99	128.17	127.00	97	38,364	0.25%	大買/
2021/06/08	384.4	129.70	273.2	129.81	125.50	111.2	37,625	0.30%	大買/大賣/鉅額交易
2021/06/07	324	122.29	435.1	122.26	127.50	-111.1	35,915	-0.31%	大買/大賣/鉅額交易
2021/06/04	143.1	118.85	32	117.95	117.50	111.1	34,528	0.32%	大買/鉅額交易
2021/06/03	130	120.42	56.1	116.83	121.50	73.9	34,260	0.22%	大買/
2021/06/02	46.1	114.04	42.1	112.29	110.50	4	33,571	0.01%
2021/06/01	17	113.68	25	114.20	113.00	-8	33,590	-0.02%
2021/05/31	39	110.65	47.2	109.35	112.50	-8.2	33,698	-0.02%
2021/05/28	20	103.38	30	103.40	104.50	-10	33,554	-0.03%
2021/05/27	15	100.73	10	101.15	101.00	5	33,888	0.01%
2021/05/26	19.1	103.19	7	105.00	103.00	12.1	34,331	0.04%
2021/05/25	28	106.77	23	106.00	105.50	5	35,061	0.01%
2021/05/24	53	101.35	44	101.40	103.50	9	36,108	0.02%
2021/05/21	19	98.76	19	98.88	100.50	0	37,302	0.00%
2021/05/20	28	96.91	25	95.34	94.60	3	37,401	0.01%
2021/05/19	36	98.74	51.2	99.22	98.10	-15.2	37,295	-0.04%
2021/05/18	26	98.08	34	97.73	99.70	-8	37,232	-0.02%
2021/05/17	103	94.44	98.2	95.20	93.10	4.8	37,215	0.01%	大買/
2021/05/14	45.2	98.05	34	97.62	95.00	11.2	37,677	0.03%
2021/05/13	23	91.20	25.5	93.45	94.60	-2.5	38,375	-0.01%
2021/05/12	36	94.53	39.2	95.04	91.20	-3.2	38,151	-0.01%
2021/05/11	19	97.75	21	97.59	96.40	-2	37,916	-0.01%
2021/05/10	33.1	104.16	24	101.54	101.50	9.1	37,896	0.02%
2021/05/07	49	106.32	49	107.65	106.50	0	37,982	0.00%
2021/05/06	12.1	104.36	19.1	105.08	106.50	-7.1	37,971	-0.02%
2021/05/05	34	103.72	26	103.27	99.00	8	37,700	0.02%
2021/05/04	54.1	103.87	49.4	103.04	104.50	4.7	37,873	0.01%
2021/05/03	18.4	114.61	21	113.69	109.50	-2.6	37,914	-0.01%
2021/04/29	92	116.03	90.7	116.10	115.00	1.4	38,351	0.00%
2021/04/28	9	109.94	47	109.65	112.50	-38	36,899	-0.10%
2021/04/27	18	102.06	59	101.79	102.50	-41	36,684	-0.11%
2021/04/26	28.3	97.82	90	98.43	99.80	-61.8	36,282	-0.17%
2021/04/23	9	93.76	14	93.59	94.20	-5	35,756	-0.01%
2021/04/22	23.5	92.98	22	92.91	90.80	1.5	36,308	0.00%
2021/04/21	12.2	93.06	9	93.20	92.60	3.2	36,378	0.01%
2021/04/20	5	93.12	5	93.08	93.30	0	37,309	0.00%
2021/04/19	27.2	92.90	54	93.11	93.20	-26.8	38,595	-0.07%
2021/04/16	34	89.66	31.1	89.91	90.10	2.9	38,726	0.01%
2021/04/15	3.1	88.01	4	86.95	87.90	-0.9	39,070	0.00%
2021/04/14	19	87.46	4	87.63	87.50	15	39,642	0.04%
2021/04/13	21.1	89.21	15	89.43	88.00	6.1	41,201	0.01%
2021/04/12	11.1	89.96	8	90.70	89.60	3.1	42,270	0.01%
2021/04/09	27	92.80	24	92.09	91.70	3	43,353	0.01%
2021/04/08	41.1	91.27	46	91.71	92.90	-4.9	43,479	-0.01%
2021/04/07	12	91.73	4	93.70	91.40	8	43,664	0.02%
2021/04/06	8	93.08	10	92.97	93.10	-2	43,839	0.00%
2021/04/01	28	92.46	30	91.91	91.60	-2	43,770	0.00%
2021/03/31	8	91.78	7	91.79	91.50	1	43,520	0.00%
2021/03/30	29	92.46	28.2	92.59	91.20	0.8	43,491	0.00%
2021/03/29	27	89.86	14	89.69	89.80	13	43,283	0.03%
2021/03/26	10	88.76	25.3	88.83	89.90	-15.3	43,297	-0.04%
2021/03/25	97.1	86.84	91	87.04	85.90	6.1	43,389	0.01%
2021/03/24	44.2	88.31	33	88.22	87.90	11.2	43,405	0.03%
2021/03/23	30	89.34	18.2	88.87	88.00	11.8	44,490	0.03%
2021/03/22	36.2	87.86	7	87.71	87.70	29.2	45,900	0.06%
2021/03/19	10.2	89.63	7	90.36	89.00	3.2	46,716	0.01%
2021/03/18	12	92.68	12	93.08	92.10	0	46,643	0.00%
2021/03/17	11	91.35	11	91.26	90.90	0	47,115	0.00%
2021/03/16	3	90.80	9	91.11	90.70	-6	47,263	-0.01%
2021/03/15	37	90.57	41	90.51	90.60	-4	47,636	-0.01%
2021/03/12	6	92.03	4	91.53	91.50	2	47,867	0.00%
2021/03/11	14	91.04	31	90.98	92.90	-17	47,966	-0.04%
2021/03/10	20	88.47	49	88.68	88.70	-29	48,491	-0.06%
2021/03/09	50	88.02	29	87.59	86.60	21	48,790	0.04%
2021/03/08	44	91.80	45	92.01	90.20	-1	48,940	0.00%
2021/03/05	23	91.02	16	91.72	91.20	7	50,104	0.01%
2021/03/04	35.4	92.21	43	92.20	92.70	-7.6	52,442	-0.01%
2021/03/03	34	92.56	30	92.27	91.80	4	53,757	0.01%
2021/03/02	32	96.80	15	95.49	94.30	17	55,577	0.03%
2021/02/26	24	96.74	34.1	96.78	97.50	-10.1	56,057	-0.02%
2021/02/25	77.1	98.84	27	97.22	95.60	50.1	56,942	0.09%
2021/02/24	95	100.96	65	99.96	97.00	30	57,015	0.05%
2021/02/23	104	99.48	135	99.54	99.60	-31	55,581	-0.06%	大買/大賣/
2021/02/22	16	95.83	38	94.91	95.40	-22	54,311	-0.04%
2021/02/19	20	92.21	33	92.01	91.60	-13	53,977	-0.02%
2021/02/18	29	91.52	9	91.53	91.60	20	54,251	0.04%
2021/02/17	37	91.11	22	91.20	91.60	15	54,421	0.03%
2021/02/05	75	87.25	77	86.63	89.70	-2	54,179	0.00%
2021/02/04	101	83.36	124	83.84	84.10	-23	53,694	-0.04%	大買/大賣/
2021/02/03	16	88.01	12	88.27	86.30	4	53,575	0.01%
2021/02/02	25	88.51	26	88.30	88.70	-1	54,535	0.00%
2021/02/01	34	85.99	24	86.48	85.80	10	54,538	0.02%
2021/01/29	23.2	88.11	9	88.93	86.50	14.2	55,129	0.03%
2021/01/28	56	88.67	41	88.81	88.10	15	55,493	0.03%
2021/01/27	28	92.81	5	93.18	92.60	23	55,971	0.04%
2021/01/26	42	95.96	34	96.51	94.00	8	56,395	0.01%
2021/01/25	34	97.90	33	97.64	95.70	1	57,058	0.00%
2021/01/22	42	98.77	119	99.24	101.00	-77	57,884	-0.13%	大賣/
2021/01/21	16	94.41	40	94.98	95.60	-24	59,732	-0.04%
2021/01/20	46	93.93	28.1	93.02	92.40	18	61,407	0.03%
2021/01/19	32	96.52	47	96.57	96.40	-15	61,789	-0.02%
2021/01/18	149.2	96.24	24	95.48	95.00	125.2	61,976	0.20%	大買/鉅額交易
2021/01/15	98	98.52	180.1	98.92	100.00	-82.1	61,555	-0.13%	大賣/
2021/01/14	44.1	97.16	26	98.00	96.70	18.1	61,284	0.03%
2021/01/13	79	99.36	39	99.79	97.60	40	61,781	0.06%
2021/01/12	216	96.68	263.1	96.10	99.40	-47.1	61,431	-0.08%	大買/大賣/
2021/01/11	6	91.57	130	93.48	94.90	-124	60,811	-0.20%	大賣/鉅額交易
2021/01/08	92	90.24	15.2	90.30	90.20	76.8	61,011	0.13%
2021/01/07	70	92.20	81.1	92.49	92.10	-11.1	61,312	-0.02%
2021/01/06	191.1	94.17	92.8	95.66	91.10	98.3	61,376	0.16%	大買/
2021/01/05	134	90.67	224.7	91.94	94.30	-90.7	60,159	-0.15%	大買/大賣/
2021/01/04	66.4	90.71	121.3	90.74	90.50	-54.9	60,302	-0.09%	大賣/
2020/12/31	24	87.33	58	88.11	87.40	-34	60,960	-0.06%
2020/12/30	88	87.13	68.1	87.03	86.90	19.9	61,035	0.03%
2020/12/29	19	86.38	23	86.26	85.70	-4	61,404	-0.01%
2020/12/28	1	85.30	11.2	85.41	85.30	-10.2	61,824	-0.02%
2020/12/25	12	84.12	7	84.86	84.00	5	62,192	0.01%
2020/12/24	36.4	85.58	29	84.77	84.50	7.4	63,048	0.01%
2020/12/23	21	85.48	17	85.58	86.20	4	63,601	0.01%
2020/12/22	21	83.43	23	84.13	82.10	-2	63,628	0.00%
2020/12/21	85	83.03	48	82.99	84.40	37	63,914	0.06%
2020/12/18	70	85.97	67	85.97	85.60	3	63,587	0.00%
2020/12/17	112.2	86.73	168.5	87.19	86.00	-56.3	63,837	-0.09%	大買/大賣/
2020/12/16	174	87.83	168	87.65	86.70	6	63,035	0.01%	大買/大賣/
2020/12/15	92.2	85.24	101.1	85.07	85.80	-9	61,831	-0.01%	大賣/
2020/12/14	4	83.65	5	82.66	83.80	-1	61,512	0.00%
2020/12/11	61	83.27	57	82.53	81.60	4	61,773	0.01%
2020/12/10	19.5	82.45	7	82.51	82.20	12.5	62,338	0.02%
2020/12/09	69	83.47	45	83.43	83.20	24	62,771	0.04%
2020/12/08	2	83.45	25	83.58	84.50	-23	62,827	-0.04%
2020/12/07	14.1	81.92	18	82.76	82.00	-3.9	62,863	-0.01%
2020/12/04	66.5	82.18	23	82.24	81.30	43.5	62,840	0.07%
2020/12/03	62.2	84.00	38	84.09	83.70	24.2	62,580	0.04%
2020/12/02	40	85.71	18	85.91	85.20	22	63,063	0.03%
2020/12/01	87.2	86.05	37	86.13	84.70	50.2	63,151	0.08%
2020/11/30	73	91.56	40	91.98	89.90	33	62,581	0.05%
2020/11/27	100.1	90.28	121.6	90.21	90.40	-21.5	60,742	-0.04%	大賣/
2020/11/26	122.4	88.33	171.6	88.13	89.60	-49.2	60,438	-0.08%	大買/大賣/
2020/11/25	64	83.19	66	83.76	83.10	-2	58,650	0.00%
2020/11/24	105.7	82.67	184.6	82.37	82.00	-78.9	58,605	-0.13%	大買/大賣/
2020/11/23	46.5	77.94	68.3	78.07	78.70	-21.8	57,910	-0.04%
2020/11/20	0.6	75.38	28	75.08	75.70	-27.4	57,502	-0.05%
2020/11/19	35	75.37	32.2	75.29	74.90	2.8	58,172	0.00%
2020/11/18	44	74.77	59	74.91	75.50	-15	59,352	-0.03%
2020/11/17	72	75.17	84.2	75.56	74.60	-12.2	61,134	-0.02%
2020/11/16	30	74.65	13	74.34	74.60	17	62,521	0.03%
2020/11/13	36	72.92	36	72.62	74.10	0	63,706	0.00%
2020/11/12	112	73.96	87	73.72	72.60	25	64,521	0.04%	大買/
2020/11/11	75.2	73.88	214	73.86	74.30	-138.8	65,185	-0.21%	大賣/鉅額交易
2020/11/10	65.2	70.88	104	71.44	71.50	-38.8	66,517	-0.06%	大賣/
2020/11/09	22	69.52	22	69.87	69.50	0	69,019	0.00%
2020/11/06	197	70.63	110	70.03	68.80	87	71,463	0.12%	大買/大賣/
2020/11/05	96	68.85	118	69.00	68.80	-22	72,740	-0.03%	大賣/
2020/11/04	70	67.26	70	67.42	68.80	0	72,944	0.00%
2020/11/03	93	66.25	56	66.33	66.30	37	72,802	0.05%
2020/11/02	157.2	66.03	135	66.41	65.20	22.2	73,546	0.03%	大買/大賣/
2020/10/30	143	68.46	152	68.66	68.20	-9	74,091	-0.01%	大買/大賣/
2020/10/29	175	68.63	95	68.67	67.90	80	73,573	0.11%	大買/
2020/10/28	183.1	76.61	83	75.64	74.90	100.1	71,088	0.14%	大買/
2020/10/27	156	82.68	125	83.12	81.60	31	70,088	0.04%	大買/大賣/
2020/10/26	45	84.67	57	84.83	85.40	-12	70,887	-0.02%
2020/10/23	93	86.10	70	85.74	85.10	23	71,376	0.03%
2020/10/22	80	85.87	90	86.26	87.30	-10	72,429	-0.01%
2020/10/21	114	87.15	70	86.58	86.40	44	72,400	0.06%	大買/
2020/10/20	51	85.91	70	86.67	88.00	-19	71,906	-0.03%
2020/10/19	48	86.35	48	86.46	85.50	0	71,528	0.00%
2020/10/16	106	86.57	111	86.16	83.70	-5	71,336	-0.01%	大買/大賣/
2020/10/15	97	86.46	132.2	86.26	85.50	-35.2	71,712	-0.05%	大賣/
2020/10/14	90	86.15	64	86.01	85.60	26	71,470	0.04%
2020/10/13	80	84.57	174	85.29	85.50	-94	71,194	-0.13%	大賣/
2020/10/12	113	85.93	140	85.45	85.20	-27	70,769	-0.04%	大買/大賣/
2020/10/08	200	83.83	175	82.72	84.80	25	69,865	0.04%	大買/大賣/
2020/10/07	24	78.86	54	78.86	79.00	-30	68,398	-0.04%
2020/10/06	89	78.44	75	78.31	77.70	14	68,258	0.02%
2020/10/05	46	76.51	94	76.98	78.20	-48	67,908	-0.07%
2020/09/30	108	73.80	110	73.89	74.40	-2	67,513	0.00%	大買/大賣/
2020/09/29	133.1	75.64	144	76.60	74.10	-10.9	67,447	-0.02%	大買/大賣/
2020/09/28	112	75.94	196	75.99	77.50	-84	67,495	-0.12%	大買/大賣/
2020/09/25	14.1	73.57	42	73.29	72.50	-27.9	68,043	-0.04%
2020/09/24	86	75.09	61	75.74	73.80	25	68,601	0.04%
2020/09/23	25	77.90	25	77.80	77.30	0	68,536	0.00%
2020/09/22	90	78.12	65	77.56	77.40	25	69,533	0.04%
2020/09/21	36	78.56	43	78.33	78.90	-7	70,822	-0.01%
2020/09/18	97	78.63	44	78.69	78.20	53	70,780	0.07%
2020/09/17	84	78.89	126	79.24	80.20	-42	71,756	-0.06%	大賣/
2020/09/16	66	77.95	161	77.82	77.90	-95	71,586	-0.13%	大賣/
2020/09/15	286	78.56	151	78.87	76.30	135	71,361	0.19%	大買/大賣/鉅額交易
2020/09/14	20	74.56	36	74.70	76.00	-16	70,461	-0.02%
2020/09/11	60	71.87	131	71.55	72.30	-71	70,578	-0.10%	大賣/
2020/09/10	24	72.85	3	73.37	72.90	21	70,539	0.03%
2020/09/09	3	73.33	11	72.95	73.90	-8	70,631	-0.01%
2020/09/08	25	73.14	25	73.74	73.20	0	70,710	0.00%
2020/09/07	14	73.29	27	72.53	72.10	-13	70,942	-0.02%
2020/09/04	51	76.43	24	76.43	75.70	27	71,624	0.04%
2020/09/03	65	79.01	82	78.90	78.60	-17	72,189	-0.02%
2020/09/02	45	76.98	38	76.65	76.80	7	71,634	0.01%
2020/09/01	62	76.07	108.1	75.17	77.40	-46.1	71,278	-0.06%	大賣/
2020/08/31	98	74.83	333	75.54	73.60	-235	70,230	-0.33%	大賣/鉅額交易
2020/08/28	160.1	74.98	166	75.63	74.50	-6	70,159	-0.01%	大買/大賣/
2020/08/27	36	79.06	11	79.12	77.30	25	69,615	0.04%
2020/08/26	21	79.32	27	79.59	79.60	-6	70,441	-0.01%
2020/08/25	48	79.84	44	79.98	78.70	4	71,019	0.01%
2020/08/24	147	78.19	337.3	77.40	79.20	-190.3	70,251	-0.27%	大買/大賣/鉅額交易
2020/08/21	346	81.18	337	80.37	80.60	9	69,177	0.01%	大買/大賣/
2020/08/20	174	84.77	77	84.13	79.70	97	67,258	0.14%	大買/
2020/08/19	171	87.36	199.1	87.11	88.50	-28.1	65,728	-0.04%	大買/大賣/
2020/08/18	407.1	84.35	335	84.16	84.10	72.1	64,433	0.11%	大買/大賣/
2020/08/17	105	84.34	84	83.83	83.00	21	63,683	0.03%	大買/
2020/08/14	759	83.70	548	83.38	85.00	211	62,732	0.34%	大買/大賣/鉅額交易
2020/08/13	986	87.46	1,057	87.12	80.60	-71	60,857	-0.12%	大買/大賣/
2020/08/12	1,087	86.48	689	86.15	89.00	398	58,690	0.68%	大買/大賣/鉅額交易
2020/08/11	618.2	78.78	608	79.16	81.60	10.2	56,951	0.02%	大買/大賣/
2020/08/10	178	76.76	186	76.99	76.00	-8	55,194	-0.01%	大買/大賣/
2020/08/07	133	75.56	152.1	75.57	75.50	-19.1	54,697	-0.03%	大買/大賣/
2020/08/06	168	75.10	140	75.61	76.10	28	54,167	0.05%	大買/大賣/
2020/08/05	40	71.18	158	73.15	73.70	-118	52,876	-0.22%	大賣/鉅額交易
2020/08/04	55	66.69	51	66.18	67.00	4	51,476	0.01%
2020/08/03	99	64.08	88	63.93	63.40	11	51,017	0.02%
2020/07/31	34	64.13	58	63.82	64.30	-24	51,372	-0.05%
2020/07/30	93	61.50	92	61.61	62.90	1	50,629	0.00%
2020/07/29	40	58.25	32	59.09	59.00	8	49,351	0.02%
2020/07/28	149	58.49	128	58.50	59.40	21	48,793	0.04%	大買/大賣/
2020/07/27	85	56.34	126	56.48	56.50	-41	48,176	-0.09%	大賣/
2020/07/24	30	55.38	54	55.56	54.70	-24	49,017	-0.05%
2020/07/23	45	56.77	41	56.80	56.30	4	49,234	0.01%
2020/07/22	52	56.76	64	56.64	56.50	-12	49,184	-0.02%
2020/07/21	163	56.25	160	56.55	56.60	3	48,638	0.01%	大買/大賣/
2020/07/20	92.1	52.37	156	52.18	53.40	-63.9	47,666	-0.13%	大賣/
2020/07/17	149	51.21	90	51.62	50.80	59	47,414	0.12%	大買/
2020/07/16	5	52.16	6	52.67	52.40	-1	47,493	0.00%
2020/07/15	14	52.30	29	53.52	51.80	-15	47,550	-0.03%
2020/07/14	17	52.54	17	52.61	52.20	0	47,732	0.00%
2020/07/13	22	54.15	3	54.37	53.90	19	47,803	0.04%
2020/07/10	25	55.22	41	55.77	54.40	-16	48,323	-0.03%
2020/07/09	15	56.65	14	57.01	56.50	1	48,738	0.00%
2020/07/08	17	56.44	17	56.93	56.30	0	49,117	0.00%
2020/07/07	103	56.10	79	56.47	55.90	24	48,970	0.05%	大買/
2020/07/06	36	56.84	53	56.81	57.30	-17	48,832	-0.03%
2020/07/03	58	51.38	93	51.73	53.50	-35	48,232	-0.07%
2020/07/02	26	50.25	35	50.28	50.80	-9	47,947	-0.02%
2020/07/01	87	50.46	52	50.40	49.45	35	47,983	0.07%
2020/06/30	107	48.85	196	48.69	50.10	-89	47,110	-0.19%	大買/大賣/
2020/06/29	113	46.53	92	46.94	46.30	21	46,253	0.05%	大買/
2020/06/24	101	47.07	243	47.82	47.00	-142	46,104	-0.31%	大買/大賣/鉅額交易
2020/06/23	61	46.33	157.1	46.27	46.10	-96.1	45,327	-0.21%	大賣/
2020/06/22	32	45.89	37	46.00	45.85	-5	45,315	-0.01%
2020/06/19	21	45.81	13	45.96	45.95	8	45,664	0.02%
2020/06/18	52	45.73	62	45.62	45.75	-10	45,725	-0.02%
2020/06/17	176.1	45.01	8	45.09	45.00	168.1	45,501	0.37%	大買/鉅額交易
2020/06/16	4	44.99	42	45.32	45.00	-38	45,354	-0.08%
2020/06/15	119	44.38	111	44.85	44.00	8	45,893	0.02%	大買/大賣/
2020/06/12	70	43.77	83	44.87	44.80	-13	45,967	-0.03%
2020/06/11	153	46.15	153	46.23	44.65	0	45,829	0.00%	大買/大賣/
2020/06/10	35	44.84	74	44.70	45.20	-39	44,609	-0.09%
2020/06/09	30	43.62	26	43.82	43.30	4	43,921	0.01%
2020/06/08	68	44.15	20	44.06	43.85	48	44,642	0.11%
2020/06/05	67	45.01	19	44.97	44.80	48	44,671	0.11%
2020/06/04	77	44.30	39	44.49	44.80	38	44,895	0.08%
2020/06/03	24	43.30	39	43.58	43.80	-15	44,819	-0.03%
2020/06/02	80	44.96	30	45.21	43.40	50	44,441	0.11%
2020/06/01	43	42.69	118	42.28	44.10	-75	43,713	-0.17%	大賣/
2020/05/29	50	40.31	51	40.51	40.10	-1	42,868	0.00%
2020/05/28	66	40.47	68	40.92	40.40	-2	43,321	0.00%
2020/05/27	31	39.97	37	40.38	39.90	-6	43,190	-0.01%
2020/05/26	48	40.01	54	40.28	40.00	-6	43,422	-0.01%
2020/05/25	28	38.89	24	39.34	39.40	4	43,314	0.01%
2020/05/22	65	39.91	14	39.55	39.15	51	43,210	0.12%
2020/05/21	12	40.45	32	40.56	40.75	-20	42,963	-0.05%
2020/05/20	45	39.66	45	40.03	39.60	0	42,730	0.00%
2020/05/19	101	38.15	145	38.61	39.10	-44	42,249	-0.10%	大買/大賣/
2020/05/18	83	40.62	23	39.90	39.55	60	40,794	0.15%
2020/05/15	15	43.05	21	43.70	43.90	-6	39,772	-0.02%
2020/05/14	24	44.21	23	44.23	42.80	1	39,458	0.00%
2020/05/13	31	44.90	9	44.76	44.70	22	39,414	0.06%
2020/05/12	28	44.95	22	45.00	45.00	6	39,518	0.02%
2020/05/11	32	45.30	9	45.45	44.95	23	40,066	0.06%
2020/05/08	15	44.80	23	44.95	44.70	-8	39,944	-0.02%
2020/05/07	48	44.19	60	44.47	44.30	-12	39,895	-0.03%
2020/05/06	22	43.13	64	42.94	43.05	-42	39,295	-0.11%
2020/05/05	42	42.90	52	42.92	42.50	-10	39,282	-0.03%
2020/05/04	46	42.05	43	42.44	43.00	3	39,354	0.01%
2020/04/30	64	42.77	119	42.98	42.85	-55	39,758	-0.14%	大賣/
2020/04/29	62	41.53	53	41.40	42.00	9	39,510	0.02%
2020/04/28	68	38.93	57	39.19	39.45	11	38,831	0.03%
2020/04/27	6	38.27	36	38.07	38.30	-30	38,629	-0.08%
2020/04/24	53	37.48	36	37.57	37.45	17	38,706	0.04%
2020/04/23	67	37.73	26	37.99	37.60	41	38,911	0.11%
2020/04/22	30	36.21	39	37.01	37.45	-9	39,313	-0.02%
2020/04/21	43	37.52	22	37.46	36.65	21	39,455	0.05%
2020/04/20	58	38.04	32	38.28	38.10	26	40,149	0.06%
2020/04/17	21	38.56	25	38.58	38.10	-4	40,384	-0.01%
2020/04/16	42	37.95	46	37.92	38.10	-4	40,082	-0.01%
2020/04/15	107	38.92	86	38.80	37.40	21	39,668	0.05%	大買/
2020/04/14	87	37.59	69	37.70	38.15	18	38,970	0.05%
2020/04/13	90	36.05	91	36.29	35.55	-1	38,277	0.00%
2020/04/10	39	34.58	32	34.77	35.00	7	37,686	0.02%
2020/04/09	23	34.66	48	34.56	34.70	-25	37,724	-0.07%
2020/04/08	46	33.73	18	33.89	34.00	28	37,357	0.07%
2020/04/07	46	32.76	137	33.01	33.15	-91	36,620	-0.25%	大賣/
2020/04/06	79	31.27	27	31.76	31.35	52	35,705	0.15%
2020/04/01	72	31.78	35	31.85	31.70	37	35,234	0.11%
2020/03/31	55	32.05	97	32.22	32.00	-42	35,038	-0.12%
2020/03/30	68	30.18	61	30.38	30.90	7	34,207	0.02%
2020/03/27	67	31.00	47	31.26	30.25	20	34,448	0.06%
2020/03/26	53	31.05	27	30.91	31.00	26	34,488	0.08%
2020/03/25	46	30.79	14	31.08	31.10	32	34,099	0.09%
2020/03/24	7	28.84	9	28.72	28.60	-2	33,725	-0.01%
2020/03/23	26	26.51	22	26.86	27.05	4	33,364	0.01%
2020/03/20	2	26.45	26	26.67	27.05	-24	33,143	-0.07%
2020/03/19	27	25.01	47	25.64	24.60	-20	33,038	-0.06%
2020/03/18	24	27.15	15	27.67	26.20	9	32,226	0.03%
2020/03/17	18	27.42	10	27.83	26.50	8	31,953	0.03%
2020/03/16	25	29.96	41	29.89	28.40	-16	31,401	-0.05%
2020/03/13	22	30.42	16	30.65	31.45	6	31,149	0.02%
2020/03/12	29	34.53	47	33.83	33.70	-18	30,591	-0.06%
2020/03/11	32	38.50	12	39.25	37.40	20	29,728	0.07%
2020/03/10	60	38.32	61	38.60	38.95	-1	29,350	0.00%
2020/03/09	9	40.02	8	41.29	39.50	1	28,782	0.00%
2020/03/06	1	41.95	1	41.75	41.60	0	28,629	0.00%
2020/03/05	69	42.29	53	42.48	41.90	16	29,206	0.05%
2020/03/04	20	41.73	19	41.73	41.40	1	28,573	0.00%
2020/03/03	17	41.61	21	41.88	41.45	-4	28,765	-0.01%
2020/03/02	15	39.61	41	38.82	39.25	-26	28,375	-0.09%
2020/02/27	22	40.43	17	40.17	40.00	5	28,339	0.02%
2020/02/26	16	41.51	24	42.30	41.25	-8	28,229	-0.03%
2020/02/25	27	42.00	15	41.98	41.75	12	28,242	0.04%
2020/02/24	29	41.83	58	41.51	42.45	-29	28,228	-0.10%
2020/02/21	51	42.05	24	41.82	41.70	27	28,350	0.10%
2020/02/20	43	42.26	8	42.11	42.00	35	28,511	0.12%
2020/02/19	7	41.60	17	41.88	41.75	-10	28,704	-0.03%
2020/02/18	10	41.40	23	41.12	41.10	-13	29,215	-0.04%
2020/02/17	14	41.12	20	41.28	41.35	-6	29,396	-0.02%
2020/02/14	27	41.94	10	42.01	41.50	17	29,899	0.06%
2020/02/13	26	42.26	20	42.42	42.05	6	30,681	0.02%
2020/02/12	30	42.06	66	42.25	42.85	-36	31,059	-0.12%
2020/02/11	33	40.18	32	40.37	40.30	1	30,346	0.00%
2020/02/10	16	38.31	38	39.51	39.85	-22	30,380	-0.07%
2020/02/07	42	39.34	17	39.64	38.90	25	30,561	0.08%
2020/02/06	25	40.09	75	40.15	40.20	-50	30,529	-0.16%
2020/02/05	59	39.85	20	39.75	39.15	39	30,330	0.13%
2020/02/04	56	39.25	40	39.31	40.25	16	29,924	0.05%
2020/02/03	17	35.73	17	36.06	36.75	0	29,326	0.00%
2020/01/31	17	38.44	87	39.23	38.65	-70	29,221	-0.24%
2020/01/30	24	40.43	1	40.65	40.35	23	28,739	0.08%
2020/01/20	0	0.00	32	44.24	44.80	-32	28,516	-0.11%
2020/01/17	22	43.48	17	44.25	43.25	5	28,408	0.02%
2020/01/16	53	44.02	15	43.78	43.60	38	28,750	0.13%
2020/01/15	23	44.76	14	44.98	44.75	9	28,458	0.03%
2020/01/14	39	45.08	49	45.36	45.40	-10	29,106	-0.03%
2020/01/13	6	43.58	12	43.61	43.90	-6	28,019	-0.02%
2020/01/10	15	42.07	48	42.19	42.40	-33	27,883	-0.12%
2020/01/09	18	41.09	34	41.12	41.05	-16	28,095	-0.06%
2020/01/08	26	40.47	2	40.55	40.45	24	28,732	0.08%
2020/01/07	22	41.44	15	41.37	41.30	7	29,020	0.02%
2020/01/06	18	41.34	7	41.09	41.35	11	29,488	0.04%
2020/01/03	27	43.14	34	42.57	42.50	-7	29,657	-0.02%
2020/01/02	37	43.19	26	43.39	43.60	11	29,556	0.04%
2019/12/31	9	41.90	16	41.93	42.00	-7	29,407	-0.02%
2019/12/30	2	41.78	12	41.80	41.80	-10	29,720	-0.03%
2019/12/27	11	41.52	5	41.51	41.65	6	29,875	0.02%
2019/12/26	8	41.17	16.5	41.65	41.10	-8.5	30,009	-0.03%
2019/12/25	61	41.66	12	41.58	41.50	49	30,110	0.16%
2019/12/24	8	41.80	11	41.99	42.25	-3	30,221	-0.01%
2019/12/23	40	42.17	12	42.35	41.50	28	29,838	0.09%
2019/12/20	5	43.70	19	43.94	44.10	-14	29,535	-0.05%
2019/12/19	36	44.13	7	44.85	43.90	29	29,698	0.10%
2019/12/18	10	45.09	2	44.85	44.80	8	29,918	0.03%
2019/12/17	51	45.91	26.4	45.96	45.75	24.6	30,235	0.08%
2019/12/16	15	44.88	17	44.69	45.40	-2	30,282	-0.01%
2019/12/13	1	44.65	23	44.89	44.30	-22	30,577	-0.07%
2019/12/12	27	44.86	0	0.00	44.75	27	30,970	0.09%
2019/12/11	2	43.93	15	44.10	43.90	-13	31,881	-0.04%
2019/12/10	3.4	43.77	3	43.68	44.00	0.4	32,413	0.00%
2019/12/09	15	44.70	10	44.75	44.35	5	32,396	0.02%
2019/12/06	8	44.88	8	45.16	44.75	0	33,039	0.00%
2019/12/05	13	44.71	10	44.73	44.60	3	33,533	0.01%
2019/12/04	1	44.40	1	44.50	44.20	0	34,215	0.00%
2019/12/03	19	44.37	23	44.41	44.80	-4	36,255	-0.01%
2019/12/02	32	44.49	19	44.20	44.15	13	36,548	0.04%
2019/11/29	64	46.53	30	46.19	46.15	34	37,032	0.09%
2019/11/28	57	47.24	44	47.24	47.00	13	36,977	0.04%
2019/11/27	0	0.00	11	47.11	47.00	-11	36,689	-0.03%
2019/11/26	24	46.80	36.8	46.86	46.35	-12.8	36,692	-0.03%
2019/11/25	7	46.51	0	0.00	46.35	7	36,504	0.02%
2019/11/22	26	47.32	31	47.47	47.00	-5	36,500	-0.01%
2019/11/21	46	48.05	5	48.10	48.00	41	36,640	0.11%
2019/11/20	18	48.63	45	48.49	48.80	-27	37,003	-0.07%
2019/11/19	36	48.72	2	48.65	48.55	34	37,762	0.09%
2019/11/18	25	49.79	58	49.63	49.65	-33	37,745	-0.09%
2019/11/15	55	49.21	57	49.65	48.50	-2	37,910	-0.01%
2019/11/14	56	48.38	52	48.58	48.10	4	37,402	0.01%
2019/11/13	22	48.40	0	0.00	48.30	22	37,744	0.06%
2019/11/12	7	49.00	70	48.66	50.00	-63	38,117	-0.17%
2019/11/11	91	47.58	57	47.67	47.10	34	38,339	0.09%
2019/11/08	0	0.00	3	46.20	46.00	-3	37,832	-0.01%
2019/11/07	0	0.00	23	45.26	45.90	-23	38,154	-0.06%
2019/11/06	29	45.97	7	45.35	45.20	22	38,583	0.06%
2019/11/05	38	47.52	11	48.05	47.50	27	38,615	0.07%
2019/11/04	16	47.56	9	48.00	47.40	7	39,116	0.02%
2019/11/01	5	47.03	13	46.98	47.20	-8	39,316	-0.02%
2019/10/31	18	47.87	5	47.15	47.15	13	40,213	0.03%
2019/10/30	14	48.08	29	48.21	48.25	-15	40,268	-0.04%
2019/10/29	16	46.98	34	47.44	46.90	-18	40,202	-0.04%
2019/10/28	53	47.72	24	47.93	47.50	29	40,359	0.07%
2019/10/25	20	47.75	35	48.36	48.20	-15	40,460	-0.04%
2019/10/24	45	48.12	25	48.75	48.15	20	40,493	0.05%
2019/10/23	42	48.04	38	48.15	48.25	4	40,302	0.01%
2019/10/22	114	47.89	146	47.78	48.25	-32	40,503	-0.08%	大買/大賣/
2019/10/21	4	45.85	1	45.85	45.85	3	40,114	0.01%
2019/10/18	11	46.38	6	46.60	46.20	5	40,718	0.01%
2019/10/17	56	47.23	20	47.55	47.00	36	42,029	0.09%
2019/10/16	36	47.51	68	47.69	47.80	-32	43,605	-0.07%
2019/10/15	27	46.01	36	46.51	46.55	-9	43,671	-0.02%
2019/10/14	47	46.14	79	45.61	46.35	-32	43,508	-0.07%
2019/10/09	46	44.11	18	44.53	43.10	28	43,186	0.06%
2019/10/08	40	45.81	36	46.14	45.60	4	43,288	0.01%
2019/10/07	67	46.54	49	46.54	46.40	18	43,819	0.04%
2019/10/04	9	45.46	7	45.45	45.30	2	44,048	0.00%
2019/10/03	29	44.13	26	44.08	45.15	3	44,257	0.01%
2019/10/02	31	43.87	31	43.90	44.80	0	44,342	0.00%
2019/10/01	20	44.20	20	44.05	44.20	0	44,433	0.00%
2019/09/27	11	44.68	13	43.92	43.65	-2	44,569	0.00%
2019/09/26	8	45.96	17	45.22	45.20	-9	44,804	-0.02%
2019/09/25	23	45.36	30	45.22	45.50	-7	45,212	-0.02%
2019/09/24	56	47.10	48	47.08	46.65	8	45,998	0.02%
2019/09/23	114	47.79	115	47.41	47.65	-1	46,264	0.00%	大買/大賣/
2019/09/20	63	45.91	62	46.05	46.50	1	46,602	0.00%
2019/09/19	15	46.59	16	46.30	46.50	-1	46,573	0.00%
2019/09/18	42	46.27	49	46.46	46.30	-7	46,481	-0.02%
2019/09/17	67	46.61	70	46.42	46.10	-3	46,224	-0.01%
2019/09/16	196	45.13	177	45.28	46.80	19	46,336	0.04%	大買/大賣/
2019/09/12	54	44.47	105	44.22	44.95	-51	46,632	-0.11%	大賣/
2019/09/11	138	43.65	114	43.24	43.25	24	47,238	0.05%	大買/大賣/
2019/09/10	62	43.39	29	43.41	43.05	33	47,453	0.07%
2019/09/09	13	43.98	32	44.23	44.80	-19	47,335	-0.04%
2019/09/06	51	44.61	38	44.66	43.85	13	47,198	0.03%
2019/09/05	94	44.24	122	44.16	44.65	-28	46,991	-0.06%	大賣/
2019/09/04	2	40.90	46	40.89	41.25	-44	45,506	-0.10%
2019/09/03	54	40.65	21	41.44	39.80	33	46,523	0.07%
2019/09/02	0	0.00	2	39.65	40.00	-2	46,195	0.00%
2019/08/30	5	39.76	26	39.69	39.05	-21	46,240	-0.05%
2019/08/29	14	39.32	43	39.32	39.05	-29	46,775	-0.06%
2019/08/28	9	38.72	44	38.83	38.85	-35	46,957	-0.07%
2019/08/27	99	39.05	73	39.17	38.55	26	47,307	0.05%
2019/08/26	60	39.12	3	38.93	38.80	57	47,564	0.12%
2019/08/23	61	40.48	60	40.82	40.65	1	47,781	0.00%
2019/08/22	8	40.59	55	40.46	41.10	-47	47,682	-0.10%
2019/08/21	46	39.70	11	39.89	39.55	35	46,899	0.07%
2019/08/20	22	40.30	41	40.30	39.90	-19	47,010	-0.04%
2019/08/19	9	39.53	16	39.66	39.70	-7	47,277	-0.01%
2019/08/16	111	39.29	87	39.66	39.25	24	48,111	0.05%	大買/
2019/08/15	47	39.51	109	39.59	39.85	-62	48,224	-0.13%	大賣/
2019/08/14	77	39.20	112.5	39.57	39.00	-35.5	47,799	-0.07%	大賣/
2019/08/13	6	37.33	1	37.40	37.10	5	47,419	0.01%
2019/08/12	46	38.05	36	38.20	38.05	10	48,458	0.02%
2019/08/08	43	37.51	45	37.34	38.15	-2	49,224	0.00%
2019/08/07	13	36.63	12	37.18	36.35	1	49,545	0.00%
2019/08/06	65	35.12	68	35.30	35.75	-3	49,334	-0.01%
2019/08/05	16	36.51	30	37.04	35.90	-14	49,294	-0.03%
2019/08/02	29	35.81	38	35.79	36.65	-9	49,868	-0.02%
2019/08/01	16	37.27	3	37.52	37.25	13	49,421	0.03%
2019/07/31	35	38.03	13	38.11	38.00	22	49,781	0.04%
2019/07/30	41	39.26	35	39.87	38.70	6	49,785	0.01%
2019/07/29	22	40.46	9	40.88	40.20	13	50,021	0.03%
2019/07/26	15	41.04	13	40.86	41.15	2	50,057	0.00%
2019/07/25	19	40.83	78	40.88	40.60	-59	50,000	-0.12%
2019/07/24	133	40.46	103	40.05	39.50	30	50,101	0.06%	大買/大賣/
2019/07/23	110	40.93	27	40.54	40.20	83	50,660	0.16%	大買/
2019/07/22	31	41.31	55	41.11	41.75	-24	50,543	-0.05%
2019/07/19	136	41.25	99	41.04	40.60	37	50,467	0.07%	大買/
2019/07/18	115	39.75	199	39.36	39.50	-84	49,616	-0.17%	大買/大賣/
2019/07/17	28	37.41	34	37.61	37.15	-6	48,002	-0.01%
2019/07/16	14	37.02	7	37.36	36.85	7	47,536	0.01%
2019/07/15	64	37.18	65	36.78	37.20	-1	48,060	0.00%
2019/07/12	33	36.96	28	37.17	36.70	5	48,068	0.01%
2019/07/11	6	36.48	17	37.25	37.50	-11	47,836	-0.02%
2019/07/10	6	36.10	1,853	35.93	35.80	-1,847	47,672	-3.87%	大賣/鉅額交易
2019/07/09	30	36.11	18	35.78	35.30	12	47,496	0.03%
2019/07/08	9	37.01	8	37.16	37.15	1	47,678	0.00%
2019/07/05	10	37.33	3	37.43	37.45	7	48,388	0.01%
2019/07/04	18	37.21	29	37.47	37.30	-11	49,413	-0.02%
2019/07/03	39	37.38	17.3	37.37	37.20	21.7	50,337	0.04%
2019/07/02	331	38.29	15	38.47	38.50	316	51,725	0.61%	大買/鉅額交易
2019/07/01	703	38.38	369	38.55	38.75	334	52,740	0.63%	大買/大賣/鉅額交易
2019/06/28	31	35.62	28	35.50	35.25	3	52,305	0.01%
2019/06/27	382	35.03	42	35.58	35.50	340	53,133	0.64%	大買/鉅額交易
2019/06/26	3	34.25	4	34.30	34.50	-1	53,161	0.00%
2019/06/25	14	34.29	14	34.14	34.00	0	53,193	0.00%
2019/06/24	7	34.25	11	34.44	34.60	-4	53,604	-0.01%
2019/06/21	436	35.70	236	34.51	34.55	200	54,627	0.37%	大買/大賣/鉅額交易
2019/06/20	521	35.50	240	35.39	35.40	281	54,301	0.52%	大買/大賣/鉅額交易
2019/06/19	21	33.75	49	33.93	34.75	-28	53,334	-0.05%
2019/06/18	37	31.62	2	31.30	31.60	35	52,857	0.07%
2019/06/17	4	32.21	5	32.41	32.00	-1	53,956	0.00%
2019/06/14	131	32.50	1	32.30	31.80	130	54,160	0.24%	大買/鉅額交易
2019/06/13	8	32.84	10	33.13	32.60	-2	54,797	0.00%
2019/06/12	487	33.73	16	33.11	32.95	471	54,846	0.86%	大買/鉅額交易
2019/06/11	74	33.15	143	33.26	33.50	-69	54,597	-0.13%	大賣/
2019/06/10	16	30.32	42	30.35	31.00	-26	53,189	-0.05%
2019/06/06	4	28.39	2	28.63	28.65	2	52,550	0.00%
2019/06/05	21	30.15	13	29.62	28.70	8	52,461	0.02%
2019/06/04	15	29.45	24	29.35	29.45	-9	52,060	-0.02%
2019/06/03	115	28.91	15	29.06	28.70	100	52,433	0.19%	大買/
2019/05/31	59	29.48	68	29.46	29.95	-9	52,430	-0.02%
2019/05/30	42	28.92	45	28.83	28.60	-3	52,743	-0.01%
2019/05/29	31	27.44	3	27.77	28.65	28	52,975	0.05%
2019/05/28	19	28.27	13	28.49	28.00	6	52,718	0.01%
2019/05/27	26	28.19	24	28.31	28.15	2	52,957	0.00%
2019/05/24	64	28.35	88	28.58	28.00	-24	52,971	-0.05%
2019/05/23	29	28.34	33	28.06	28.30	-4	52,209	-0.01%
2019/05/22	51	31.33	46	31.09	30.45	5	51,339	0.01%
2019/05/21	28	30.67	23	30.74	31.15	5	50,851	0.01%
2019/05/20	69	30.92	65	30.53	30.45	4	50,485	0.01%
2019/05/17	39	32.42	29	32.78	31.60	10	49,911	0.02%
2019/05/16	64	35.92	12	35.85	34.70	52	48,884	0.11%
2019/05/15	23	36.08	32	36.57	37.50	-9	48,004	-0.02%
2019/05/14	19	35.38	7	35.06	35.00	12	47,407	0.03%
2019/05/13	21	35.26	34	35.43	35.80	-13	47,291	-0.03%
2019/05/10	13	34.62	19	34.74	34.40	-6	47,036	-0.01%
2019/05/09	31	34.46	20	34.18	33.80	11	46,479	0.02%
2019/05/08	41	35.10	47	35.11	35.60	-6	46,563	-0.01%
2019/05/07	33	34.61	32	34.60	34.55	1	46,466	0.00%
2019/05/06	91	32.91	62	32.58	33.05	29	46,278	0.06%
2019/05/03	4	34.63	6	34.87	34.80	-2	46,117	0.00%
2019/05/02	23	34.34	28	34.46	34.40	-5	46,079	-0.01%
2019/04/30	34	33.49	74	33.84	34.45	-40	46,322	-0.09%
2019/04/29	55	32.67	161	32.87	32.50	-106	45,976	-0.23%	大賣/鉅額交易
2019/04/26	17	36.41	3	36.12	36.05	14	45,347	0.03%
2019/04/25	33	37.33	29	37.72	37.95	4	44,961	0.01%
2019/04/24	60	37.87	75	37.54	37.95	-15	44,559	-0.03%
2019/04/23	12	36.40	53	36.12	36.25	-41	44,060	-0.09%
2019/04/22	18	37.74	16	37.66	37.60	2	44,178	0.00%
2019/04/19	136	37.99	128	38.34	37.60	8	44,972	0.02%	大買/大賣/
2019/04/18	17	37.78	24	38.20	37.00	-7	44,786	-0.02%
2019/04/17	18	37.79	19	38.01	37.55	-1	46,337	0.00%
2019/04/16	32	37.83	23	38.16	37.25	9	46,299	0.02%
2019/04/15	64	36.90	49	36.97	37.10	15	46,543	0.03%
2019/04/12	18	36.66	17	37.22	36.70	1	47,031	0.00%
2019/04/11	58	36.46	38	36.88	36.25	20	47,585	0.04%
2019/04/10	20	36.48	22	36.78	36.00	-2	47,233	0.00%
2019/04/09	61	37.31	28	37.00	36.35	33	46,493	0.07%
2019/04/08	84	37.77	75	37.97	39.25	9	46,201	0.02%
2019/04/03	50	35.13	84	34.82	36.05	-34	44,730	-0.08%
2019/04/02	44	32.54	30	32.66	32.95	14	43,720	0.03%
2019/04/01	65	31.72	83	31.43	32.30	-18	43,301	-0.04%
2019/03/29	25	29.51	21	29.80	29.60	4	41,989	0.01%
2019/03/28	18	29.46	18	29.71	29.90	0	41,685	0.00%
2019/03/27	11	29.42	32	29.38	29.65	-21	42,032	-0.05%
2019/03/26	53	29.62	37	29.87	28.80	16	42,145	0.04%
2019/03/25	7	29.77	22	30.00	30.30	-15	41,759	-0.04%
2019/03/22	27	29.69	11	29.87	29.85	16	42,580	0.04%
2019/03/21	11	29.95	42	30.00	30.15	-31	43,142	-0.07%
2019/03/20	16	29.03	30	29.28	29.20	-14	43,479	-0.03%
2019/03/19	20	28.04	6	28.25	27.80	14	43,091	0.03%
2019/03/18	6	27.18	137	27.84	28.45	-131	43,621	-0.30%	大賣/鉅額交易
2019/03/15	3	26.03	55	26.46	25.90	-52	44,889	-0.12%
2019/03/14	0	0.00	1	25.35	25.45	-1	45,411	0.00%
2019/03/13	0	0.00	1	24.80	24.90	-1	45,916	0.00%
2019/03/12	2	24.75	14	24.92	24.80	-12	46,127	-0.03%
2019/03/11	6	24.63	1	24.80	24.40	5	46,637	0.01%
2019/03/08	8	24.95	3	24.68	24.90	5	47,477	0.01%
2019/03/07	26	24.98	35	25.30	25.25	-9	48,383	-0.02%
2019/03/06	15	24.95	20	24.87	24.65	-5	48,546	-0.01%
2019/03/05	36	25.06	22	25.13	24.60	14	48,447	0.03%
2019/03/04	18	25.32	16	24.98	26.25	2	48,144	0.00%
2019/02/27	7	24.47	11	24.47	24.10	-4	47,438	-0.01%
2019/02/26	17	24.81	17	24.47	24.25	0	47,534	0.00%
2019/02/25	28	23.71	39	23.97	24.55	-11	47,565	-0.02%
2019/02/22	4	23.36	6	23.37	23.15	-2	47,565	0.00%
2019/02/21	3	23.47	1	23.50	23.45	2	47,940	0.00%
2019/02/20	15	23.58	11	23.69	23.45	4	48,306	0.01%
2019/02/19	7	23.91	7	23.86	23.90	0	49,978	0.00%
2019/02/18	8	24.26	1	24.80	23.70	7	51,142	0.01%
2019/02/15	1	23.85	2	24.00	24.20	-1	51,091	0.00%
2019/02/14	1	24.15	0	0.00	24.20	1	51,262	0.00%
2019/02/13	6	23.85	13	23.91	24.10	-7	51,254	-0.01%
2019/02/12	1	23.70	1	23.85	23.50	0	50,880	0.00%
2019/02/11	1	23.10	18	23.16	23.25	-17	50,453	-0.03%
2019/01/30	1	23.00	0	0.00	22.50	1	50,157	0.00%
2019/01/29	4	22.65	15	22.52	22.85	-11	49,844	-0.02%
2019/01/28	1	22.85	12	22.23	22.35	-11	49,256	-0.02%
2019/01/25	7	21.66	2	21.78	21.70	5	48,865	0.01%
2019/01/24	4	21.49	5	21.62	21.60	-1	48,687	0.00%
2019/01/23	9	21.29	8	21.19	21.15	1	48,309	0.00%
2019/01/22	14	21.32	2	21.30	21.35	12	48,270	0.02%
2019/01/18	3	21.67	17	21.89	22.15	-14	47,932	-0.03%
2019/01/17	21	21.62	13	21.57	21.45	8	47,527	0.02%
2019/01/16	6	21.45	8	21.41	21.55	-2	47,486	0.00%
2019/01/15	9	21.21	3	21.23	21.10	6	47,224	0.01%
2019/01/14	40	21.06	37	21.10	21.05	3	47,003	0.01%
2019/01/11	15	21.40	1,060	21.03	21.20	-1,045	46,587	-2.24%	大賣/鉅額交易
2019/01/10	3	22.18	4	22.24	22.10	-1	45,563	0.00%
2019/01/09	16	22.81	96	22.17	22.05	-80	45,111	-0.18%
2019/01/08	2	24.45	2	24.43	24.45	0	43,553	0.00%
2019/01/07	14	24.48	18	24.68	24.10	-4	43,384	-0.01%
2019/01/04	25	24.14	9	24.07	23.90	16	42,886	0.04%
2019/01/03	15	23.60	7	23.88	24.20	8	42,612	0.02%
2019/01/02	0	0.00	16	22.94	23.10	-16	42,096	-0.04%
2018/12/28	25	22.45	21	22.49	22.30	4	41,712	0.01%
2018/12/27	5	22.48	28	22.68	23.20	-23	41,775	-0.06%
2018/12/26	24	21.49	8	21.89	21.20	16	40,818	0.04%
2018/12/25	8	22.02	61	22.27	22.05	-53	40,503	-0.13%
2018/12/24	5	22.94	3	23.32	23.45	2	40,305	0.00%
2018/12/22	1	22.55	1	22.70	22.60	0	40,166	0.00%
2018/12/21	6	22.92	5	22.74	22.90	1	40,995	0.00%
2018/12/20	8	22.58	12	22.54	22.95	-4	40,686	-0.01%
2018/12/19	17	22.91	12	23.16	22.25	5	40,167	0.01%
2018/12/18	14	22.76	10	22.55	23.10	4	40,020	0.01%
2018/12/17	13	22.80	55	22.76	22.45	-42	39,933	-0.11%
2018/12/14	10	22.77	6	23.07	22.60	4	39,015	0.01%
2018/12/13	23	23.27	20	22.95	22.95	3	38,567	0.01%
2018/12/12	37	24.66	3	24.35	24.20	34	38,480	0.09%
2018/12/11	33	24.84	55	24.43	24.65	-22	39,611	-0.06%
2018/12/10	73	24.30	64	24.45	24.45	9	39,067	0.02%
2018/12/07	2	21.85	5	22.89	23.35	-3	37,090	-0.01%
2018/12/06	3	22.17	2	22.18	21.25	1	36,201	0.00%
2018/12/05	38	22.72	45	22.58	22.90	-7	35,368	-0.02%
2018/12/04	4	22.59	10	22.77	22.55	-6	35,143	-0.02%
2018/12/03	59	22.57	58	22.73	22.75	1	34,558	0.00%
2018/11/30	72	20.80	93	20.96	21.15	-21	33,688	-0.06%
2018/11/29	4	20.34	5	20.21	20.00	-1	32,619	0.00%
2018/11/28	4	19.89	4.4	19.98	19.95	-0.4	32,253	0.00%
2018/11/27	13	19.29	1,100	19.65	20.00	-1,087	32,012	-3.40%	大賣/鉅額交易
2018/11/26	1	19.10	3	19.13	18.75	-2	31,484	-0.01%
2018/11/23	1	18.70	3	18.82	18.70	-2	31,339	-0.01%
2018/11/22	1	19.75	24	18.86	18.65	-23	31,097	-0.07%
2018/11/21	1	20.00	0	0.00	20.05	1	30,694	0.00%
2018/11/20	0	0.00	46	19.70	19.95	-46	30,241	-0.15%
2018/11/19	1	19.90	1	19.65	19.80	0	30,093	0.00%
2018/11/16	5	19.60	10	19.77	19.65	-5	30,298	-0.02%
2018/11/15	1,665	18.67	21	18.48	18.70	1,644	28,350	5.80%	大買/鉅額交易
2018/11/14	11	16.90	7	17.03	17.00	4	26,927	0.01%
2018/11/13	4	16.34	4	16.54	16.85	0	26,700	0.00%
2018/11/12	13	16.87	10	16.46	16.70	3	26,521	0.01%
2018/11/09	2	16.13	3	16.03	16.15	-1	26,558	0.00%
2018/11/08	1	15.75	0	0.00	15.80	1	26,801	0.00%
2018/11/07	0	0.00	8	15.79	16.10	-8	27,035	-0.03%
2018/11/06	4	15.76	6	15.90	15.45	-2	27,593	-0.01%
2018/11/05	5	15.49	8	15.71	16.00	-3	27,724	-0.01%
2018/11/02	1	15.50	1	15.80	15.60	0	28,102	0.00%
2018/11/01	4	15.45	4	15.60	15.60	0	27,894	0.00%
2018/10/31	8	15.03	4	15.19	15.05	4	27,747	0.01%
2018/10/30	7	14.54	102	14.46	14.65	-95	27,564	-0.34%	大賣/
2018/10/29	1	15.00	4	14.75	14.60	-3	27,263	-0.01%
2018/10/26	2	15.98	729	15.95	15.90	-727	26,957	-2.70%	大賣/鉅額交易
2018/10/25	5	15.96	1	15.85	16.00	4	26,810	0.01%
2018/10/24	30	16.50	32	16.44	16.45	-2	26,656	-0.01%
2018/10/23	3	16.15	0	0.00	16.00	3	26,467	0.01%
2018/10/22	2.2	16.08	1	16.20	16.35	1.2	26,571	0.00%
2018/10/19	8	16.04	5	16.13	16.20	3	26,532	0.01%
2018/10/18	8	16.20	12	16.20	16.60	-4	26,337	-0.02%
2018/10/17	7	16.25	18	16.19	16.05	-11	26,163	-0.04%
2018/10/16	5	15.80	5	15.75	15.85	0	25,958	0.00%
2018/10/15	22	16.23	22	16.21	16.30	0	25,623	0.00%
2018/10/12	23	16.14	24	16.25	16.45	-1	25,490	0.00%
2018/10/11	12	15.90	346	15.94	15.80	-334	25,153	-1.33%	大賣/鉅額交易
2018/10/09	27	18.11	35	18.11	17.55	-8	24,461	-0.03%
2018/10/05	14	18.84	1	19.55	18.65	13	23,400	0.06%
2018/10/04	14	19.21	2	19.33	19.15	12	22,736	0.05%
2018/10/03	5	19.60	0	0.00	19.50	5	22,549	0.02%
2018/10/02	3	19.77	2	19.70	19.55	1	22,337	0.00%
2018/10/01	20	19.95	0	0.00	20.15	20	21,979	0.09%
2018/09/28	4	20.08	41	20.18	20.05	-37	21,947	-0.17%
2018/09/27	3	19.98	1	19.65	19.55	2	21,033	0.01%
2018/09/26	338	20.11	5	20.05	20.00	333	20,762	1.60%	大買/鉅額交易
2018/09/25	0	0.00	24	19.82	20.30	-24	20,528	-0.12%
2018/09/21	21	19.14	29	19.20	19.10	-8	19,851	-0.04%
2018/09/20	656	19.94	10	19.89	19.75	646	18,981	3.40%	大買/鉅額交易
2018/09/19	21	20.23	0	0.00	19.70	21	18,655	0.11%
2018/09/18	19	19.84	64	20.25	19.85	-45	18,040	-0.25%
2018/09/17	1,357	19.69	107	19.95	20.05	1,250	17,160	7.28%	大買/大賣/鉅額交易
2018/09/14	3	18.50	31	18.65	19.00	-28	14,851	-0.19%
2018/09/13	7	18.24	30	18.50	18.15	-23	14,092	-0.16%
2018/09/12	2	18.15	26	18.06	18.15	-24	13,716	-0.17%
2018/09/11	0	0.00	0	17.70	17.70	0	13,564	0.00%
2018/09/10	10	17.05	1	16.85	16.90	9	13,926	0.06%
2018/09/07	0	0.00	11	17.78	17.60	-11	15,843	-0.07%
2018/09/06	0	0.00	5	18.40	18.00	-5	16,187	-0.03%
2018/09/05	2	18.35	1	18.35	18.20	1	16,433	0.01%
2018/09/04	1	18.35	25	18.35	18.10	-24	16,252	-0.15%
2018/09/03	2	17.83	11	18.10	17.75	-9	15,655	-0.06%
2018/08/31	100	17.60	4	17.60	17.60	96	15,537	0.62%
2018/08/30	1	17.80	3	17.75	17.80	-2	15,546	-0.01%
2018/08/29	1	17.85	4	17.85	17.85	-3	15,551	-0.02%
2018/08/28	1	18.15	5	18.10	18.00	-4	15,641	-0.03%
2018/08/24	6	17.87	15	17.93	18.00	-9	15,638	-0.06%
2018/08/23	101	17.85	116	18.10	18.20	-15	15,332	-0.10%	大買/大賣/
2018/08/21	0	0.00	3	17.15	17.15	-3	14,688	-0.02%
2018/08/20	5	16.95	0	0.00	17.00	5	14,688	0.03%
2018/08/17	4	17.95	13	18.12	17.60	-9	14,521	-0.06%
2018/08/16	0	0.00	8	17.84	17.85	-8	14,172	-0.06%
2018/08/15	8	17.49	1	17.50	17.25	7	13,676	0.05%
2018/08/14	0	0.00	20	17.35	17.40	-20	13,305	-0.15%
2018/08/13	11	17.08	2	17.20	17.10	9	13,070	0.07%
2018/08/10	22	16.75	71	16.65	16.65	-49	12,408	-0.39%
2018/08/09	0	0.00	12	16.83	17.00	-12	12,170	-0.10%
2018/08/02	1	15.95	0	0.00	15.95	1	12,278	0.01%
2018/07/30	0	0.00	2	16.35	16.40	-2	12,401	-0.02%
2018/07/27	0	0.00	6	16.62	16.70	-6	12,434	-0.05%
2018/07/26	5	16.40	0	0.00	16.35	5	12,468	0.04%
2018/07/25	0	0.00	21	16.59	16.55	-21	12,586	-0.17%
2018/07/24	3	16.55	2	16.50	16.50	1	12,665	0.01%
2018/07/23	15	16.27	40	16.35	16.40	-25	12,732	-0.20%
2018/07/20	5	16.40	10	16.35	16.40	-5	12,842	-0.04%
2018/07/19	12	16.52	8	16.50	16.45	4	13,167	0.03%
2018/07/18	4	16.35	12	16.30	16.35	-8	13,360	-0.06%
2018/07/17	0	0.00	2	16.10	16.10	-2	13,385	-0.01%
2018/07/16	5	16.25	0	0.00	16.20	5	13,548	0.04%
2018/07/13	1	16.15	5	16.18	16.20	-4	13,757	-0.03%
2018/07/12	11	15.99	5	16.05	16.10	6	13,823	0.04%
2018/07/11	0	0.00	1	15.95	15.90	-1	13,831	-0.01%
2018/07/10	3	15.88	15	15.97	15.95	-12	13,873	-0.09%
2018/07/09	8	15.53	7	15.56	15.50	1	13,935	0.01%
2018/07/06	39	15.47	28	15.60	15.40	11	14,054	0.08%
2018/07/05	26	15.95	31	16.14	16.15	-5	13,880	-0.04%
2018/07/04	11	15.75	12	15.95	15.85	-1	13,881	-0.01%
2018/07/03	9	15.96	4	16.43	15.80	5	13,830	0.04%
2018/07/02	10	16.30	0	0.00	16.20	10	13,791	0.07%
2018/06/29	0	0.00	8	16.36	16.30	-8	13,797	-0.06%
2018/06/28	20	16.15	0	0.00	16.10	20	13,784	0.15%
2018/06/27	26	16.35	1	16.55	16.20	25	13,772	0.18%
2018/06/26	16	16.49	5	16.30	16.40	11	13,846	0.08%
2018/06/25	19	16.97	0	0.00	16.90	19	13,926	0.14%
2018/06/22	9	16.98	27	16.90	16.90	-18	14,169	-0.13%
2018/06/21	6	17.17	0	0.00	17.10	6	14,225	0.04%
2018/06/20	4	17.20	27	17.21	17.20	-23	14,345	-0.16%
2018/06/19	27	17.63	2	17.60	17.40	25	14,405	0.17%
2018/06/15	160	18.65	52	18.90	17.70	108	14,212	0.76%	大買/鉅額交易
2018/06/14	20	17.15	41	17.65	17.70	-21	12,301	-0.17%
2018/06/13	182	17.39	6	17.48	17.15	176	12,135	1.45%	大買/鉅額交易
2018/06/12	14	17.15	4	17.40	17.05	10	11,916	0.08%
2018/06/11	6	17.15	5	17.20	17.10	1	12,169	0.01%
2018/06/06	2	17.35	0	0.00	17.25	2	12,775	0.02%
2018/06/04	0	0.00	51	17.55	17.60	-51	13,377	-0.38%
2018/06/01	2	16.85	0	0.00	16.80	2	13,253	0.02%
2018/05/31	60	17.03	10	16.80	16.80	50	13,361	0.37%
2018/05/30	3	16.85	0	0.00	16.80	3	13,572	0.02%
2018/05/22	1	17.85	1	17.50	17.50	0	15,826	0.00%
2018/05/21	2	17.30	3	17.53	17.65	-1	16,406	-0.01%
2018/05/18	1	17.50	0	0.00	17.05	1	16,817	0.01%
2018/05/15	5	17.50	5	17.45	17.35	0	18,190	0.00%
2018/05/11	1	17.50	1	17.15	17.15	0	19,930	0.00%
2018/05/10	4	17.25	7	17.44	17.35	-3	20,996	-0.01%
2018/05/08	3	17.20	3	17.22	17.20	0	24,181	0.00%
2018/05/03	4	17.24	5	17.36	17.25	-1	28,152	0.00%
2018/05/02	16	16.96	11	17.06	17.05	5	29,687	0.02%
2018/04/27	20	16.40	2	16.40	16.50	18	30,038	0.06%
2018/04/26	22	17.07	0	0.00	16.60	22	30,253	0.07%
2018/04/24	32	17.54	10	17.10	16.90	22	30,719	0.07%
2018/04/23	10	18.05	0	0.00	17.95	10	31,375	0.03%
2018/04/20	4	18.15	4	18.30	18.25	0	31,439	0.00%
2018/04/19	1	18.25	10	18.35	18.20	-9	31,528	-0.03%
2018/04/18	10	18.05	0	0.00	18.05	10	31,638	0.03%
2018/04/17	10	18.05	0	0.00	18.05	10	31,653	0.03%
2018/04/13	1	19.00	2	18.75	18.75	-1	32,570	0.00%
2018/04/12	3	18.60	2	18.80	18.65	1	32,799	0.00%
2018/04/11	4	18.18	0	0.00	18.00	4	32,798	0.01%
2018/04/09	0	18.20	5	18.15	18.15	-5	32,971	-0.02%
2018/04/03	1	18.50	3	18.45	18.55	-2	33,070	-0.01%
2018/04/02	16	18.82	0	0.00	18.75	16	33,166	0.05%
2018/03/31	15	18.89	11	19.10	18.85	4	33,427	0.01%
2018/03/30	10	18.85	0	0.00	18.85	10	33,583	0.03%
2018/03/29	50	19.20	0	0.00	18.85	50	33,733	0.15%
2018/03/27	55	19.24	55	19.46	19.65	0	33,767	0.00%
2018/03/26	0	0.00	5	19.00	18.90	-5	33,654	-0.01%
2018/03/23	6	18.66	3	18.70	18.70	3	33,972	0.01%
2018/03/22	70	19.69	45	19.71	19.20	25	34,072	0.07%
2018/03/21	142	20.03	15	19.90	19.95	127	34,411	0.37%	大買/鉅額交易
2018/03/20	0	0.00	101	20.10	20.05	-101	34,540	-0.29%	大賣/鉅額交易
2018/03/19	151	19.80	57	20.05	19.80	94	34,878	0.27%	大買/
2018/03/16	1	19.95	3	20.12	19.75	-2	35,823	-0.01%
2018/03/15	104	20.24	139	20.28	20.05	-35	36,500	-0.10%	大買/大賣/
2018/03/14	55	19.99	0	0.00	19.85	55	36,260	0.15%
2018/03/13	0	0.00	62	20.30	20.15	-62	36,428	-0.17%
2018/03/12	12	19.70	16	19.97	19.85	-4	36,767	-0.01%
2018/03/09	55	19.74	0	0.00	19.55	55	36,757	0.15%
2018/03/08	37	19.56	92	19.65	19.80	-55	36,560	-0.15%
2018/03/07	52	19.15	3	19.18	19.10	49	35,992	0.14%
2018/03/06	4	19.10	20	19.20	19.25	-16	35,838	-0.04%
2018/03/05	41	19.26	25	18.85	18.80	16	35,853	0.04%
2018/03/02	20	19.68	0	0.00	19.55	20	35,579	0.06%
2018/03/01	70	20.21	28	20.32	20.15	42	35,353	0.12%
2018/02/27	4	20.08	11	20.10	20.20	-7	34,992	-0.02%
2018/02/26	18	20.03	10	20.15	19.90	8	34,738	0.02%
2018/02/23	3	20.60	2	20.15	20.20	1	34,638	0.00%
2018/02/22	58	20.60	68	20.49	20.60	-10	34,304	-0.03%
2018/02/21	1	19.50	10	19.84	19.90	-9	33,667	-0.03%
2018/02/12	3	19.42	1	19.50	18.50	2	33,096	0.01%
2018/02/09	129	17.79	1,430	17.51	19.00	-1,301	32,711	-3.98%	大買/大賣/鉅額交易
2018/02/08	6	18.65	5	19.13	18.70	1	32,221	0.00%
2018/02/07	22	19.87	17	19.53	19.35	5	31,995	0.02%
2018/02/06	65	19.74	100.1	19.35	19.05	-35.1	31,452	-0.11%
2018/02/05	1,042	20.70	176	21.00	21.00	866	30,419	2.85%	大買/大賣/鉅額交易
2018/02/02	729	21.21	249	21.18	20.90	480	29,702	1.62%	大買/大賣/鉅額交易
2018/02/01	26	21.35	34	21.34	21.10	-8	28,889	-0.03%
2018/01/31	61	20.28	139	20.03	21.20	-78	28,550	-0.27%	大賣/
2018/01/30	152	19.89	31	19.80	19.60	121	26,485	0.46%	大買/鉅額交易
2018/01/29	14	19.18	32	18.68	19.80	-18	25,279	-0.07%
2018/01/26	8	18.85	201	19.20	18.55	-193	24,190	-0.80%	大賣/鉅額交易
2018/01/25	2	18.35	12	18.32	18.60	-10	23,074	-0.04%
2018/01/23	11	17.26	1	17.65	17.70	10	21,151	0.05%
2018/01/22	0	0.00	17	17.32	17.15	-17	20,782	-0.08%
2018/01/19	2	18.15	44	17.85	17.85	-42	20,467	-0.21%
2018/01/18	2	18.00	6	17.97	17.85	-4	19,948	-0.02%
2018/01/17	3	18.03	5	18.02	17.90	-2	19,607	-0.01%
2018/01/16	10	17.40	4	17.40	17.55	6	18,760	0.03%
2018/01/15	1	17.55	91	17.36	17.10	-90	18,568	-0.48%
2018/01/12	0	0.00	30	17.57	17.50	-30	18,286	-0.16%
2018/01/11	0	0.00	40	17.23	17.30	-40	17,938	-0.22%
2018/01/09	1	17.55	51	17.64	17.30	-50	17,540	-0.29%
2018/01/08	10	17.20	1	17.10	17.15	9	16,729	0.05%
2018/01/04	20	16.53	0	0.00	16.65	20	16,125	0.12%
2018/01/03	43	16.72	10	16.75	16.60	33	16,023	0.21%
2018/01/02	10	16.25	0	0.00	16.80	10	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

台新-建北券商分點個股進出
台新-建北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

台新-建北 券商分點個股進出 台新-建北 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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析