欣興 (3037)-富邦-台中券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
182.5
漲跌
▼1.5
漲幅
-0.82%
成交量
10,551張
產業
上市電子零組件類股
2766人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣興 (3037)籌碼相關－富邦-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	15.5	183.01	1	183.50	182.50	14.5	13,658	0.11%
2024/06/13	14.6	184.87	1	188.00	184.00	13.6	14,080	0.10%
2024/06/12	4.3	185.55	7	187.43	185.50	-2.7	14,206	-0.02%
2024/06/11	4.6	182.92	2	183.99	182.50	2.6	14,181	0.02%
2024/06/07	15.2	185.58	3	185.33	184.00	12.2	14,261	0.09%
2024/06/06	4.2	188.81	9	189.17	187.50	-4.8	14,334	-0.03%
2024/06/05	7.3	185.23	13	185.54	185.50	-5.7	14,363	-0.04%
2024/06/04	5.2	187.79	4.6	187.58	187.50	0.6	14,544	0.00%
2024/06/03	12.2	191.39	18.6	190.52	188.50	-6.3	14,621	-0.04%
2024/05/31	15.3	184.98	2	189.50	182.50	13.3	14,691	0.09%
2024/05/30	3.9	187.81	2	189.00	187.50	1.9	14,557	0.01%
2024/05/29	35.2	195.40	62.2	197.91	191.00	-27	14,548	-0.19%
2024/05/28	6.1	189.51	5.8	191.01	192.00	0.3	14,136	0.00%
2024/05/27	6	190.33	15.2	190.18	192.00	-9.2	14,502	-0.06%
2024/05/24	6.1	189.15	0	188.50	189.00	6.1	15,438	0.04%
2024/05/23	0.3	189.90	48.4	189.17	191.00	-48.1	15,954	-0.30%
2024/05/22	2	181.50	3.1	182.66	182.50	-1.1	15,873	-0.01%
2024/05/21	0	0.00	7	182.07	182.00	-7	16,037	-0.04%
2024/05/20	16.3	180.07	1	181.50	180.50	15.3	16,176	0.09%
2024/05/17	1	183.50	1	183.50	183.50	0	16,378	0.00%
2024/05/16	9	184.72	7	185.21	183.00	2	17,068	0.01%
2024/05/15	33.1	183.37	0.3	183.50	182.50	32.8	17,079	0.19%
2024/05/14	16.2	183.72	1	184.50	183.50	15.2	17,191	0.09%
2024/05/13	6	186.17	3.1	186.00	186.50	2.9	17,219	0.02%
2024/05/10	3	189.01	4.9	190.33	190.00	-1.9	17,236	-0.01%
2024/05/09	5.3	192.14	15.5	191.96	190.50	-10.2	17,221	-0.06%
2024/05/08	3.1	187.85	26.4	187.84	189.00	-23.3	17,053	-0.14%
2024/05/07	3	182.33	1.3	185.11	182.00	1.7	16,965	0.01%
2024/05/06	4.2	183.86	51.1	183.01	184.00	-46.9	17,182	-0.27%
2024/05/03	12.2	176.60	5.2	177.58	176.00	7	17,232	0.04%
2024/05/02	39.2	178.67	2.1	182.35	178.00	37.1	17,587	0.21%
2024/04/30	3.2	182.26	2	185.22	182.00	1.1	17,726	0.01%
2024/04/29	8	183.06	4.2	183.62	184.00	3.8	17,823	0.02%
2024/04/26	10.7	182.43	3	182.83	182.50	7.7	18,070	0.04%
2024/04/25	15.4	187.35	26.1	188.62	184.00	-10.6	18,192	-0.06%
2024/04/24	1	186.97	47.7	185.72	187.00	-46.7	17,703	-0.26%
2024/04/23	1	169.00	3	171.17	170.00	-2	17,511	-0.01%
2024/04/22	15.1	169.20	4.5	168.22	167.50	10.6	17,483	0.06%
2024/04/19	16.7	172.29	2.1	172.24	170.00	14.7	17,462	0.08%
2024/04/18	4.2	178.14	1.3	178.60	178.50	2.9	17,256	0.02%
2024/04/17	15.3	176.86	3.1	178.15	179.00	12.3	17,275	0.07%
2024/04/16	19.8	177.19	2.4	178.34	177.00	17.5	17,189	0.10%
2024/04/15	37.1	183.48	2	185.98	182.50	35.1	17,092	0.21%
2024/04/12	5.2	190.32	2.1	193.71	194.00	3.1	16,828	0.02%
2024/04/11	2.1	192.37	6	191.34	192.50	-3.9	16,964	-0.02%
2024/04/10	3.4	192.19	1	193.00	191.50	2.4	17,078	0.01%
2024/04/09	14.5	195.25	29.8	194.95	193.50	-15.3	17,147	-0.09%
2024/04/08	22.4	198.48	12.6	198.67	199.00	9.8	17,073	0.06%
2024/04/03	0.2	192.50	17	191.94	192.00	-16.8	16,814	-0.10%
2024/04/02	3	194.00	1.1	194.07	193.50	1.9	16,766	0.01%
2024/04/01	3.3	195.11	40.3	197.43	193.00	-37	16,727	-0.22%
2024/03/29	2	193.75	38	193.42	191.00	-36	16,622	-0.22%
2024/03/28	8.7	190.65	5.2	190.88	190.00	3.5	16,502	0.02%
2024/03/27	2.2	190.89	5.6	191.78	191.50	-3.4	16,503	-0.02%
2024/03/26	59.8	191.74	23.2	193.95	190.00	36.6	16,579	0.22%
2024/03/25	22.7	198.36	3.4	198.07	198.00	19.3	16,372	0.12%
2024/03/22	5.5	197.35	5.2	198.64	200.00	0.3	16,352	0.00%
2024/03/21	15.8	200.92	16.6	200.06	200.00	-0.9	16,283	-0.01%
2024/03/20	11.4	195.94	60.5	196.46	196.50	-49.1	16,104	-0.30%
2024/03/19	12.6	192.61	81.2	193.03	192.50	-68.6	15,743	-0.44%
2024/03/18	6.5	185.65	85.7	183.89	187.00	-79.2	15,167	-0.52%
2024/03/15	10.4	173.75	15.5	173.61	172.00	-5.1	14,782	-0.03%
2024/03/14	2.3	179.22	13.5	179.24	177.50	-11.2	14,960	-0.07%
2024/03/13	13.7	178.39	16.2	178.65	177.50	-2.5	14,974	-0.02%
2024/03/12	16.7	181.62	7.1	180.85	182.00	9.6	14,884	0.06%
2024/03/11	2.1	175.46	11	176.45	177.00	-8.9	14,746	-0.06%
2024/03/08	11.8	173.46	15.2	173.97	173.50	-3.4	14,819	-0.02%
2024/03/07	22.4	173.91	21.2	174.41	172.50	1.2	14,725	0.01%
2024/03/06	31.2	174.19	13.4	174.33	174.00	17.8	14,683	0.12%
2024/03/05	45.6	180.41	5.1	180.01	178.00	40.6	14,731	0.28%
2024/03/04	9.1	180.77	6.3	181.13	180.50	2.8	14,948	0.02%
2024/03/01	15.7	179.28	6.5	178.83	178.00	9.2	15,050	0.06%
2024/02/29	9.6	175.42	7.1	175.66	179.50	2.5	14,991	0.02%
2024/02/27	131.8	182.02	75.2	179.19	179.00	56.6	14,636	0.39%	大買/
2024/02/26	8	194.69	31.4	194.62	196.00	-23.3	13,782	-0.17%
2024/02/23	19	188.74	12.2	189.75	188.00	6.8	13,574	0.05%
2024/02/22	18.3	187.92	9.1	188.12	189.00	9.2	13,899	0.07%
2024/02/21	9	189.32	14.1	191.64	189.50	-5.2	13,926	-0.04%
2024/02/20	15.3	190.63	21.6	189.95	190.50	-6.3	13,945	-0.05%
2024/02/19	29.2	191.64	83.3	190.51	192.50	-54.1	13,727	-0.39%
2024/02/16	5.1	181.30	7.2	181.38	182.00	-2.1	13,206	-0.02%
2024/02/15	10	177.90	15.2	179.93	180.50	-5.2	13,208	-0.04%
2024/02/05	2	176.50	1.4	177.37	176.50	0.7	13,201	0.00%
2024/02/02	1	178.50	10.2	179.34	180.00	-9.2	13,273	-0.07%
2024/02/01	4.1	175.38	2.2	176.24	177.50	1.9	13,239	0.01%
2024/01/31	8.1	176.25	6.3	176.90	176.00	1.8	13,263	0.01%
2024/01/30	18.1	178.71	10.9	178.56	178.00	7.2	13,303	0.05%
2024/01/29	5.5	176.83	40.6	177.27	178.00	-35.1	13,226	-0.27%
2024/01/26	17.1	173.50	12	172.88	171.50	5.1	13,187	0.04%
2024/01/25	9	174.83	66.5	175.15	175.50	-57.5	13,195	-0.44%
2024/01/24	9.1	169.89	5	171.50	169.50	4.1	12,861	0.03%
2024/01/23	13	172.77	20	173.13	174.50	-7	12,765	-0.05%
2024/01/22	15.3	172.94	22.8	173.53	175.00	-7.5	12,782	-0.06%
2024/01/19	14.2	167.71	36	166.56	169.50	-21.8	12,792	-0.17%
2024/01/18	2.2	158.22	4	157.13	157.00	-1.8	12,858	-0.01%
2024/01/17	11	160.18	3.1	160.23	158.50	7.9	12,936	0.06%
2024/01/16	9	161.61	2	161.25	162.00	7	13,170	0.05%
2024/01/15	15.3	158.07	1.1	160.55	159.50	14.2	13,188	0.11%
2024/01/12	3.2	159.69	4	159.50	159.00	-0.8	13,212	-0.01%
2024/01/11	8.7	161.03	1	161.00	160.50	7.7	13,277	0.06%
2024/01/10	4.1	160.64	0	0.00	162.50	4.1	13,469	0.03%
2024/01/09	9	162.84	6	163.08	162.50	3	13,506	0.02%
2024/01/08	1.5	161.88	4	161.63	161.00	-2.5	13,686	-0.02%
2024/01/05	27	161.72	0	0.00	160.00	27	13,824	0.20%
2024/01/04	37.9	165.87	12.5	166.64	164.50	25.4	13,724	0.19%
2024/01/03	20.7	169.60	0	0.00	170.00	20.7	13,823	0.15%
2024/01/02	8.3	173.69	1	172.50	173.00	7.3	13,782	0.05%
2023/12/29	0	0.00	1.1	174.65	176.00	-1.1	13,827	-0.01%
2023/12/28	4	177.13	5	175.90	175.50	-1	13,892	-0.01%
2023/12/27	1.8	178.31	5.1	177.80	178.00	-3.3	13,959	-0.02%
2023/12/26	1.3	177.50	2	177.50	177.50	-0.8	14,136	-0.01%
2023/12/25	0	0.00	6	175.92	175.00	-6	14,217	-0.04%
2023/12/22	8	175.56	2	176.50	175.00	6	14,389	0.04%
2023/12/21	5.9	176.76	13.8	177.31	179.00	-7.9	14,380	-0.05%
2023/12/20	3.3	174.50	6	175.01	173.00	-2.7	14,324	-0.02%
2023/12/19	3.1	175.63	1.4	175.64	174.50	1.7	14,450	0.01%
2023/12/18	9	178.11	3	178.83	176.00	6	14,520	0.04%
2023/12/15	8	180.38	21.7	181.98	182.00	-13.7	14,636	-0.09%
2023/12/14	4	177.76	32	179.84	180.50	-28	14,685	-0.19%
2023/12/13	3.3	176.23	2	177.25	177.00	1.3	14,720	0.01%
2023/12/12	23.7	178.05	11.4	178.36	176.00	12.3	15,164	0.08%
2023/12/11	21.2	178.44	39.7	179.64	178.00	-18.6	15,193	-0.12%
2023/12/08	1	172.50	18.6	173.78	174.50	-17.6	14,950	-0.12%
2023/12/07	7.7	170.73	4	170.13	168.50	3.7	15,016	0.02%
2023/12/06	2.4	171.26	6	171.08	170.00	-3.6	15,083	-0.02%
2023/12/05	10.4	173.17	8.5	172.67	171.50	1.9	15,110	0.01%
2023/12/04	9.2	174.98	8	176.19	177.00	1.2	14,993	0.01%
2023/12/01	7.3	175.30	9.6	176.55	176.00	-2.3	14,991	-0.02%
2023/11/30	13.1	174.73	15.2	175.95	177.00	-2.2	14,954	-0.01%
2023/11/29	12.2	174.36	32.4	174.15	175.00	-20.2	14,807	-0.14%
2023/11/28	5.1	167.89	15	169.83	170.00	-10	14,628	-0.07%
2023/11/27	1.1	166.86	4.1	165.86	164.50	-3	14,593	-0.02%
2023/11/24	4.1	167.86	1.3	167.04	167.00	2.8	14,773	0.02%
2023/11/23	6.6	167.94	20.3	168.27	168.00	-13.7	15,109	-0.09%
2023/11/22	10.7	169.82	14.2	170.08	171.00	-3.5	15,101	-0.02%
2023/11/21	47.7	166.24	86.7	167.77	168.50	-39	15,184	-0.26%
2023/11/20	14.3	160.11	15.3	161.24	160.00	-1	15,423	-0.01%
2023/11/17	9.2	157.80	22.1	158.02	159.00	-12.8	15,336	-0.08%
2023/11/16	1	154.50	0	0.00	155.00	1	15,363	0.01%
2023/11/15	16.2	155.55	2.2	156.93	154.50	14	15,352	0.09%
2023/11/14	7.1	154.14	3	153.17	153.00	4.1	15,321	0.03%
2023/11/13	12.1	155.63	11.5	156.17	156.00	0.7	15,446	0.00%
2023/11/10	10.4	150.56	10.1	151.00	151.00	0.3	15,571	0.00%
2023/11/09	1	152.03	6	153.00	154.50	-5	15,603	-0.03%
2023/11/08	3.2	154.52	5.4	154.56	154.50	-2.3	15,739	-0.01%
2023/11/07	9.4	154.67	9.4	154.60	153.50	0.1	15,824	0.00%
2023/11/06	4.3	157.18	7.5	157.66	158.00	-3.2	16,019	-0.02%
2023/11/03	6.6	153.32	18.2	153.88	155.50	-11.6	16,388	-0.07%
2023/11/02	5.2	149.71	2.1	149.03	151.00	3.1	16,370	0.02%
2023/11/01	6.5	143.77	5	143.40	144.50	1.5	16,377	0.01%
2023/10/31	10.3	145.38	10	143.80	143.00	0.3	16,639	0.00%
2023/10/30	4.2	146.03	5.1	146.00	145.50	-0.9	17,143	-0.01%
2023/10/27	9.6	147.94	10.1	148.52	147.00	-0.5	17,194	0.00%
2023/10/26	23.9	150.34	9	151.06	149.00	14.9	17,353	0.09%
2023/10/25	16.5	159.12	6.4	158.56	157.00	10.1	17,380	0.06%
2023/10/24	24.3	154.79	17.2	154.53	157.00	7.1	17,972	0.04%
2023/10/23	4.4	159.48	0	0.00	158.50	4.4	18,580	0.02%
2023/10/20	5.3	158.02	5.1	158.25	161.00	0.2	19,659	0.00%
2023/10/19	9.1	160.55	5.4	159.89	160.00	3.7	20,246	0.02%
2023/10/18	22.6	160.80	7	161.64	160.00	15.6	20,714	0.08%
2023/10/17	15.5	167.41	10	168.00	166.50	5.4	21,177	0.03%
2023/10/16	19.8	164.37	8.3	164.51	164.50	11.5	22,565	0.05%
2023/10/13	14.3	169.68	12	169.17	169.00	2.3	23,739	0.01%
2023/10/12	3.2	171.38	0.1	172.00	171.50	3.1	24,128	0.01%
2023/10/11	10.4	173.21	4	174.88	171.50	6.4	24,906	0.03%
2023/10/06	5.5	171.70	7.1	171.66	172.50	-1.6	25,550	-0.01%
2023/10/05	13.1	173.45	4.1	172.53	172.50	9	25,793	0.03%
2023/10/04	4.2	173.02	0.2	173.50	174.00	4	25,809	0.02%
2023/10/03	8.7	177.20	4	178.38	175.50	4.7	25,840	0.02%
2023/10/02	6.7	178.57	17.2	179.01	178.50	-10.5	26,042	-0.04%
2023/09/28	16.1	174.47	8.3	174.62	173.50	7.8	26,337	0.03%
2023/09/27	10.3	173.60	6	173.33	173.50	4.2	26,484	0.02%
2023/09/26	7.7	176.45	1.1	176.97	176.00	6.7	26,457	0.03%
2023/09/25	26.3	178.18	4.1	178.01	178.50	22.2	26,596	0.08%
2023/09/22	31.2	177.27	9.9	178.85	181.00	21.3	26,579	0.08%
2023/09/21	21.7	180.84	3	180.83	180.50	18.7	26,499	0.07%
2023/09/20	24.4	185.42	13	184.70	183.50	11.4	26,558	0.04%
2023/09/19	15.2	188.02	20.1	188.70	188.50	-4.9	26,571	-0.02%
2023/09/18	19.7	185.79	5.4	187.17	184.50	14.3	26,467	0.05%
2023/09/15	18.1	189.89	44.2	190.03	190.50	-26.1	26,386	-0.10%
2023/09/14	22.2	185.88	26.2	186.00	186.00	-4	26,171	-0.02%
2023/09/13	13.3	183.47	3	185.00	181.50	10.3	26,200	0.04%
2023/09/12	4.3	182.90	20.8	181.88	185.00	-16.4	26,428	-0.06%
2023/09/11	3	180.17	9	181.94	179.50	-6	26,684	-0.02%
2023/09/08	8.2	181.68	4	182.75	181.00	4.2	26,828	0.02%
2023/09/07	14.1	184.97	7.3	185.47	184.50	6.9	27,295	0.03%
2023/09/06	10.4	185.72	19	186.68	187.00	-8.6	27,500	-0.03%
2023/09/05	7.1	184.44	11.4	185.12	186.50	-4.3	27,786	-0.02%
2023/09/04	11.1	183.30	20.2	184.46	185.00	-9.1	28,511	-0.03%
2023/09/01	25.2	183.12	10	184.60	182.00	15.2	28,870	0.05%
2023/08/31	12.3	184.69	12.1	184.64	185.50	0.2	29,026	0.00%
2023/08/30	17	185.00	26.3	185.68	184.00	-9.3	29,139	-0.03%
2023/08/29	35.3	182.70	48	183.55	184.00	-12.6	29,237	-0.04%
2023/08/28	23.8	177.91	9	177.56	176.00	14.7	29,112	0.05%
2023/08/25	51.8	181.70	10	180.85	179.50	41.8	29,448	0.14%
2023/08/24	24.6	186.81	88.1	185.78	189.00	-63.5	29,388	-0.22%
2023/08/23	7.2	175.89	5	176.50	177.00	2.2	29,334	0.01%
2023/08/22	15	172.93	9.2	173.53	176.00	5.8	30,062	0.02%
2023/08/21	9.2	173.29	3	175.00	172.50	6.2	31,063	0.02%
2023/08/18	13.7	176.00	12.3	174.62	174.50	1.4	31,230	0.00%
2023/08/17	15.6	178.71	14	179.61	180.50	1.6	31,514	0.00%
2023/08/16	27.7	178.23	18.1	178.53	178.00	9.7	31,889	0.03%
2023/08/15	5.2	175.04	10.1	176.00	175.50	-4.9	31,957	-0.02%
2023/08/14	15.3	169.71	9	170.94	170.50	6.3	32,426	0.02%
2023/08/11	20.4	175.56	8.6	176.08	174.50	11.8	32,885	0.04%
2023/08/10	36.1	178.23	6	178.83	177.00	30.1	33,081	0.09%
2023/08/09	17.5	184.60	40.6	185.32	184.00	-23.1	33,007	-0.07%
2023/08/08	24.5	179.80	14.1	179.11	178.50	10.4	32,919	0.03%
2023/08/07	13.8	179.62	4.6	181.24	182.00	9.2	33,012	0.03%
2023/08/04	10	176.20	29	176.55	177.50	-19	33,076	-0.06%
2023/08/02	63.7	182.00	31.3	181.41	180.00	32.4	33,196	0.10%
2023/08/01	24.5	185.87	9.6	187.04	186.00	14.9	33,560	0.04%
2023/07/31	47.2	188.53	35.8	186.17	184.50	11.4	33,969	0.03%
2023/07/28	53.6	190.33	35	190.67	191.00	18.6	33,919	0.05%
2023/07/27	61.1	191.88	31.1	192.03	190.50	30.1	33,959	0.09%
2023/07/26	52.7	198.63	85	200.80	197.50	-32.3	33,805	-0.10%
2023/07/25	93.5	201.31	50.1	202.84	195.50	43.4	33,790	0.13%
2023/07/24	42.3	197.06	51.4	198.82	199.50	-9.2	32,927	-0.03%
2023/07/21	55	190.49	27.1	191.18	190.50	28	32,768	0.09%
2023/07/20	68.5	199.98	38.9	198.73	196.50	29.7	32,526	0.09%
2023/07/19	111.9	202.48	84.4	202.84	203.00	27.4	32,017	0.09%	大買/
2023/07/18	44.5	191.23	157.1	193.72	200.00	-112.6	30,787	-0.37%	大賣/鉅額交易
2023/07/17	56.8	185.45	48.6	184.85	182.00	8.2	29,625	0.03%
2023/07/14	42	184.89	135.6	185.75	187.00	-93.6	29,371	-0.32%	大賣/
2023/07/13	52	173.35	80.4	174.69	175.50	-28.4	28,676	-0.10%
2023/07/12	14.3	170.05	12	171.21	171.00	2.3	27,913	0.01%
2023/07/11	8.1	169.13	2	169.00	169.00	6.1	27,712	0.02%
2023/07/10	11.2	169.03	3	170.33	167.00	8.2	27,827	0.03%
2023/07/07	32.4	168.91	36	167.47	170.00	-3.6	27,843	-0.01%
2023/07/06	100.4	171.95	13.2	171.72	169.00	87.3	27,676	0.32%
2023/07/05	23.5	179.73	8	180.98	178.00	15.4	27,240	0.06%
2023/07/04	28	179.34	9	179.11	180.00	19	27,075	0.07%
2023/07/03	14	176.76	14.1	178.51	179.50	-0.1	27,204	0.00%
2023/06/30	5.8	173.68	3	174.17	176.00	2.8	27,500	0.01%
2023/06/29	12.1	173.96	5.3	175.23	174.00	6.8	28,041	0.02%
2023/06/28	21.2	175.55	7.3	173.40	173.00	14	28,063	0.05%
2023/06/27	16.1	177.52	8.3	177.53	177.00	7.8	28,482	0.03%
2023/06/26	11.4	180.74	5.2	180.62	180.00	6.2	28,569	0.02%
2023/06/21	1	189.00	5.1	186.60	187.00	-4.1	29,175	-0.01%
2023/06/20	4.1	185.43	19.1	186.79	188.50	-15	29,637	-0.05%
2023/06/19	7.4	187.16	5.2	187.68	185.50	2.2	29,823	0.01%
2023/06/16	12.1	186.46	40	187.78	189.50	-28	30,056	-0.09%
2023/06/15	8.2	184.22	32.3	184.71	186.50	-24.1	29,855	-0.08%
2023/06/14	15.9	179.11	23.9	180.04	180.50	-8	29,629	-0.03%
2023/06/13	25.3	178.87	103	179.29	180.00	-77.8	29,512	-0.26%	大賣/
2023/06/12	22.4	171.35	13	172.46	172.50	9.3	29,054	0.03%
2023/06/09	10.1	168.82	15.1	170.24	171.50	-5	28,957	-0.02%
2023/06/08	101.3	169.01	26.7	168.00	167.00	74.7	28,788	0.26%	大買/
2023/06/07	35.5	175.18	26.5	175.46	176.00	9	28,229	0.03%
2023/06/06	27.1	178.39	11.4	177.40	177.00	15.7	28,025	0.06%
2023/06/05	27.2	180.98	10.1	181.84	181.00	17.1	28,021	0.06%
2023/06/02	29.5	181.82	33	182.62	182.00	-3.5	27,967	-0.01%
2023/06/01	10	180.55	6.1	180.09	181.00	4	27,935	0.01%
2023/05/31	23.7	180.50	13	180.15	180.50	10.7	28,316	0.04%
2023/05/30	26.5	180.17	10	179.45	180.00	16.4	28,128	0.06%
2023/05/29	48.5	182.89	34	182.85	182.50	14.5	28,229	0.05%
2023/05/26	104.3	188.37	105	187.15	185.50	-0.7	28,279	0.00%	大買/大賣/
2023/05/25	41.5	178.58	93.5	178.66	180.50	-52	27,771	-0.19%
2023/05/24	9.1	166.15	5.1	166.91	167.50	4	26,934	0.01%
2023/05/23	12.1	166.03	39.1	165.43	167.00	-27	26,869	-0.10%
2023/05/22	50.3	162.93	25.5	162.03	161.00	24.8	26,560	0.09%
2023/05/19	4.3	167.94	17.9	168.38	170.00	-13.6	26,206	-0.05%
2023/05/18	11.2	168.12	40.3	169.07	167.50	-29.1	26,351	-0.11%
2023/05/17	16.2	163.46	23.8	164.69	165.00	-7.6	26,099	-0.03%
2023/05/16	7.5	160.36	22.6	160.80	161.00	-15.1	25,638	-0.06%
2023/05/15	23.1	157.19	21	157.60	156.00	2.1	25,354	0.01%
2023/05/12	16	158.78	21.1	156.42	160.00	-5.1	25,345	-0.02%
2023/05/11	12.2	158.12	16	157.11	156.00	-3.8	25,166	-0.01%
2023/05/10	13.1	157.00	18.4	157.49	158.00	-5.4	25,089	-0.02%
2023/05/09	45.2	160.13	40.1	158.66	160.50	5.1	25,096	0.02%
2023/05/08	24.2	160.10	75.5	160.22	161.00	-51.3	25,088	-0.20%
2023/05/05	4.6	151.32	62.3	151.46	152.50	-57.7	24,541	-0.24%
2023/05/04	14.2	145.40	17.1	147.82	148.50	-2.9	24,440	-0.01%
2023/05/03	17.1	145.27	46.6	146.17	147.00	-29.5	24,546	-0.12%
2023/05/02	14.7	145.32	18.8	146.16	143.50	-4.1	24,416	-0.02%
2023/04/28	23.9	143.99	130.4	144.35	145.00	-106.4	24,457	-0.44%	大賣/鉅額交易
2023/04/27	24.7	136.36	5.1	136.40	136.50	19.6	23,763	0.08%
2023/04/26	13	138.35	30.5	137.49	139.00	-17.5	23,835	-0.07%
2023/04/25	20.5	137.87	22.7	136.00	135.00	-2.2	23,701	-0.01%
2023/04/24	20.4	137.38	13.2	138.58	139.50	7.2	23,545	0.03%
2023/04/21	52.4	137.41	20.7	137.55	136.50	31.7	23,472	0.13%
2023/04/20	11	134.55	15	135.50	135.50	-4	23,368	-0.02%
2023/04/19	27.9	133.91	11.3	134.87	132.50	16.6	23,543	0.07%
2023/04/18	28.5	137.49	4	137.63	136.50	24.5	23,617	0.10%
2023/04/17	12.5	138.50	11	139.32	139.00	1.5	23,761	0.01%
2023/04/14	22.3	139.28	7	139.00	139.00	15.3	23,949	0.06%
2023/04/13	21.8	139.99	3.1	140.80	139.50	18.7	23,954	0.08%
2023/04/12	19.3	141.69	2	141.75	142.00	17.3	23,932	0.07%
2023/04/11	13.2	144.03	94	143.54	143.00	-80.8	23,978	-0.34%
2023/04/10	8	144.38	4	144.88	144.50	4	24,062	0.02%
2023/04/07	12	144.75	20	144.58	144.50	-8	24,146	-0.03%
2023/04/06	19.1	142.95	12.3	143.76	144.00	6.8	24,192	0.03%
2023/03/31	31.5	148.75	37.2	148.68	147.50	-5.7	24,432	-0.02%
2023/03/30	29.1	146.76	51	146.91	147.50	-21.9	24,442	-0.09%
2023/03/29	8.2	140.56	18	140.92	140.50	-9.8	24,829	-0.04%
2023/03/28	52.7	140.87	17	140.93	138.50	35.7	25,628	0.14%
2023/03/27	12.2	146.16	33.5	146.00	145.50	-21.3	25,225	-0.08%
2023/03/24	33.4	148.54	44.7	148.80	148.00	-11.3	25,244	-0.04%
2023/03/23	18.2	143.79	75.6	143.49	146.00	-57.4	24,511	-0.23%
2023/03/22	18.6	140.74	24.1	141.31	140.00	-5.5	24,185	-0.02%
2023/03/21	9.3	137.68	52.2	138.56	138.50	-42.9	24,170	-0.18%
2023/03/20	10	134.80	20.1	134.60	135.50	-10.1	23,881	-0.04%
2023/03/17	21	132.24	4	133.13	134.00	17	24,105	0.07%
2023/03/16	39.1	130.01	6	129.75	129.50	33.1	24,434	0.14%
2023/03/15	2	132.00	8.4	131.43	131.00	-6.4	25,342	-0.03%
2023/03/14	8.2	130.84	3.1	130.85	130.50	5.2	25,725	0.02%
2023/03/13	7.1	130.29	12	131.75	133.50	-4.9	26,381	-0.02%
2023/03/10	10.1	133.30	20	132.63	131.50	-9.9	26,488	-0.04%
2023/03/09	11.3	137.01	25.1	136.92	136.00	-13.9	27,683	-0.05%
2023/03/08	8.2	136.82	16	137.00	137.00	-7.8	27,666	-0.03%
2023/03/07	24.1	136.10	24.3	136.03	136.50	-0.2	27,869	0.00%
2023/03/06	5	138.60	28.5	138.51	138.50	-23.5	27,852	-0.08%
2023/03/03	36	137.10	27.2	136.98	136.50	8.8	28,013	0.03%
2023/03/02	11.1	133.94	14	133.46	134.00	-2.9	27,673	-0.01%
2023/03/01	10.4	130.02	14	129.71	131.50	-3.6	27,695	-0.01%
2023/02/24	67.6	129.00	25	129.18	128.00	42.6	27,536	0.15%
2023/02/23	28	133.77	16.2	133.98	134.00	11.8	27,064	0.04%
2023/02/22	41.1	134.19	8	134.06	133.50	33.1	27,349	0.12%
2023/02/21	8	135.81	9.5	136.95	137.50	-1.5	27,513	-0.01%
2023/02/20	19.6	137.20	7	136.64	136.50	12.6	27,910	0.05%
2023/02/17	10.5	136.06	3	136.17	136.00	7.5	28,466	0.03%
2023/02/16	21.1	137.88	21	138.36	138.50	0.1	29,275	0.00%
2023/02/15	30.5	135.66	17.8	134.09	137.50	12.7	30,468	0.04%
2023/02/14	13.2	131.32	7	131.71	131.50	6.2	30,890	0.02%
2023/02/13	2.4	129.00	3	128.67	128.50	-0.6	32,245	0.00%
2023/02/10	18.2	130.09	5	130.11	129.00	13.1	33,137	0.04%
2023/02/09	20.8	132.24	8	132.06	132.50	12.8	33,431	0.04%
2023/02/08	19.2	130.77	12.5	130.96	131.50	6.7	33,774	0.02%
2023/02/07	23.9	129.89	4	130.25	130.00	19.9	33,943	0.06%
2023/02/06	64	130.07	22	130.20	129.00	42	34,204	0.12%
2023/02/03	25.4	139.78	14	139.61	137.00	11.3	34,062	0.03%
2023/02/02	19	142.50	21.7	142.77	143.50	-2.7	34,277	-0.01%
2023/02/01	17	140.38	20.4	140.75	141.50	-3.4	34,457	-0.01%
2023/01/31	7.2	136.36	17.2	136.38	136.50	-9.9	34,564	-0.03%
2023/01/30	5.8	133.95	18.8	133.47	136.00	-12.9	35,279	-0.04%
2023/01/17	17	127.44	4.1	127.36	127.00	12.9	35,331	0.04%
2023/01/16	12	128.88	13	128.62	128.00	-1	36,209	0.00%
2023/01/13	18	127.61	21	127.95	126.00	-3	36,404	-0.01%
2023/01/12	6.2	126.91	5.2	125.58	125.00	1	36,934	0.00%
2023/01/11	3.3	127.79	16	127.69	128.00	-12.7	37,413	-0.03%
2023/01/10	8	126.06	24	126.25	126.50	-16	37,953	-0.04%
2023/01/09	17.2	125.83	25.4	126.65	127.50	-8.2	38,592	-0.02%
2023/01/06	23.2	122.54	21.9	121.82	123.00	1.3	38,463	0.00%
2023/01/05	12.3	119.49	4.1	119.61	119.00	8.2	38,437	0.02%
2023/01/04	15.5	119.19	12	119.17	120.00	3.5	38,524	0.01%
2023/01/03	6	120.42	9	121.00	122.00	-3	38,642	-0.01%
2022/12/30	9.2	121.72	12	121.67	120.00	-2.8	38,893	-0.01%
2022/12/29	5.1	120.62	4	121.00	121.50	1.1	38,945	0.00%
2022/12/28	21	120.52	9	120.78	120.00	12	39,277	0.03%
2022/12/27	5.5	122.95	3	123.50	122.50	2.5	39,633	0.01%
2022/12/26	20.2	122.65	4	123.00	123.00	16.2	39,842	0.04%
2022/12/23	19.2	122.84	28	122.52	125.00	-8.8	40,196	-0.02%
2022/12/22	15	122.21	20	121.93	122.00	-5	40,091	-0.01%
2022/12/21	79.4	122.70	35	122.91	120.50	44.4	40,102	0.11%
2022/12/20	69	128.92	20.1	128.24	126.50	48.9	39,454	0.12%
2022/12/19	5.2	140.43	3	140.33	140.50	2.2	38,921	0.01%
2022/12/16	27.2	143.10	11	142.64	142.00	16.2	38,881	0.04%
2022/12/15	1	148.50	6	148.92	149.00	-5	38,834	-0.01%
2022/12/14	8.1	146.68	6.1	147.17	147.50	2.1	38,939	0.01%
2022/12/13	32.8	147.45	14	146.11	146.00	18.8	39,001	0.05%
2022/12/12	8	149.50	7	148.71	150.00	1	38,827	0.00%
2022/12/09	19.2	150.11	12	149.38	149.50	7.2	39,005	0.02%
2022/12/08	27	148.94	25	148.86	149.50	2	38,854	0.01%
2022/12/07	66.9	154.98	37	153.41	150.00	29.9	38,833	0.08%
2022/12/06	10.3	165.00	21	165.07	163.00	-10.7	38,234	-0.03%
2022/12/05	23.1	165.52	42.5	166.23	166.00	-19.4	38,054	-0.05%
2022/12/02	16.1	160.22	14	160.75	160.50	2.1	37,559	0.01%
2022/12/01	82.4	163.49	86.7	162.79	159.50	-4.3	37,807	-0.01%
2022/11/30	6	153.08	7.5	153.72	155.50	-1.5	36,551	0.00%
2022/11/29	31.2	151.90	8	151.50	151.00	23.2	36,655	0.06%
2022/11/28	18	154.42	13	154.85	155.50	5	36,801	0.01%
2022/11/25	30.4	158.43	24	158.61	156.50	6.4	37,569	0.02%
2022/11/24	13.6	155.06	19.1	155.74	157.50	-5.5	37,308	-0.01%
2022/11/23	27	155.04	14.2	155.64	153.50	12.9	37,153	0.03%
2022/11/22	18.3	157.05	16	156.65	156.00	2.3	37,179	0.01%
2022/11/21	6	156.50	9.3	156.07	157.00	-3.3	37,057	-0.01%
2022/11/18	23.1	157.26	51.5	156.09	154.00	-28.4	36,990	-0.08%
2022/11/17	35.1	160.38	16	159.37	158.50	19.1	36,745	0.05%
2022/11/16	8.1	159.94	14.1	160.35	161.50	-6	36,811	-0.02%
2022/11/15	19.1	159.09	25.6	158.95	161.00	-6.5	36,767	-0.02%
2022/11/14	37.1	160.24	33.6	160.25	158.50	3.5	36,487	0.01%
2022/11/11	174.2	160.14	242.5	160.40	158.00	-68.3	35,903	-0.19%	大買/大賣/
2022/11/10	24.7	144.89	29.4	145.38	147.00	-4.6	34,562	-0.01%
2022/11/09	398.4	143.25	530.2	142.70	145.00	-131.8	34,019	-0.39%	大買/大賣/鉅額交易
2022/11/08	44	134.57	79.2	133.40	133.00	-35.2	33,249	-0.11%
2022/11/07	24	127.83	18	128.22	128.00	6	32,763	0.02%
2022/11/04	28.6	125.37	20	126.18	129.00	8.6	32,663	0.03%
2022/11/03	19.1	126.82	19	127.26	127.50	0.1	32,429	0.00%
2022/11/02	132.4	126.92	17.3	127.48	127.50	115.1	32,426	0.36%	大買/鉅額交易
2022/11/01	7.2	124.93	21	124.83	125.00	-13.9	32,127	-0.04%
2022/10/31	37.1	124.57	28	124.45	124.50	9.1	32,406	0.03%
2022/10/28	15	122.47	33	122.73	122.50	-18	32,386	-0.06%
2022/10/27	27	120.19	29	120.57	120.50	-2	32,343	-0.01%
2022/10/26	51.5	118.84	41	118.98	118.50	10.5	32,566	0.03%
2022/10/25	52	122.15	38	121.75	121.50	14	32,418	0.04%
2022/10/24	40	123.48	43.1	124.06	122.00	-3.1	32,909	-0.01%
2022/10/21	37.1	118.15	20	117.88	116.50	17.1	33,140	0.05%
2022/10/20	41.2	116.59	13	115.65	116.50	28.2	33,587	0.08%
2022/10/19	14.1	123.97	17.1	123.85	122.50	-2.9	33,184	-0.01%
2022/10/18	21	121.76	17	121.32	121.00	4	32,816	0.01%
2022/10/17	35.1	115.67	23	115.11	119.50	12.1	32,568	0.04%
2022/10/14	3	115.34	36	116.04	118.00	-33	32,329	-0.10%
2022/10/13	19.1	109.99	16	109.13	107.50	3.1	32,698	0.01%
2022/10/12	18	112.53	18.2	113.09	113.00	-0.2	32,790	0.00%
2022/10/11	20.1	114.64	13	113.15	112.00	7.1	32,949	0.02%
2022/10/07	10.3	120.14	3	122.00	120.00	7.3	33,045	0.02%
2022/10/06	2	121.75	7	123.00	123.50	-5	33,041	-0.02%
2022/10/05	20.1	123.05	11	122.36	121.50	9.1	33,122	0.03%
2022/10/04	131	121.85	157.1	120.69	122.50	-26.1	32,909	-0.08%	大買/大賣/
2022/10/03	16	115.84	14.3	117.04	117.50	1.7	32,733	0.01%
2022/09/30	18	110.03	28	115.39	117.50	-10	33,043	-0.03%
2022/09/29	80	115.87	79	113.49	113.00	1	33,152	0.00%
2022/09/28	84.1	118.41	54.2	118.00	115.00	29.9	33,183	0.09%
2022/09/27	10	121.35	37.1	121.72	123.50	-27.1	33,283	-0.08%
2022/09/26	17	119.68	12.3	120.09	118.00	4.7	33,442	0.01%
2022/09/23	17	124.03	4	123.50	123.00	13	33,728	0.04%
2022/09/22	10.1	123.75	14	124.25	124.00	-4	33,827	-0.01%
2022/09/21	8	127.75	15.1	127.14	127.50	-7.1	33,785	-0.02%
2022/09/20	17.1	129.50	4.2	129.16	129.00	12.9	34,024	0.04%
2022/09/19	2	130.26	3	131.50	131.50	-1	34,086	0.00%
2022/09/16	9.2	131.28	2.1	132.77	130.00	7.1	34,195	0.02%
2022/09/15	20.2	135.46	9	133.78	133.00	11.2	34,302	0.03%
2022/09/14	23.1	134.50	20.1	134.65	135.50	3	34,700	0.01%
2022/09/13	22.1	140.11	4	140.75	139.00	18.1	34,961	0.05%
2022/09/12	12.1	143.53	7.2	143.83	142.50	4.9	35,100	0.01%
2022/09/08	18	139.47	10	139.80	139.50	8	36,276	0.02%
2022/09/07	19	136.82	33	134.97	139.00	-14	37,968	-0.04%
2022/09/06	7.1	139.22	13	139.50	139.00	-5.9	38,164	-0.02%
2022/09/05	9.2	139.53	11	140.23	138.00	-1.8	38,203	0.00%
2022/09/02	24	139.23	18.4	139.66	138.50	5.7	38,114	0.01%
2022/09/01	72.4	141.46	33	140.26	138.00	39.4	37,632	0.10%
2022/08/31	4.1	151.36	0	0.00	151.50	4.1	36,962	0.01%
2022/08/30	13	152.92	4.2	152.62	153.00	8.8	37,023	0.02%
2022/08/29	21.8	149.83	15	149.80	151.50	6.8	37,115	0.02%
2022/08/26	7.6	157.13	10	157.40	156.50	-2.4	36,956	-0.01%
2022/08/25	18	155.78	14.1	155.11	154.50	3.9	37,138	0.01%
2022/08/24	12.1	153.96	28.4	154.05	154.50	-16.3	37,485	-0.04%
2022/08/23	50	157.24	34.8	155.43	154.50	15.2	37,409	0.04%
2022/08/22	19	165.37	27.9	165.41	163.50	-8.9	37,361	-0.02%
2022/08/19	11.1	163.09	33	163.00	163.50	-22	37,206	-0.06%
2022/08/18	22	157.14	23	158.65	160.00	-1	37,362	0.00%
2022/08/17	17	159.76	12	160.21	159.00	5	37,299	0.01%
2022/08/16	18.2	162.94	21.6	162.21	162.50	-3.4	37,334	-0.01%
2022/08/15	34.2	163.48	32.5	164.12	163.50	1.7	37,170	0.00%
2022/08/12	18.2	156.45	29.2	157.24	158.00	-11.1	36,528	-0.03%
2022/08/11	12	154.37	17	154.06	152.50	-5	36,305	-0.01%
2022/08/10	22.3	152.55	11	151.27	150.00	11.3	36,250	0.03%
2022/08/09	14	153.86	21.6	153.99	154.00	-7.6	36,220	-0.02%
2022/08/08	15.2	151.27	32.4	150.09	153.00	-17.2	36,151	-0.05%
2022/08/05	47.1	151.20	67.4	151.19	150.50	-20.3	36,140	-0.06%
2022/08/04	34.4	146.25	22.3	146.60	146.00	12.1	35,785	0.03%
2022/08/03	32.2	147.64	13	147.85	147.50	19.2	35,343	0.05%
2022/08/02	87.7	148.30	49.4	148.89	148.00	38.4	35,063	0.11%
2022/08/01	59.1	154.08	60.5	154.59	155.00	-1.4	34,607	0.00%
2022/07/29	64.3	158.87	35.3	158.99	158.50	29	34,030	0.09%
2022/07/28	125.3	166.26	30.3	166.91	162.00	94.9	33,366	0.28%	大買/
2022/07/27	25.1	174.13	43.2	175.40	179.50	-18	32,397	-0.06%
2022/07/26	38.4	170.32	22.4	169.65	170.00	16	31,648	0.05%
2022/07/25	21.3	174.89	25	176.42	176.00	-3.7	31,695	-0.01%
2022/07/22	27.2	177.57	33	177.38	177.00	-5.8	32,085	-0.02%
2022/07/21	43.6	176.07	50	175.24	177.50	-6.5	32,633	-0.02%
2022/07/20	25.1	169.32	45	169.24	170.50	-19.9	32,356	-0.06%
2022/07/19	46	164.54	14	165.00	164.00	32	31,985	0.10%
2022/07/18	25.1	161.35	38.3	162.18	163.50	-13.2	31,886	-0.04%
2022/07/15	51	155.08	47.3	155.82	156.50	3.7	31,603	0.01%
2022/07/14	17	152.79	16.4	152.76	153.50	0.7	31,402	0.00%
2022/07/13	32.2	153.86	40.3	154.33	149.50	-8.1	31,220	-0.03%
2022/07/12	11.3	150.60	11	150.73	148.50	0.3	31,142	0.00%
2022/07/11	24.7	155.58	15	154.43	153.00	9.7	31,094	0.03%
2022/07/08	51.3	158.91	33.2	158.48	157.50	18.1	30,828	0.06%
2022/07/07	13	153.81	30.4	154.77	156.50	-17.4	30,399	-0.06%
2022/07/06	19.2	150.29	14	151.50	147.50	5.2	30,012	0.02%
2022/07/05	22	152.77	40	153.96	153.50	-18	29,996	-0.06%
2022/07/04	14	150.07	24	151.79	149.00	-10	29,582	-0.03%
2022/07/01	189	150.79	173	149.80	146.00	16	29,430	0.05%	大買/大賣/
2022/06/30	21	159.33	38	158.59	158.50	-17	29,122	-0.06%
2022/06/29	30	159.53	17	161.12	162.50	13	29,127	0.04%
2022/06/28	19.2	159.92	12.4	161.58	161.00	6.8	29,070	0.02%
2022/06/27	37.4	168.45	36	167.69	167.50	1.4	29,029	0.00%
2022/06/24	18.2	161.32	50	161.78	160.50	-31.9	28,920	-0.11%
2022/06/23	47	158.99	24	158.79	159.00	23	28,778	0.08%
2022/06/22	43	160.38	14.1	162.44	158.00	28.9	28,839	0.10%
2022/06/21	64	164.47	85.1	164.05	169.50	-21.1	28,464	-0.07%
2022/06/20	36	159.74	26.5	163.04	157.50	9.5	28,086	0.03%
2022/06/17	59.1	162.81	59.4	162.84	166.00	-0.3	27,775	0.00%
2022/06/16	85.8	176.31	70.1	172.11	165.50	15.7	26,598	0.06%
2022/06/15	40.9	190.31	32	187.65	183.00	8.9	24,896	0.04%
2022/06/14	26.2	199.00	12.1	200.38	201.50	14.1	24,619	0.06%
2022/06/13	27.1	200.39	4.1	200.27	200.00	23	24,809	0.09%
2022/06/10	8.3	204.31	7	205.43	206.50	1.3	25,100	0.01%
2022/06/09	12	208.04	13.1	206.89	206.50	-1.1	25,540	0.00%
2022/06/08	5.1	202.81	15.1	203.80	204.50	-10	25,585	-0.04%
2022/06/07	18.4	200.96	2	200.25	200.00	16.4	25,898	0.06%
2022/06/06	42.2	204.99	7.1	204.15	203.50	35.1	26,165	0.13%
2022/06/02	15.5	203.55	3	203.00	203.50	12.5	26,590	0.05%
2022/06/01	39	207.35	6.4	206.93	205.50	32.6	26,890	0.12%
2022/05/31	8	213.94	24.1	215.27	215.50	-16.1	26,755	-0.06%
2022/05/30	8.3	211.26	72.5	211.14	213.00	-64.2	26,804	-0.24%
2022/05/27	34.1	203.68	21.1	204.60	201.50	13	26,707	0.05%
2022/05/26	33.6	205.43	11	207.73	201.50	22.6	27,153	0.08%
2022/05/25	18.4	206.64	23.2	208.05	213.00	-4.8	27,629	-0.02%
2022/05/24	40.4	207.99	4	211.50	204.00	36.4	28,654	0.13%
2022/05/23	7	217.36	6	216.17	216.00	1	28,816	0.00%
2022/05/20	7	218.07	3	219.83	217.00	4	29,177	0.01%
2022/05/19	9.3	216.27	15	217.07	219.00	-5.7	29,942	-0.02%
2022/05/18	19	223.55	29.3	225.18	222.50	-10.3	30,060	-0.03%
2022/05/17	16	216.47	23	218.52	219.50	-7	30,272	-0.02%
2022/05/16	14.1	219.44	22.1	220.54	214.50	-8	30,309	-0.03%
2022/05/13	3.2	214.68	29.1	214.21	215.00	-25.9	30,139	-0.09%
2022/05/12	20.1	212.97	6.1	212.38	208.50	14	30,285	0.05%
2022/05/11	15	213.00	12	212.63	212.00	3	30,484	0.01%
2022/05/10	13	210.04	21	211.55	216.50	-8	30,940	-0.03%
2022/05/09	34	212.46	39.2	212.62	211.00	-5.2	30,922	-0.02%
2022/05/06	21.5	208.68	13.5	209.15	208.00	8.1	30,785	0.03%
2022/05/05	29.1	223.17	25.1	224.16	218.00	4	30,673	0.01%
2022/05/04	23.9	217.66	31.4	217.78	217.50	-7.5	30,545	-0.02%
2022/05/03	32	214.03	12.1	214.21	213.50	19.9	30,705	0.06%
2022/04/29	16.2	211.43	35.3	212.30	213.00	-19	31,125	-0.06%
2022/04/28	43.4	210.33	21	208.69	205.50	22.4	30,759	0.07%
2022/04/27	44.3	205.93	77.8	206.86	216.50	-33.6	30,313	-0.11%
2022/04/26	26.4	200.74	15.3	200.43	199.50	11.1	29,572	0.04%
2022/04/25	21.3	202.28	19	203.24	202.00	2.3	29,559	0.01%
2022/04/22	22.6	211.31	10.1	210.98	210.00	12.5	29,503	0.04%
2022/04/21	28.1	219.14	27.1	218.77	220.00	1	29,467	0.00%
2022/04/20	17.4	218.75	16.1	218.51	220.00	1.3	29,621	0.00%
2022/04/19	9.1	211.05	7	211.36	210.50	2.1	29,648	0.01%
2022/04/18	20	205.45	25	205.96	206.50	-5	29,942	-0.02%
2022/04/15	34.4	208.31	6	208.00	205.00	28.4	30,175	0.09%
2022/04/14	6	219.83	4.1	218.88	217.50	2	30,373	0.01%
2022/04/13	12.2	215.16	3	217.34	216.50	9.2	30,535	0.03%
2022/04/12	6.1	216.10	7.1	214.40	215.00	-1	30,631	0.00%
2022/04/11	36.8	216.95	9.3	216.98	213.50	27.5	30,835	0.09%
2022/04/08	18	229.94	7.4	229.69	231.00	10.7	30,643	0.03%
2022/04/07	29.4	231.31	18	231.53	227.00	11.3	30,609	0.04%
2022/04/06	25.6	231.96	5	230.30	230.50	20.6	30,340	0.07%
2022/04/01	44	243.11	12.3	244.19	243.50	31.7	30,397	0.10%
2022/03/31	9	246.44	9.3	246.98	249.00	-0.3	30,462	0.00%
2022/03/30	10.1	248.66	26.5	249.48	248.50	-16.4	31,026	-0.05%
2022/03/29	14.1	245.48	19.6	245.60	244.00	-5.5	30,997	-0.02%
2022/03/28	18.6	241.18	6	240.17	241.00	12.6	30,908	0.04%
2022/03/25	8.3	241.17	26.4	243.01	246.00	-18.1	30,920	-0.06%
2022/03/24	7.2	236.84	11	238.68	238.50	-3.8	31,276	-0.01%
2022/03/23	26.1	238.05	17.1	238.70	239.00	9	31,287	0.03%
2022/03/22	2	227.00	15.3	228.82	232.00	-13.3	31,155	-0.04%
2022/03/21	17.1	224.94	28	226.04	226.00	-10.9	31,103	-0.04%
2022/03/18	13	219.65	3.1	220.02	219.50	10	31,121	0.03%
2022/03/17	20.2	223.21	23.1	223.75	225.50	-2.9	31,208	-0.01%
2022/03/16	18	214.67	7.1	215.12	212.50	11	31,179	0.04%
2022/03/15	23.2	217.22	39.1	217.51	217.50	-15.9	31,113	-0.05%
2022/03/14	25.1	227.20	22	225.23	225.00	3.1	31,009	0.01%
2022/03/11	16.1	236.87	3	235.50	235.50	13.1	30,728	0.04%
2022/03/10	17.2	239.03	32.4	238.27	241.00	-15.2	30,780	-0.05%
2022/03/09	31	224.92	21	225.33	227.00	10	30,999	0.03%
2022/03/08	33	222.77	25.1	222.85	216.00	7.9	30,961	0.03%
2022/03/07	35	227.86	17.3	223.54	222.00	17.7	31,407	0.06%
2022/03/04	21	247.33	23.2	247.11	245.00	-2.2	31,477	-0.01%
2022/03/03	20.1	249.72	11	251.00	246.00	9.1	31,984	0.03%
2022/03/02	26.1	244.62	40	245.58	250.00	-13.9	32,633	-0.04%
2022/03/01	53.1	252.04	31.1	249.15	246.50	22	32,721	0.07%
2022/02/25	73.2	257.91	68.4	257.64	254.00	4.9	32,163	0.02%
2022/02/24	81.4	246.89	97.2	247.26	243.00	-15.8	31,324	-0.05%
2022/02/23	24	235.52	21	237.76	240.50	3	30,098	0.01%
2022/02/21	44.5	240.00	22.1	237.26	237.50	22.4	29,981	0.07%
2022/02/18	42.5	242.74	48.7	241.68	242.00	-6.2	29,739	-0.02%
2022/02/17	9.1	235.05	22.5	234.53	234.50	-13.4	29,288	-0.05%
2022/02/16	27.3	233.03	46	233.43	233.50	-18.7	29,726	-0.06%
2022/02/15	6	223.51	17	223.79	222.50	-11	29,955	-0.04%
2022/02/14	7.5	217.33	16	217.84	217.50	-8.5	30,312	-0.03%
2022/02/11	15	221.33	20	221.48	222.00	-5	30,787	-0.02%
2022/02/10	30	218.68	8	221.31	217.50	22	31,135	0.07%
2022/02/09	31	217.43	48.5	215.70	221.50	-17.5	31,084	-0.06%
2022/02/08	16.1	205.60	11.2	206.97	205.50	4.9	31,235	0.02%
2022/02/07	5	200.89	3.1	201.27	203.00	1.9	31,609	0.01%
2022/01/26	15	200.90	9	201.22	200.00	6	32,474	0.02%
2022/01/25	16.3	201.46	11	202.18	200.50	5.3	33,702	0.02%
2022/01/24	14.1	200.94	9.1	203.73	207.00	5	34,432	0.01%
2022/01/21	37.1	208.33	4.1	204.87	201.00	32.9	35,464	0.09%
2022/01/20	0	0.00	6	218.42	222.00	-6	36,943	-0.02%
2022/01/19	8.6	216.04	2	215.75	215.50	6.6	37,518	0.02%
2022/01/18	5	224.60	10.2	224.08	222.00	-5.2	38,503	-0.01%
2022/01/17	6	222.33	8.2	222.82	221.50	-2.2	39,119	-0.01%
2022/01/14	7.2	214.42	9	216.17	220.00	-1.8	39,465	0.00%
2022/01/13	8	217.63	9	217.94	218.00	-1	39,962	0.00%
2022/01/12	22.1	214.91	14	215.21	216.00	8.1	41,611	0.02%
2022/01/11	22.1	208.91	15.2	210.04	208.50	6.9	42,418	0.02%
2022/01/10	17.5	210.88	8	211.81	209.50	9.5	42,602	0.02%
2022/01/07	10.4	216.16	11	216.09	217.50	-0.6	42,644	0.00%
2022/01/06	25.6	222.77	5	223.60	221.00	20.6	42,499	0.05%
2022/01/05	17.1	232.50	5	234.00	230.00	12.1	42,443	0.03%
2022/01/04	17	234.50	12.2	235.61	237.00	4.8	42,333	0.01%
2022/01/03	13.1	234.11	11	237.13	231.00	2	42,224	0.00%
2021/12/30	4.1	232.37	1.2	231.13	231.00	3	42,145	0.01%
2021/12/29	27.3	233.57	5	235.30	233.00	22.3	42,103	0.05%
2021/12/28	9.1	238.34	6	238.33	239.00	3.1	42,363	0.01%
2021/12/27	34.8	243.54	29	242.03	236.00	5.8	42,571	0.01%
2021/12/24	18.1	239.11	21	238.33	239.00	-3	42,333	-0.01%
2021/12/23	48.2	236.28	61.3	237.34	240.00	-13	42,380	-0.03%
2021/12/22	12	226.04	32.6	226.67	227.50	-20.6	41,890	-0.05%
2021/12/21	11	217.00	16	219.50	222.50	-5	41,888	-0.01%
2021/12/20	12	220.13	8.1	220.15	218.00	3.9	42,008	0.01%
2021/12/17	40.6	222.64	24.7	224.70	222.00	15.9	41,913	0.04%
2021/12/16	7.1	223.16	13.2	224.11	225.00	-6.1	41,271	-0.01%
2021/12/15	11.1	220.85	14	221.93	221.50	-2.9	41,202	-0.01%
2021/12/14	13.7	217.83	5	217.20	216.00	8.7	41,149	0.02%
2021/12/13	10.2	222.73	1	224.00	220.50	9.2	41,250	0.02%
2021/12/10	25	219.46	37.5	221.26	224.50	-12.5	41,011	-0.03%
2021/12/09	28.2	221.09	51.2	222.55	218.00	-23	40,704	-0.06%
2021/12/08	62	222.66	35.3	221.14	221.00	26.7	40,307	0.07%
2021/12/07	31.3	220.49	25.4	220.68	216.50	5.9	40,093	0.01%
2021/12/06	19	217.89	15.2	217.80	219.00	3.8	39,898	0.01%
2021/12/03	11.3	215.95	21	215.07	217.50	-9.7	40,230	-0.02%
2021/12/02	43.6	219.51	19.2	216.87	213.00	24.5	40,435	0.06%
2021/12/01	16.2	223.64	17.1	223.39	223.50	-0.9	40,183	0.00%
2021/11/30	96.2	225.71	97.8	226.39	228.00	-1.6	40,365	0.00%
2021/11/29	45.2	208.50	56	209.39	213.00	-10.7	39,603	-0.03%
2021/11/26	45	206.68	37.1	205.79	207.50	7.9	39,141	0.02%
2021/11/25	21.6	206.32	38.7	208.21	210.50	-17.1	38,392	-0.04%
2021/11/24	36	198.74	34.1	199.78	198.50	1.9	37,769	0.01%
2021/11/23	7	195.36	19.6	196.51	197.00	-12.6	37,719	-0.03%
2021/11/22	8	192.50	11	194.04	196.00	-3	37,712	-0.01%
2021/11/19	11.1	195.32	22.4	195.37	195.50	-11.3	37,944	-0.03%
2021/11/18	29.2	191.83	19	192.97	192.50	10.2	37,931	0.03%
2021/11/17	4	195.25	13.1	196.11	198.00	-9.1	37,752	-0.02%
2021/11/16	23.1	194.88	29	195.29	195.00	-5.9	37,770	-0.02%
2021/11/15	51.5	200.55	21.1	201.08	196.00	30.4	37,550	0.08%
2021/11/12	131	204.16	153.4	203.83	202.00	-22.3	37,218	-0.06%	大買/大賣/
2021/11/11	39.2	197.45	23	198.80	195.00	16.2	36,710	0.04%
2021/11/10	18	197.64	34.1	197.34	199.50	-16.1	36,293	-0.04%
2021/11/09	39.1	195.31	28.1	195.59	192.50	11	36,056	0.03%
2021/11/08	14.1	189.36	26	189.58	190.00	-11.9	35,453	-0.03%
2021/11/05	45.3	189.90	39.5	189.56	195.00	5.8	35,339	0.02%
2021/11/04	17	191.38	23.5	192.44	190.00	-6.5	34,840	-0.02%
2021/11/03	54.8	189.82	71.2	186.52	187.50	-16.4	34,226	-0.05%
2021/11/02	66.2	196.01	85.6	196.40	196.00	-19.3	33,303	-0.06%
2021/11/01	94.4	193.34	64	191.40	189.00	30.3	32,188	0.09%
2021/10/29	78.2	183.64	84.6	184.19	190.00	-6.4	31,402	-0.02%
2021/10/28	107.1	177.54	98.4	178.17	178.50	8.7	30,448	0.03%	大買/
2021/10/27	5	168.90	40.7	170.39	171.50	-35.7	28,531	-0.13%
2021/10/26	50.1	156.21	60.2	155.58	156.00	-10.1	28,742	-0.04%
2021/10/25	52.2	148.60	73.7	148.59	150.50	-21.5	29,124	-0.07%
2021/10/22	33	143.89	28	144.41	143.50	5	29,002	0.02%
2021/10/21	45.1	143.74	37	143.57	142.00	8.1	28,860	0.03%
2021/10/20	90	144.87	99.7	145.00	145.50	-9.7	28,646	-0.03%
2021/10/19	38	137.34	65.7	138.67	141.50	-27.7	27,469	-0.10%
2021/10/18	13	128.77	22.6	129.11	129.00	-9.6	27,003	-0.04%
2021/10/15	10	123.25	32.1	124.98	126.00	-22.1	27,093	-0.08%
2021/10/14	11.5	116.83	12.1	117.63	117.00	-0.6	26,922	0.00%
2021/10/13	27.5	119.32	10.1	118.72	116.00	17.4	26,806	0.06%
2021/10/12	9.1	125.21	2	125.25	124.00	7.1	26,618	0.03%
2021/10/08	7	129.21	10.6	129.22	130.00	-3.6	26,985	-0.01%
2021/10/07	11	126.00	20.6	126.72	126.50	-9.5	27,350	-0.03%
2021/10/06	9	123.61	4	124.13	121.50	5	27,579	0.02%
2021/10/05	28.2	122.71	28	124.39	125.50	0.2	28,182	0.00%
2021/10/04	18	125.11	14	124.82	122.50	4	28,552	0.01%
2021/10/01	17	127.85	9	128.28	127.50	8	29,957	0.03%
2021/09/30	22.2	129.98	19	130.68	132.00	3.2	30,758	0.01%
2021/09/29	45.3	131.69	9	131.56	131.00	36.3	30,847	0.12%
2021/09/28	23.5	133.70	48	134.84	137.00	-24.5	31,223	-0.08%
2021/09/27	32.5	138.31	11	139.18	138.00	21.5	31,120	0.07%
2021/09/24	3.6	143.53	5.1	143.99	143.00	-1.5	31,299	0.00%
2021/09/23	14	143.96	8	145.00	142.00	6	31,283	0.02%
2021/09/22	20.2	141.76	3	143.67	141.00	17.2	31,298	0.06%
2021/09/17	5	143.90	7.8	146.19	147.50	-2.8	31,413	-0.01%
2021/09/16	13	145.73	27.2	146.20	145.50	-14.2	31,702	-0.04%
2021/09/15	2	142.00	2	142.99	141.50	0	32,148	0.00%
2021/09/14	14	144.11	7.1	144.44	142.50	6.9	32,906	0.02%
2021/09/13	2	144.25	8.4	143.74	144.50	-6.4	34,201	-0.02%
2021/09/10	12	144.00	5.1	144.41	145.50	6.9	34,822	0.02%
2021/09/09	16.2	142.56	11	143.59	144.00	5.1	35,693	0.01%
2021/09/08	24.4	142.16	23.1	141.92	143.00	1.3	36,309	0.00%
2021/09/07	34.4	148.62	19.5	147.95	148.50	14.9	36,278	0.04%
2021/09/06	29.4	154.44	25	155.40	154.50	4.4	36,028	0.01%
2021/09/03	14.1	152.22	40.2	152.16	155.00	-26.1	36,071	-0.07%
2021/09/02	9.2	149.14	67.1	148.39	147.50	-58	36,138	-0.16%
2021/09/01	8.3	148.91	23	148.85	148.50	-14.7	36,936	-0.04%
2021/08/31	35	146.06	13	146.19	147.50	22	38,702	0.06%
2021/08/30	16	147.44	59.3	147.82	148.00	-43.3	40,199	-0.11%
2021/08/27	38	144.26	63.6	144.72	144.50	-25.6	40,642	-0.06%
2021/08/26	16.1	141.38	13	140.35	139.50	3.1	41,119	0.01%
2021/08/25	19.1	142.59	32	142.73	142.50	-12.9	41,272	-0.03%
2021/08/24	11	138.41	10	139.20	136.50	1	41,305	0.00%
2021/08/23	25.2	137.58	22.1	138.16	138.00	3.2	41,850	0.01%
2021/08/20	23.2	133.62	32	133.34	134.00	-8.9	41,914	-0.02%
2021/08/19	10	131.95	2.1	132.53	131.00	7.9	41,943	0.02%
2021/08/18	19.3	133.11	21	131.98	138.00	-1.7	41,982	0.00%
2021/08/17	12.5	132.08	17.1	129.74	128.50	-4.5	42,183	-0.01%
2021/08/16	9.1	134.40	6	134.25	136.50	3.1	42,389	0.01%
2021/08/13	29	136.65	9	134.56	135.00	20	42,727	0.05%
2021/08/12	5	140.10	19	141.03	142.00	-14	42,740	-0.03%
2021/08/11	17.1	138.32	6.1	137.78	138.50	11	42,965	0.03%
2021/08/10	68.1	140.45	48	141.36	141.00	20.1	43,419	0.05%
2021/08/09	13	145.88	8	145.69	145.00	5	43,941	0.01%
2021/08/06	47.2	146.71	45.1	145.57	146.00	2.2	44,561	0.00%
2021/08/05	47.4	148.91	58.1	149.39	148.50	-10.7	44,987	-0.02%
2021/08/04	43	148.44	60	147.00	147.00	-17	45,362	-0.04%
2021/08/03	58.1	147.37	65.5	148.47	150.00	-7.4	45,466	-0.02%
2021/08/02	36.1	146.66	35.3	145.55	145.50	0.8	45,164	0.00%
2021/07/30	65.2	147.88	22.6	147.72	146.00	42.6	45,517	0.09%
2021/07/29	51.7	149.77	160.9	149.30	151.50	-109.2	45,311	-0.24%	大賣/鉅額交易
2021/07/28	69	132.37	55.2	135.54	138.00	13.8	44,177	0.03%
2021/07/27	62.1	141.82	30.5	141.49	142.00	31.6	44,252	0.07%
2021/07/26	33	143.06	50	144.98	146.00	-17	44,447	-0.04%
2021/07/23	93.2	144.13	39.6	144.52	139.50	53.6	45,863	0.12%
2021/07/22	82	144.46	106.1	144.72	146.50	-24.1	45,892	-0.05%	大賣/
2021/07/21	69.6	141.84	26	141.41	137.50	43.5	45,871	0.09%
2021/07/20	25.3	142.61	19.1	141.86	141.50	6.2	46,677	0.01%
2021/07/19	20.6	143.29	10	143.20	142.00	10.6	46,741	0.02%
2021/07/16	13	142.69	21	143.59	143.50	-8	46,909	-0.02%
2021/07/15	38.5	143.31	32	143.89	143.50	6.4	46,916	0.01%
2021/07/14	32	141.58	94	142.33	143.00	-62	46,657	-0.13%
2021/07/13	70.7	141.52	54.4	141.84	136.00	16.3	46,685	0.03%
2021/07/12	84.3	143.04	49.4	143.03	140.50	34.9	46,350	0.08%
2021/07/09	42.3	141.70	42.3	142.02	142.50	0	45,699	0.00%
2021/07/08	129.4	142.79	127.2	142.58	141.00	2.2	45,170	0.00%	大買/大賣/
2021/07/07	78.7	136.44	119.1	136.68	137.00	-40.4	43,617	-0.09%	大賣/
2021/07/06	70	132.61	83.1	133.98	132.50	-13.1	42,823	-0.03%
2021/07/05	115.4	130.71	32	132.02	132.00	83.4	42,622	0.20%	大買/
2021/07/02	26.1	126.88	30.5	126.98	126.50	-4.4	42,212	-0.01%
2021/07/01	60.4	123.47	22.6	123.56	123.50	37.9	42,277	0.09%
2021/06/30	6	128.58	10.1	129.15	129.00	-4.1	42,027	-0.01%
2021/06/29	10.1	128.86	15.1	129.27	127.50	-5.1	42,316	-0.01%
2021/06/28	10.1	127.26	49.8	128.44	129.00	-39.7	42,459	-0.09%
2021/06/25	32.3	128.86	18	129.56	127.50	14.3	43,049	0.03%
2021/06/24	71	131.64	45.5	133.35	131.00	25.5	42,902	0.06%
2021/06/23	35.2	135.57	32	135.89	132.00	3.2	42,736	0.01%
2021/06/22	95	136.84	115	137.27	134.50	-20	42,414	-0.05%	大賣/
2021/06/21	38.2	131.38	21.1	131.53	131.00	17.1	41,300	0.04%
2021/06/18	87.1	135.43	90.3	135.80	130.00	-3.2	40,949	-0.01%
2021/06/17	74.1	133.68	102.5	132.35	134.00	-28.4	40,204	-0.07%	大賣/
2021/06/16	38	128.29	40	129.51	126.00	-2	39,790	-0.01%
2021/06/15	21	127.07	27.1	127.05	127.00	-6.1	39,540	-0.02%
2021/06/11	62.7	126.31	27.3	125.48	124.50	35.4	39,293	0.09%
2021/06/10	42.1	127.67	34.1	127.34	129.00	8	38,866	0.02%
2021/06/09	100	128.24	79.3	128.64	127.00	20.7	38,364	0.05%
2021/06/08	141	130.35	129.1	130.60	125.50	11.9	37,625	0.03%	大買/大賣/
2021/06/07	105.3	121.18	148	123.03	127.50	-42.7	35,915	-0.12%	大買/大賣/
2021/06/04	60.8	118.09	36.2	118.09	117.50	24.6	34,528	0.07%
2021/06/03	45.5	118.32	80	117.48	121.50	-34.5	34,260	-0.10%
2021/06/02	31.1	112.39	56	110.70	110.50	-24.9	33,571	-0.07%
2021/06/01	27	113.20	26	112.77	113.00	1	33,590	0.00%
2021/05/31	60.1	111.82	89	111.23	112.50	-28.9	33,698	-0.09%
2021/05/28	24	104.08	24	104.23	104.50	0	33,554	0.00%
2021/05/27	44	100.42	33.2	101.09	101.00	10.8	33,888	0.03%
2021/05/26	15	103.53	8	103.19	103.00	7	34,331	0.02%
2021/05/25	27.1	105.93	38	106.50	105.50	-11	35,061	-0.03%
2021/05/24	58.2	100.83	77.3	100.98	103.50	-19.1	36,108	-0.05%
2021/05/21	44	98.02	86.1	99.17	100.50	-42.1	37,302	-0.11%
2021/05/20	86	96.56	70	95.90	94.60	16	37,401	0.04%
2021/05/19	104	99.06	57.1	98.80	98.10	46.9	37,295	0.13%	大買/
2021/05/18	55.1	98.00	82	98.39	99.70	-26.9	37,232	-0.07%
2021/05/17	101	94.86	93	95.80	93.10	8	37,215	0.02%	大買/
2021/05/14	48	97.68	40	97.98	95.00	8	37,677	0.02%
2021/05/13	61	94.10	93.1	93.42	94.60	-32.1	38,375	-0.08%
2021/05/12	86.6	94.39	79	92.74	91.20	7.6	38,151	0.02%
2021/05/11	37.6	96.97	42.1	97.51	96.40	-4.5	37,916	-0.01%
2021/05/10	19	102.53	21	102.17	101.50	-2	37,896	-0.01%
2021/05/07	37.1	106.84	25.3	107.58	106.50	11.9	37,982	0.03%
2021/05/06	45.3	102.67	344	100.63	106.50	-298.7	37,971	-0.79%	大賣/鉅額交易
2021/05/05	40	101.61	77.2	101.27	99.00	-37.2	37,700	-0.10%
2021/05/04	43	102.62	242	103.61	104.50	-199	37,873	-0.53%	大賣/鉅額交易
2021/05/03	58	112.07	66.1	111.05	109.50	-8.1	37,914	-0.02%
2021/04/29	107.2	116.35	152.1	116.17	115.00	-44.8	38,351	-0.12%	大買/大賣/
2021/04/28	145	111.39	195.4	111.53	112.50	-50.4	36,899	-0.14%	大買/大賣/
2021/04/27	55.2	101.66	108.2	102.07	102.50	-52.9	36,684	-0.14%	大賣/
2021/04/26	85	98.20	128.8	98.78	99.80	-43.8	36,282	-0.12%	大賣/
2021/04/23	20	92.81	66	93.64	94.20	-46	35,756	-0.13%
2021/04/22	48	93.08	44.3	93.30	90.80	3.7	36,308	0.01%
2021/04/21	29.1	93.32	13	93.23	92.60	16.1	36,378	0.04%
2021/04/20	25.4	93.47	10	92.91	93.30	15.4	37,309	0.04%
2021/04/19	33.1	92.82	101.6	93.11	93.20	-68.5	38,595	-0.18%	大賣/
2021/04/16	5.1	88.74	24	89.05	90.10	-19	38,726	-0.05%
2021/04/15	24	88.02	4	87.95	87.90	20	39,070	0.05%
2021/04/14	29.5	86.17	8	86.83	87.50	21.5	39,642	0.05%
2021/04/13	15.1	89.62	20	89.79	88.00	-4.9	41,201	-0.01%
2021/04/12	15.1	90.25	10	90.73	89.60	5.1	42,270	0.01%
2021/04/09	47	92.70	40	92.03	91.70	7	43,353	0.02%
2021/04/08	24.1	91.29	50	92.20	92.90	-25.9	43,479	-0.06%
2021/04/07	67.1	92.76	46.2	91.66	91.40	20.9	43,664	0.05%
2021/04/06	49.1	92.39	68.1	93.05	93.10	-19	43,839	-0.04%
2021/04/01	14.1	92.01	21	92.42	91.60	-6.9	43,770	-0.02%
2021/03/31	30	91.58	11.2	91.85	91.50	18.8	43,520	0.04%
2021/03/30	100.2	91.79	133.4	92.23	91.20	-33.2	43,491	-0.08%	大賣/
2021/03/29	66	90.06	63	89.90	89.80	3	43,283	0.01%
2021/03/26	38.2	89.34	62	89.41	89.90	-23.8	43,297	-0.05%
2021/03/25	36.1	86.91	6	87.23	85.90	30.1	43,389	0.07%
2021/03/24	36.2	88.42	34.2	88.32	87.90	2	43,405	0.00%
2021/03/23	26	88.52	13	89.28	88.00	13	44,490	0.03%
2021/03/22	40	87.66	19	87.49	87.70	21	45,900	0.05%
2021/03/19	63.4	89.46	6.1	91.20	89.00	57.3	46,716	0.12%
2021/03/18	20.1	92.92	11.1	92.83	92.10	9	46,643	0.02%
2021/03/17	9	91.42	46	91.17	90.90	-37	47,115	-0.08%
2021/03/16	5	90.84	7	90.97	90.70	-2	47,263	0.00%
2021/03/15	15	90.74	6	90.93	90.60	9	47,636	0.02%
2021/03/12	40	91.91	35	92.39	91.50	5	47,867	0.01%
2021/03/11	46	92.22	15.5	91.54	92.90	30.5	47,966	0.06%
2021/03/10	13	88.57	37	88.75	88.70	-24	48,491	-0.05%
2021/03/09	76.1	87.70	22.5	87.30	86.60	53.6	48,790	0.11%
2021/03/08	17.2	91.78	14	91.89	90.20	3.2	48,940	0.01%
2021/03/05	32.5	91.48	30.1	91.59	91.20	2.5	50,104	0.00%
2021/03/04	33.4	92.20	27	92.30	92.70	6.4	52,442	0.01%
2021/03/03	53.1	91.65	28	91.51	91.80	25.1	53,757	0.05%
2021/03/02	80.2	96.52	29	95.46	94.30	51.2	55,577	0.09%
2021/02/26	33	96.50	50	96.60	97.50	-17	56,057	-0.03%
2021/02/25	106.1	98.10	65	97.36	95.60	41.1	56,942	0.07%	大買/
2021/02/24	82.2	100.02	61	99.58	97.00	21.2	57,015	0.04%
2021/02/23	52	99.35	184.7	100.20	99.60	-132.7	55,581	-0.24%	大賣/鉅額交易
2021/02/22	39.1	95.33	29	94.88	95.40	10.1	54,311	0.02%
2021/02/19	26	91.83	9	92.17	91.60	17	53,977	0.03%
2021/02/18	28	91.21	16.4	91.39	91.60	11.6	54,251	0.02%
2021/02/17	40	91.30	42.1	91.52	91.60	-2	54,421	0.00%
2021/02/05	34.1	86.51	60.5	86.50	89.70	-26.4	54,179	-0.05%
2021/02/04	108.1	83.39	81	84.23	84.10	27.1	53,694	0.05%	大買/
2021/02/03	66.4	87.78	54	87.95	86.30	12.4	53,575	0.02%
2021/02/02	22	88.15	25	88.53	88.70	-3	54,535	-0.01%
2021/02/01	28.1	85.99	12	86.28	85.80	16.1	54,538	0.03%
2021/01/29	32	88.03	49.1	87.74	86.50	-17.1	55,129	-0.03%
2021/01/28	61.1	88.57	10	89.17	88.10	51.1	55,493	0.09%
2021/01/27	33.2	92.91	18.1	92.79	92.60	15.1	55,971	0.03%
2021/01/26	23.2	95.74	18.1	95.57	94.00	5.1	56,395	0.01%
2021/01/25	57.1	97.60	27	97.32	95.70	30.1	57,058	0.05%
2021/01/22	65.1	99.90	246	98.63	101.00	-181	57,884	-0.31%	大賣/鉅額交易
2021/01/21	18.1	94.26	35	95.01	95.60	-16.9	59,732	-0.03%
2021/01/20	63.2	94.01	20	93.90	92.40	43.2	61,407	0.07%
2021/01/19	13.2	96.30	44	96.75	96.40	-30.9	61,789	-0.05%
2021/01/18	73.3	96.03	16	95.24	95.00	57.3	61,976	0.09%
2021/01/15	39	98.41	69	99.33	100.00	-30	61,555	-0.05%
2021/01/14	30	97.40	25	97.96	96.70	5	61,284	0.01%
2021/01/13	131.1	99.80	86.2	98.49	97.60	44.9	61,781	0.07%	大買/
2021/01/12	131.2	97.70	161.3	98.04	99.40	-30.1	61,431	-0.05%	大買/大賣/
2021/01/11	34	93.38	65	93.08	94.90	-31	60,811	-0.05%
2021/01/08	38.1	90.05	49	91.14	90.20	-10.9	61,011	-0.02%
2021/01/07	20	92.93	74.1	92.91	92.10	-54.1	61,312	-0.09%
2021/01/06	130.1	94.35	159.3	94.49	91.10	-29.2	61,376	-0.05%	大買/大賣/
2021/01/05	58.1	91.90	89.1	92.43	94.30	-31	60,159	-0.05%
2021/01/04	139.1	90.05	170	90.06	90.50	-30.9	60,302	-0.05%	大買/大賣/
2020/12/31	22	87.35	15.1	87.70	87.40	6.9	60,960	0.01%
2020/12/30	82	86.89	77	87.36	86.90	5	61,035	0.01%
2020/12/29	30	86.71	46	86.52	85.70	-16	61,404	-0.03%
2020/12/28	6	84.22	12	85.21	85.30	-6	61,824	-0.01%
2020/12/25	23	84.27	7	84.49	84.00	16	62,192	0.03%
2020/12/24	34	85.36	3.5	84.86	84.50	30.5	63,048	0.05%
2020/12/23	32	85.93	107	85.78	86.20	-75	63,601	-0.12%	大賣/
2020/12/22	12.5	83.24	26	83.11	82.10	-13.5	63,628	-0.02%
2020/12/21	58	83.03	23	83.02	84.40	35	63,914	0.05%
2020/12/18	19	86.15	13	86.08	85.60	6	63,587	0.01%
2020/12/17	46	87.10	63	87.74	86.00	-17	63,837	-0.03%
2020/12/16	88	87.73	100	87.64	86.70	-12	63,035	-0.02%
2020/12/15	53.2	85.10	134	84.97	85.80	-80.8	61,831	-0.13%	大賣/
2020/12/14	14	83.57	74	83.70	83.80	-60	61,512	-0.10%
2020/12/11	90	82.94	45	82.92	81.60	45	61,773	0.07%
2020/12/10	15	82.30	4	82.58	82.20	11	62,338	0.02%
2020/12/09	41	83.48	13	83.41	83.20	28	62,771	0.04%
2020/12/08	29	83.67	31.7	83.62	84.50	-2.7	62,827	0.00%
2020/12/07	60	82.14	22	82.17	82.00	38	62,863	0.06%
2020/12/04	56	82.13	43	82.37	81.30	13	62,840	0.02%
2020/12/03	29	83.96	18	83.96	83.70	11	62,580	0.02%
2020/12/02	44	86.16	71.8	85.76	85.20	-27.8	63,063	-0.04%
2020/12/01	218.5	85.70	160	85.35	84.70	58.5	63,151	0.09%	大買/大賣/
2020/11/30	119.4	91.83	95	92.69	89.90	24.4	62,581	0.04%	大買/
2020/11/27	115	90.36	124.1	90.54	90.40	-9.1	60,742	-0.01%	大買/大賣/
2020/11/26	138	88.39	236	87.82	89.60	-98	60,438	-0.16%	大買/大賣/
2020/11/25	59	82.80	71	83.33	83.10	-12	58,650	-0.02%
2020/11/24	124.1	82.43	154	82.44	82.00	-29.9	58,605	-0.05%	大買/大賣/
2020/11/23	52	78.13	53	78.16	78.70	-1	57,910	0.00%
2020/11/20	29	75.26	38	75.35	75.70	-9	57,502	-0.02%
2020/11/19	34	75.65	42	75.64	74.90	-8	58,172	-0.01%
2020/11/18	14	75.19	35	74.99	75.50	-21	59,352	-0.04%
2020/11/17	43.2	75.15	61	75.27	74.60	-17.8	61,134	-0.03%
2020/11/16	13.2	74.25	29	74.73	74.60	-15.8	62,521	-0.03%
2020/11/13	30	72.86	49	72.45	74.10	-19	63,706	-0.03%
2020/11/12	77	73.67	42	74.09	72.60	35	64,521	0.05%
2020/11/11	123	73.92	101	73.87	74.30	22	65,185	0.03%	大買/大賣/
2020/11/10	68	71.07	91	71.22	71.50	-23	66,517	-0.03%
2020/11/09	63	69.73	22	69.83	69.50	41	69,019	0.06%
2020/11/06	86	69.93	53	70.13	68.80	33	71,463	0.05%
2020/11/05	37	68.66	39	69.09	68.80	-2	72,740	0.00%
2020/11/04	59	67.75	81	67.51	68.80	-22	72,944	-0.03%
2020/11/03	90	66.21	55	66.37	66.30	35	72,802	0.05%
2020/11/02	110	66.20	49	66.55	65.20	61	73,546	0.08%	大買/
2020/10/30	167	68.74	161	69.07	68.20	6	74,091	0.01%	大買/大賣/
2020/10/29	337	68.34	277	68.41	67.90	60	73,573	0.08%	大買/大賣/
2020/10/28	163	76.35	105	76.03	74.90	58	71,088	0.08%	大買/大賣/
2020/10/27	69	82.77	21	82.08	81.60	48	70,088	0.07%
2020/10/26	35	84.57	24	84.95	85.40	11	70,887	0.02%
2020/10/23	16	85.52	9	86.07	85.10	7	71,376	0.01%
2020/10/22	34	86.03	53	86.20	87.30	-19	72,429	-0.03%
2020/10/21	69.2	87.32	55	86.90	86.40	14.2	72,400	0.02%
2020/10/20	33	85.66	55	86.28	88.00	-22	71,906	-0.03%
2020/10/19	97	86.21	100	86.32	85.50	-3	71,528	0.00%
2020/10/16	49	86.40	57	86.48	83.70	-8	71,336	-0.01%
2020/10/15	59	86.45	69	86.55	85.50	-10	71,712	-0.01%
2020/10/14	52	85.91	86	85.97	85.60	-34	71,470	-0.05%
2020/10/13	26	84.55	31	84.50	85.50	-5	71,194	-0.01%
2020/10/12	106	84.96	91.7	85.75	85.20	14.3	70,769	0.02%	大買/
2020/10/08	90	83.52	192.3	83.19	84.80	-102.3	69,865	-0.15%	大賣/鉅額交易
2020/10/07	12	78.56	34	78.78	79.00	-22	68,398	-0.03%
2020/10/06	78	78.42	43	78.63	77.70	35	68,258	0.05%
2020/10/05	19	76.65	51	76.85	78.20	-32	67,908	-0.05%
2020/09/30	50	73.81	31	73.95	74.40	19	67,513	0.03%
2020/09/29	110	76.22	102	76.16	74.10	8	67,447	0.01%	大買/大賣/
2020/09/28	93	76.38	64	76.46	77.50	29	67,495	0.04%
2020/09/25	67	72.70	54	72.95	72.50	13	68,043	0.02%
2020/09/24	49	74.42	32	74.83	73.80	17	68,601	0.02%
2020/09/23	40.5	77.95	22	77.93	77.30	18.5	68,536	0.03%
2020/09/22	40	77.80	14	78.31	77.40	26	69,533	0.04%
2020/09/21	28	78.76	35	78.52	78.90	-7	70,822	-0.01%
2020/09/18	70	79.32	41	78.86	78.20	29	70,780	0.04%
2020/09/17	42	78.53	85	79.14	80.20	-43	71,756	-0.06%
2020/09/16	49	77.69	78	77.77	77.90	-29	71,586	-0.04%
2020/09/15	131	77.53	122	77.61	76.30	9	71,361	0.01%	大買/大賣/
2020/09/14	55	75.25	77	74.99	76.00	-22	70,461	-0.03%
2020/09/11	55	72.13	54	72.39	72.30	1	70,578	0.00%
2020/09/10	32	72.95	13	72.62	72.90	19	70,539	0.03%
2020/09/09	35	73.18	21	72.93	73.90	14	70,631	0.02%
2020/09/08	84	73.80	116	73.97	73.20	-32	70,710	-0.05%	大賣/
2020/09/07	78.5	72.85	69	71.78	72.10	9.5	70,942	0.01%
2020/09/04	70	76.26	36	76.36	75.70	34	71,624	0.05%
2020/09/03	65.1	79.14	83	78.99	78.60	-17.9	72,189	-0.02%
2020/09/02	85	76.83	74	76.90	76.80	11	71,634	0.02%
2020/09/01	95	75.96	61	76.13	77.40	34	71,278	0.05%
2020/08/31	85	75.26	76	75.36	73.60	9	70,230	0.01%
2020/08/28	31	75.33	51	75.07	74.50	-20	70,159	-0.03%
2020/08/27	78	79.44	54	79.93	77.30	24	69,615	0.03%
2020/08/26	43	79.54	52	79.91	79.60	-9	70,441	-0.01%
2020/08/25	76	80.04	51	79.99	78.70	25	71,019	0.04%
2020/08/24	98	78.08	120	77.75	79.20	-22	70,251	-0.03%	大賣/
2020/08/21	193	81.69	165	81.74	80.60	28	69,177	0.04%	大買/大賣/
2020/08/20	238.1	82.79	209	81.97	79.70	29.1	67,258	0.04%	大買/大賣/
2020/08/19	175	87.21	145	87.38	88.50	30	65,728	0.05%	大買/大賣/
2020/08/18	134.7	84.30	144	84.19	84.10	-9.3	64,433	-0.01%	大買/大賣/
2020/08/17	152.3	83.97	153	83.90	83.00	-0.7	63,683	0.00%	大買/大賣/
2020/08/14	247.5	83.10	283	83.32	85.00	-35.5	62,732	-0.06%	大買/大賣/
2020/08/13	335	86.62	288.1	86.57	80.60	47	60,857	0.08%	大買/大賣/
2020/08/12	263.1	86.47	229	86.47	89.00	34.1	58,690	0.06%	大買/大賣/
2020/08/11	253	80.16	261	80.13	81.60	-8	56,951	-0.01%	大買/大賣/
2020/08/10	48	76.86	43	76.60	76.00	5	55,194	0.01%
2020/08/07	57	75.82	49	75.48	75.50	8	54,697	0.01%
2020/08/06	117	75.63	134	75.54	76.10	-17	54,167	-0.03%	大買/大賣/
2020/08/05	151	73.03	190	72.80	73.70	-39	52,876	-0.07%	大買/大賣/
2020/08/04	65	67.06	110	65.91	67.00	-45	51,476	-0.09%	大賣/
2020/08/03	62	64.13	54	64.05	63.40	8	51,017	0.02%
2020/07/31	51	64.06	44	63.98	64.30	7	51,372	0.01%
2020/07/30	75	61.59	97	62.00	62.90	-22	50,629	-0.04%
2020/07/29	75	58.82	49	58.53	59.00	26	49,351	0.05%
2020/07/28	135	58.74	248	58.89	59.40	-113	48,793	-0.23%	大買/大賣/鉅額交易
2020/07/27	11	56.59	136	56.29	56.50	-125	48,176	-0.26%	大賣/鉅額交易
2020/07/24	109	55.19	24	55.12	54.70	85	49,017	0.17%	大買/
2020/07/23	60	56.57	38	56.77	56.30	22	49,234	0.04%
2020/07/22	60	56.65	74	56.60	56.50	-14	49,184	-0.03%
2020/07/21	135	56.35	156	56.23	56.60	-21	48,638	-0.04%	大買/大賣/
2020/07/20	20	52.44	24	52.34	53.40	-4	47,666	-0.01%
2020/07/17	53	51.37	24	51.58	50.80	29	47,414	0.06%
2020/07/16	11	52.22	15	52.49	52.40	-4	47,493	-0.01%
2020/07/15	62	52.26	27.5	52.82	51.80	34.5	47,550	0.07%
2020/07/14	34	52.53	61	53.06	52.20	-27	47,732	-0.06%
2020/07/13	35.2	54.83	25	54.49	53.90	10.2	47,803	0.02%
2020/07/10	29	55.00	30	55.45	54.40	-1	48,323	0.00%
2020/07/09	41	56.69	52	56.71	56.50	-11	48,738	-0.02%
2020/07/08	25.2	56.77	23	56.47	56.30	2.2	49,117	0.00%
2020/07/07	173	55.72	162	55.83	55.90	11	48,970	0.02%	大買/大賣/
2020/07/06	114	56.61	76	56.82	57.30	38	48,832	0.08%	大買/
2020/07/03	71	51.65	68	51.96	53.50	3	48,232	0.01%
2020/07/02	47	50.29	43	50.06	50.80	4	47,947	0.01%
2020/07/01	86	50.40	52	50.46	49.45	34	47,983	0.07%
2020/06/30	109	49.91	267	48.89	50.10	-158	47,110	-0.34%	大買/大賣/鉅額交易
2020/06/29	30	46.41	18	46.60	46.30	12	46,253	0.03%
2020/06/24	175	47.84	314	47.76	47.00	-139	46,104	-0.30%	大買/大賣/鉅額交易
2020/06/23	103	46.58	126	46.21	46.10	-23	45,327	-0.05%	大買/大賣/
2020/06/22	18	45.91	74	46.02	45.85	-56	45,315	-0.12%
2020/06/19	51	45.75	24	45.77	45.95	27	45,664	0.06%
2020/06/18	80	45.32	60	45.65	45.75	20	45,725	0.04%
2020/06/17	51	45.10	22	45.27	45.00	29	45,501	0.06%
2020/06/16	32	44.96	64	45.18	45.00	-32	45,354	-0.07%
2020/06/15	51	44.20	86	44.63	44.00	-35	45,893	-0.08%
2020/06/12	197	44.67	228	44.61	44.80	-31	45,967	-0.07%	大買/大賣/
2020/06/11	367	46.16	173	46.10	44.65	194	45,829	0.42%	大買/大賣/鉅額交易
2020/06/10	36	45.02	309	45.06	45.20	-273	44,609	-0.61%	大賣/鉅額交易
2020/06/09	106	43.53	22	43.73	43.30	84	43,921	0.19%	大買/
2020/06/08	181	44.20	26	44.20	43.85	155	44,642	0.35%	大買/鉅額交易
2020/06/05	37	44.92	50	44.94	44.80	-13	44,671	-0.03%
2020/06/04	25	44.61	63	44.47	44.80	-38	44,895	-0.08%
2020/06/03	89	43.49	73	43.69	43.80	16	44,819	0.04%
2020/06/02	143	44.85	163	45.08	43.40	-20	44,441	-0.05%	大買/大賣/
2020/06/01	206	42.68	221	42.72	44.10	-15	43,713	-0.03%	大買/大賣/
2020/05/29	12	40.30	5	40.48	40.10	7	42,868	0.02%
2020/05/28	21	40.69	17	40.82	40.40	4	43,321	0.01%
2020/05/27	25	40.19	10	40.28	39.90	15	43,190	0.03%
2020/05/26	16	40.03	26	40.11	40.00	-10	43,422	-0.02%
2020/05/25	24	38.96	15	38.90	39.40	9	43,314	0.02%
2020/05/22	42	39.44	27	39.63	39.15	15	43,210	0.03%
2020/05/21	32	40.61	18.2	40.54	40.75	13.8	42,963	0.03%
2020/05/20	20.2	39.39	38	39.89	39.60	-17.8	42,730	-0.04%
2020/05/19	94	37.98	106	38.21	39.10	-12	42,249	-0.03%	大賣/
2020/05/18	116	40.04	19	39.64	39.55	97	40,794	0.24%	大買/
2020/05/15	33	43.07	51	43.43	43.90	-18	39,772	-0.05%
2020/05/14	109	43.26	35	43.59	42.80	74	39,458	0.19%	大買/
2020/05/13	27	44.85	24	44.77	44.70	3	39,414	0.01%
2020/05/12	26	44.89	36	45.04	45.00	-10	39,518	-0.03%
2020/05/11	37	45.49	89	45.13	44.95	-52	40,066	-0.13%
2020/05/08	51	44.88	64	44.87	44.70	-13	39,944	-0.03%
2020/05/07	145	44.18	162	44.24	44.30	-17	39,895	-0.04%	大買/大賣/
2020/05/06	8	43.03	39	42.97	43.05	-31	39,295	-0.08%
2020/05/05	28	43.12	33	42.74	42.50	-5	39,282	-0.01%
2020/05/04	80	42.30	88	42.51	43.00	-8	39,354	-0.02%
2020/04/30	39	42.89	77	42.75	42.85	-38	39,758	-0.10%
2020/04/29	159.2	41.43	171	41.65	42.00	-11.8	39,510	-0.03%	大買/大賣/
2020/04/28	20	39.17	45	39.12	39.45	-25	38,831	-0.06%
2020/04/27	38	38.48	25	38.27	38.30	13	38,629	0.03%
2020/04/24	18	37.49	12	37.53	37.45	6	38,706	0.02%
2020/04/23	17	37.58	10	37.77	37.60	7	38,911	0.02%
2020/04/22	25	36.78	34	36.66	37.45	-9	39,313	-0.02%
2020/04/21	64	36.91	8	37.64	36.65	56	39,455	0.14%
2020/04/20	21	38.26	14	38.08	38.10	7	40,149	0.02%
2020/04/17	27	38.42	35	38.37	38.10	-8	40,384	-0.02%
2020/04/16	17	37.84	13	38.22	38.10	4	40,082	0.01%
2020/04/15	48	38.74	48	38.81	37.40	0	39,668	0.00%
2020/04/14	86	37.70	84	37.81	38.15	2	38,970	0.01%
2020/04/13	72	35.93	109	35.93	35.55	-37	38,277	-0.10%	大賣/
2020/04/10	59	34.73	43	34.65	35.00	16	37,686	0.04%
2020/04/09	54	34.79	117	34.68	34.70	-63	37,724	-0.17%	大賣/
2020/04/08	124	33.72	86	33.78	34.00	38	37,357	0.10%	大買/
2020/04/07	44	33.26	108	33.30	33.15	-64	36,620	-0.17%	大賣/
2020/04/06	97	31.12	18	31.54	31.35	79	35,705	0.22%
2020/04/01	94	31.73	79	31.80	31.70	15	35,234	0.04%
2020/03/31	35	32.04	107	32.34	32.00	-72	35,038	-0.21%	大賣/
2020/03/30	15	30.21	16	30.49	30.90	-1	34,207	0.00%
2020/03/27	59	31.52	52	31.47	30.25	7	34,448	0.02%
2020/03/26	74	30.77	37	31.08	31.00	37	34,488	0.11%
2020/03/25	9	30.94	86	30.84	31.10	-77	34,099	-0.23%
2020/03/24	14	28.55	23	29.02	28.60	-9	33,725	-0.03%
2020/03/23	31	26.83	40	27.17	27.05	-9	33,364	-0.03%
2020/03/20	14	26.88	99	26.87	27.05	-85	33,143	-0.26%
2020/03/19	100	25.44	48	24.84	24.60	52	33,038	0.16%
2020/03/18	59	27.29	32	27.23	26.20	27	32,226	0.08%
2020/03/17	85	27.53	79	27.73	26.50	6	31,953	0.02%
2020/03/16	109	30.40	27	29.92	28.40	82	31,401	0.26%	大買/
2020/03/13	67	30.42	129	30.49	31.45	-62	31,149	-0.20%	大賣/
2020/03/12	96	34.67	49	34.08	33.70	47	30,591	0.15%
2020/03/11	31	38.55	8	39.34	37.40	23	29,728	0.08%
2020/03/10	110	38.73	45	38.50	38.95	65	29,350	0.22%	大買/
2020/03/09	69	40.77	41	39.71	39.50	28	28,782	0.10%
2020/03/06	1	41.75	11	41.71	41.60	-10	28,629	-0.03%
2020/03/05	101	42.27	94	42.14	41.90	7	29,206	0.02%	大買/
2020/03/04	30	41.42	19	41.45	41.40	11	28,573	0.04%
2020/03/03	32	41.54	42	41.74	41.45	-10	28,765	-0.03%
2020/03/02	19	39.49	16	39.18	39.25	3	28,375	0.01%
2020/02/27	52	40.22	40	39.90	40.00	12	28,339	0.04%
2020/02/26	20	41.50	18	41.74	41.25	2	28,229	0.01%
2020/02/25	21	42.03	1	41.90	41.75	20	28,242	0.07%
2020/02/24	8	41.49	45	41.92	42.45	-37	28,228	-0.13%
2020/02/21	46	42.17	54	41.73	41.70	-8	28,350	-0.03%
2020/02/20	21	42.23	17	42.11	42.00	4	28,511	0.01%
2020/02/19	8	41.92	39	41.84	41.75	-31	28,704	-0.11%
2020/02/18	16	41.27	29	41.12	41.10	-13	29,215	-0.04%
2020/02/17	5	41.08	3	41.05	41.35	2	29,396	0.01%
2020/02/14	44	41.89	26	41.61	41.50	18	29,899	0.06%
2020/02/13	28	42.51	97	42.40	42.05	-69	30,681	-0.22%
2020/02/12	37	41.87	78	42.13	42.85	-41	31,059	-0.13%
2020/02/11	24	40.19	20	40.42	40.30	4	30,346	0.01%
2020/02/10	47	37.09	80	38.32	39.85	-33	30,380	-0.11%
2020/02/07	24	39.31	6	39.45	38.90	18	30,561	0.06%
2020/02/06	32	39.83	37	40.10	40.20	-5	30,529	-0.02%
2020/02/05	75	40.01	24	40.02	39.15	51	30,330	0.17%
2020/02/04	22	38.87	65	39.36	40.25	-43	29,924	-0.14%
2020/02/03	21	36.65	9	37.08	36.75	12	29,326	0.04%
2020/01/31	24	38.43	41	38.90	38.65	-17	29,221	-0.06%
2020/01/30	78	40.46	17	40.44	40.35	61	28,739	0.21%
2020/01/20	56	44.46	62	44.21	44.80	-6	28,516	-0.02%
2020/01/17	38	43.54	4	44.11	43.25	34	28,408	0.12%
2020/01/16	46	43.84	3	44.05	43.60	43	28,750	0.15%
2020/01/15	13	44.83	47	44.63	44.75	-34	28,458	-0.12%
2020/01/14	22	45.29	96	45.48	45.40	-74	29,106	-0.25%
2020/01/13	15	42.99	23	43.47	43.90	-8	28,019	-0.03%
2020/01/10	5	41.85	19	41.86	42.40	-14	27,883	-0.05%
2020/01/09	29	41.02	34	41.11	41.05	-5	28,095	-0.02%
2020/01/08	26	40.59	8	40.79	40.45	18	28,732	0.06%
2020/01/07	46	41.56	20	41.43	41.30	26	29,020	0.09%
2020/01/06	20	41.04	18	41.06	41.35	2	29,488	0.01%
2020/01/03	13	42.76	12	43.79	42.50	1	29,657	0.00%
2020/01/02	59	43.06	83	43.22	43.60	-24	29,556	-0.08%
2019/12/31	8	41.86	15	41.98	42.00	-7	29,407	-0.02%
2019/12/30	44	41.75	42	41.80	41.80	2	29,720	0.01%
2019/12/27	5	41.53	60	41.52	41.65	-55	29,875	-0.18%
2019/12/26	55	41.13	15	41.40	41.10	40	30,009	0.13%
2019/12/25	44	41.53	32	41.50	41.50	12	30,110	0.04%
2019/12/24	25	41.53	71	41.56	42.25	-46	30,221	-0.15%
2019/12/23	112	42.30	51	42.79	41.50	61	29,838	0.20%	大買/
2019/12/20	81	43.59	69	44.05	44.10	12	29,535	0.04%
2019/12/19	49	44.20	25	44.00	43.90	24	29,698	0.08%
2019/12/18	26	44.98	31	44.90	44.80	-5	29,918	-0.02%
2019/12/17	48	45.85	31	45.97	45.75	17	30,235	0.06%
2019/12/16	32	44.65	40	45.03	45.40	-8	30,282	-0.03%
2019/12/13	58	44.14	49	44.42	44.30	9	30,577	0.03%
2019/12/12	14	44.77	125	44.83	44.75	-111	30,970	-0.36%	大賣/鉅額交易
2019/12/11	18	44.03	3	44.10	43.90	15	31,881	0.05%
2019/12/10	66	43.55	25	43.80	44.00	41	32,413	0.13%
2019/12/09	25	44.78	18	44.71	44.35	7	32,396	0.02%
2019/12/06	12	44.90	18	45.22	44.75	-6	33,039	-0.02%
2019/12/05	51	44.79	63	44.96	44.60	-12	33,533	-0.04%
2019/12/04	38	44.28	24	44.29	44.20	14	34,215	0.04%
2019/12/03	29.1	44.38	14	44.35	44.80	15.1	36,255	0.04%
2019/12/02	120	44.92	53	44.35	44.15	67	36,548	0.18%	大買/
2019/11/29	50	46.38	22	46.20	46.15	28	37,032	0.08%
2019/11/28	55	47.43	26	47.72	47.00	29	36,977	0.08%
2019/11/27	59	46.92	71	46.97	47.00	-12	36,689	-0.03%
2019/11/26	62	46.96	16	47.07	46.35	46	36,692	0.13%
2019/11/25	32	46.72	26	46.65	46.35	6	36,504	0.02%
2019/11/22	38	47.31	37	47.05	47.00	1	36,500	0.00%
2019/11/21	22	48.02	8	47.92	48.00	14	36,640	0.04%
2019/11/20	16	47.91	9	48.62	48.80	7	37,003	0.02%
2019/11/19	46	48.94	1	48.85	48.55	45	37,762	0.12%
2019/11/18	20	49.61	6	49.62	49.65	14	37,745	0.04%
2019/11/15	140	49.67	109	49.56	48.50	31	37,910	0.08%	大買/大賣/
2019/11/14	28	48.43	12	48.15	48.10	16	37,402	0.04%
2019/11/13	101	48.45	57	48.40	48.30	44	37,744	0.12%	大買/
2019/11/12	64	48.15	52	48.65	50.00	12	38,117	0.03%
2019/11/11	121	47.28	144	47.71	47.10	-23	38,339	-0.06%	大買/大賣/
2019/11/08	18	46.20	17	46.13	46.00	1	37,832	0.00%
2019/11/07	14	45.26	21	45.46	45.90	-7	38,154	-0.02%
2019/11/06	97	45.39	14	45.52	45.20	83	38,583	0.22%
2019/11/05	105	48.03	102	47.51	47.50	3	38,615	0.01%	大買/大賣/
2019/11/04	10	47.74	7	47.73	47.40	3	39,116	0.01%
2019/11/01	16	46.98	13	46.93	47.20	3	39,316	0.01%
2019/10/31	26	47.68	14	47.88	47.15	12	40,213	0.03%
2019/10/30	44	48.08	72.6	48.08	48.25	-28.6	40,268	-0.07%
2019/10/29	17.1	47.20	14	47.25	46.90	3.1	40,202	0.01%
2019/10/28	17	47.88	1	48.10	47.50	16	40,359	0.04%
2019/10/25	20	47.94	34	48.14	48.20	-14	40,460	-0.03%
2019/10/24	81.5	48.93	73	48.40	48.15	8.5	40,493	0.02%
2019/10/23	31	48.12	19	48.09	48.25	12	40,302	0.03%
2019/10/22	108	47.62	110	47.87	48.25	-2	40,503	0.00%	大買/大賣/
2019/10/21	10	45.90	0	0.00	45.85	10	40,114	0.02%
2019/10/18	31	46.58	15	46.46	46.20	16	40,718	0.04%
2019/10/17	15	47.15	8	47.63	47.00	7	42,029	0.02%
2019/10/16	22	47.34	47	47.69	47.80	-25	43,605	-0.06%
2019/10/15	22.5	46.63	11	46.90	46.55	11.5	43,671	0.03%
2019/10/14	2	45.25	4	45.83	46.35	-2	43,508	0.00%
2019/10/09	17	44.23	6	43.84	43.10	11	43,186	0.03%
2019/10/08	40	46.23	10	45.97	45.60	30	43,288	0.07%
2019/10/07	13	46.19	13	46.73	46.40	0	43,819	0.00%
2019/10/04	38	45.78	48	45.63	45.30	-10	44,048	-0.02%
2019/10/03	30	44.78	20	44.74	45.15	10	44,257	0.02%
2019/10/02	5	44.35	9	44.29	44.80	-4	44,342	-0.01%
2019/10/01	11.1	43.54	13.5	43.97	44.20	-2.5	44,433	-0.01%
2019/09/27	49	44.01	70	43.84	43.65	-21	44,569	-0.05%
2019/09/26	13	45.34	27	45.34	45.20	-14	44,804	-0.03%
2019/09/25	15	45.50	14	45.41	45.50	1	45,212	0.00%
2019/09/24	34	47.16	35	47.30	46.65	-1	45,998	0.00%
2019/09/23	63	47.46	61	47.80	47.65	2	46,264	0.00%
2019/09/20	24.1	45.87	21	46.19	46.50	3.1	46,602	0.01%
2019/09/19	8	46.28	10	46.42	46.50	-2	46,573	0.00%
2019/09/18	61	46.39	78	46.44	46.30	-17	46,481	-0.04%
2019/09/17	30.1	46.44	34	46.78	46.10	-3.9	46,224	-0.01%
2019/09/16	32.1	45.21	120	46.16	46.80	-88	46,336	-0.19%	大賣/
2019/09/12	29	44.38	35	44.64	44.95	-6	46,632	-0.01%
2019/09/11	1	43.40	2	43.40	43.25	-1	47,238	0.00%
2019/09/10	37	43.48	15	43.57	43.05	22	47,453	0.05%
2019/09/09	69	44.22	101	44.60	44.80	-32	47,335	-0.07%	大賣/
2019/09/06	99	44.30	31.2	44.37	43.85	67.8	47,198	0.14%
2019/09/05	52	43.59	133.1	44.17	44.65	-81.1	46,991	-0.17%	大賣/
2019/09/04	6	40.59	34	40.62	41.25	-28	45,506	-0.06%
2019/09/03	63	41.03	35	40.66	39.80	28	46,523	0.06%
2019/09/02	40	39.95	58	39.98	40.00	-18	46,195	-0.04%
2019/08/30	8	39.69	17	39.62	39.05	-9	46,240	-0.02%
2019/08/29	19	39.17	15	39.18	39.05	4	46,775	0.01%
2019/08/28	6	38.75	3	38.75	38.85	3	46,957	0.01%
2019/08/27	19	39.13	5	38.85	38.55	14	47,307	0.03%
2019/08/26	21	39.10	18	38.83	38.80	3	47,564	0.01%
2019/08/23	25	40.49	8	40.96	40.65	17	47,781	0.04%
2019/08/22	29	40.92	59	40.75	41.10	-30	47,682	-0.06%
2019/08/21	31	39.62	6	39.88	39.55	25	46,899	0.05%
2019/08/20	8	40.02	32	40.35	39.90	-24	47,010	-0.05%
2019/08/19	23	39.55	17	39.70	39.70	6	47,277	0.01%
2019/08/16	42	39.63	11	39.48	39.25	31	48,111	0.06%
2019/08/15	81	39.41	88	39.81	39.85	-7	48,224	-0.01%
2019/08/14	66	39.23	124	39.36	39.00	-58	47,799	-0.12%	大賣/
2019/08/13	31	37.38	12	37.45	37.10	19	47,419	0.04%
2019/08/12	59	38.01	24	38.02	38.05	35	48,458	0.07%
2019/08/08	35	37.42	44	37.54	38.15	-9	49,224	-0.02%
2019/08/07	95	36.57	60	36.83	36.35	35	49,545	0.07%
2019/08/06	54	34.75	29	35.11	35.75	25	49,334	0.05%
2019/08/05	72	36.82	55	36.80	35.90	17	49,294	0.03%
2019/08/02	66	35.78	73	35.79	36.65	-7	49,868	-0.01%
2019/08/01	13	37.28	8	37.48	37.25	5	49,421	0.01%
2019/07/31	16	38.05	47	38.08	38.00	-31	49,781	-0.06%
2019/07/30	37	39.40	44	39.14	38.70	-7	49,785	-0.01%
2019/07/29	18	40.79	22	40.75	40.20	-4	50,021	-0.01%
2019/07/26	5	41.15	13	41.15	41.15	-8	50,057	-0.02%
2019/07/25	4	40.75	51.2	40.56	40.60	-47.2	50,000	-0.09%
2019/07/24	83.1	40.16	63	39.90	39.50	20.1	50,101	0.04%
2019/07/23	103	40.74	81	40.67	40.20	22	50,660	0.04%	大買/
2019/07/22	169	41.23	194	40.90	41.75	-25	50,543	-0.05%	大買/大賣/
2019/07/19	164	41.21	183	41.37	40.60	-19	50,467	-0.04%	大買/大賣/
2019/07/18	164	39.60	189	39.35	39.50	-25	49,616	-0.05%	大買/大賣/
2019/07/17	72	37.31	92	37.41	37.15	-20	48,002	-0.04%
2019/07/16	35	37.33	22	37.43	36.85	13	47,536	0.03%
2019/07/15	54	36.62	60	36.91	37.20	-6	48,060	-0.01%
2019/07/12	58	37.30	29	37.51	36.70	29	48,068	0.06%
2019/07/11	83	36.96	83	37.05	37.50	0	47,836	0.00%
2019/07/10	21	35.94	22	36.20	35.80	-1	47,672	0.00%
2019/07/09	68	35.91	47	36.00	35.30	21	47,496	0.04%
2019/07/08	14	37.05	16.3	37.06	37.15	-2.3	47,678	0.00%
2019/07/05	42	37.24	28	37.60	37.45	14	48,388	0.03%
2019/07/04	27	37.36	35	37.47	37.30	-8	49,413	-0.02%
2019/07/03	68	37.52	89	37.49	37.20	-21	50,337	-0.04%
2019/07/02	54	38.48	71	38.45	38.50	-17	51,725	-0.03%
2019/07/01	98	38.33	150	38.50	38.75	-52	52,740	-0.10%	大賣/
2019/06/28	32	35.54	35	35.77	35.25	-3	52,305	-0.01%
2019/06/27	23	35.82	76	35.25	35.50	-53	53,133	-0.10%
2019/06/26	36	34.21	63	34.31	34.50	-27	53,161	-0.05%
2019/06/25	25	34.05	21	34.35	34.00	4	53,193	0.01%
2019/06/24	32	34.33	26	34.39	34.60	6	53,604	0.01%
2019/06/21	79	34.97	105	34.77	34.55	-26	54,627	-0.05%	大賣/
2019/06/20	98	35.49	74	35.42	35.40	24	54,301	0.04%
2019/06/19	45	34.06	127	34.27	34.75	-82	53,334	-0.15%	大賣/
2019/06/18	105	31.53	47	31.55	31.60	58	52,857	0.11%	大買/
2019/06/17	63	32.17	84	32.08	32.00	-21	53,956	-0.04%
2019/06/14	35	32.38	106	32.23	31.80	-71	54,160	-0.13%	大賣/
2019/06/13	88	32.87	77	32.84	32.60	11	54,797	0.02%
2019/06/12	75	33.32	62	33.20	32.95	13	54,846	0.02%
2019/06/11	98	32.94	107	32.73	33.50	-9	54,597	-0.02%	大賣/
2019/06/10	23	30.72	163	29.78	31.00	-140	53,189	-0.26%	大賣/鉅額交易
2019/06/06	9	28.44	4	28.54	28.65	5	52,550	0.01%
2019/06/05	91	29.89	31	28.75	28.70	60	52,461	0.11%
2019/06/04	13	29.62	28	29.34	29.45	-15	52,060	-0.03%
2019/06/03	93	28.97	63	29.18	28.70	30	52,433	0.06%
2019/05/31	28	29.21	52	29.18	29.95	-24	52,430	-0.05%
2019/05/30	134	28.93	12	28.73	28.60	122	52,743	0.23%	大買/鉅額交易
2019/05/29	27	27.88	32	27.62	28.65	-5	52,975	-0.01%
2019/05/28	39	28.28	31	28.39	28.00	8	52,718	0.02%
2019/05/27	55	28.30	50.1	28.39	28.15	4.9	52,957	0.01%
2019/05/24	89	28.59	55	28.57	28.00	34	52,971	0.06%
2019/05/23	44	28.70	37	29.05	28.30	7	52,209	0.01%
2019/05/22	62	31.22	57	31.01	30.45	5	51,339	0.01%
2019/05/21	92	30.78	84.1	30.99	31.15	7.9	50,851	0.02%
2019/05/20	62	30.69	43	30.63	30.45	19	50,485	0.04%
2019/05/17	55	33.20	28	33.43	31.60	27	49,911	0.05%
2019/05/16	89	36.58	33	36.00	34.70	56	48,884	0.11%
2019/05/15	66	36.58	99	36.56	37.50	-33	48,004	-0.07%
2019/05/14	35	35.12	12	35.30	35.00	23	47,407	0.05%
2019/05/13	79	35.33	112	35.43	35.80	-33	47,291	-0.07%	大賣/
2019/05/10	72	35.00	92	35.14	34.40	-20	47,036	-0.04%
2019/05/09	169	34.67	144	34.14	33.80	25	46,479	0.05%	大買/大賣/
2019/05/08	63	35.32	60	35.20	35.60	3	46,563	0.01%
2019/05/07	40	34.77	33	34.42	34.55	7	46,466	0.02%
2019/05/06	16	32.85	41	33.07	33.05	-25	46,278	-0.05%
2019/05/03	35	35.14	35	34.85	34.80	0	46,117	0.00%
2019/05/02	14	34.14	18	34.33	34.40	-4	46,079	-0.01%
2019/04/30	27	33.86	24	33.73	34.45	3	46,322	0.01%
2019/04/29	47	32.83	13	32.88	32.50	34	45,976	0.07%
2019/04/26	52	36.47	65	36.43	36.05	-13	45,347	-0.03%
2019/04/25	28.2	37.21	21	37.68	37.95	7.2	44,961	0.02%
2019/04/24	58	37.89	80	37.33	37.95	-22	44,559	-0.05%
2019/04/23	23	36.25	16	36.46	36.25	7	44,060	0.02%
2019/04/22	6	37.77	5.3	38.12	37.60	0.7	44,178	0.00%
2019/04/19	106	38.19	67	38.51	37.60	39	44,972	0.09%	大買/
2019/04/18	15	37.76	15	38.37	37.00	0	44,786	0.00%
2019/04/17	75	38.00	32.3	38.28	37.55	42.7	46,337	0.09%
2019/04/16	44	38.07	262	38.03	37.25	-218	46,299	-0.47%	大賣/鉅額交易
2019/04/15	139	36.85	144	37.08	37.10	-5	46,543	-0.01%	大買/大賣/
2019/04/12	202	36.67	244.2	36.91	36.70	-42.2	47,031	-0.09%	大買/大賣/
2019/04/11	123	36.44	95	36.48	36.25	28	47,585	0.06%	大買/
2019/04/10	243	36.94	135	37.09	36.00	108	47,233	0.23%	大買/大賣/鉅額交易
2019/04/09	254.3	37.68	228	37.33	36.35	26.3	46,493	0.06%	大買/大賣/
2019/04/08	175.1	37.31	203	38.16	39.25	-27.9	46,201	-0.06%	大買/大賣/
2019/04/03	83	34.24	126	35.17	36.05	-43	44,730	-0.10%	大賣/
2019/04/02	59	32.62	59	32.70	32.95	0	43,720	0.00%
2019/04/01	49	31.40	92	31.32	32.30	-43	43,301	-0.10%
2019/03/29	32	29.46	28	29.87	29.60	4	41,989	0.01%
2019/03/28	43	29.47	65	29.38	29.90	-22	41,685	-0.05%
2019/03/27	49.2	29.29	91	29.42	29.65	-41.8	42,032	-0.10%
2019/03/26	312	30.40	196	29.61	28.80	116	42,145	0.28%	大買/大賣/鉅額交易
2019/03/25	59	29.13	177	29.47	30.30	-118	41,759	-0.28%	大賣/鉅額交易
2019/03/22	30	30.10	59	29.84	29.85	-29	42,580	-0.07%
2019/03/21	183	29.98	130	30.13	30.15	53	43,142	0.12%	大買/大賣/
2019/03/20	153	29.65	380	29.06	29.20	-227	43,479	-0.52%	大買/大賣/鉅額交易
2019/03/19	83	28.22	79.2	28.10	27.80	3.8	43,091	0.01%
2019/03/18	24	27.08	108	27.95	28.45	-84	43,621	-0.19%	大賣/
2019/03/15	95.2	26.10	80	26.28	25.90	15.2	44,889	0.03%
2019/03/14	43	25.51	56	25.53	25.45	-13	45,411	-0.03%
2019/03/13	8	24.89	13	25.05	24.90	-5	45,916	-0.01%
2019/03/12	10	24.85	20	24.87	24.80	-10	46,127	-0.02%
2019/03/11	24	24.65	30	24.68	24.40	-6	46,637	-0.01%
2019/03/08	86	24.72	23	24.79	24.90	63	47,477	0.13%
2019/03/07	55	25.38	196	25.32	25.25	-141	48,383	-0.29%	大賣/鉅額交易
2019/03/06	63	24.60	711	24.61	24.65	-648	48,546	-1.33%	大賣/鉅額交易
2019/03/05	475	25.10	93	24.85	24.60	382	48,447	0.79%	大買/鉅額交易
2019/03/04	243	25.00	57	25.32	26.25	186	48,144	0.39%	大買/鉅額交易
2019/02/27	21	24.20	6	24.40	24.10	15	47,438	0.03%
2019/02/26	20	24.54	60	24.84	24.25	-40	47,534	-0.08%
2019/02/25	43	24.21	37	24.24	24.55	6	47,565	0.01%
2019/02/22	3	23.17	1	23.55	23.15	2	47,565	0.00%
2019/02/21	16	23.38	10.3	23.41	23.45	5.7	47,940	0.01%
2019/02/20	10	23.59	1	23.55	23.45	9	48,306	0.02%
2019/02/19	22	23.78	6	23.80	23.90	16	49,978	0.03%
2019/02/18	33	24.58	18	24.08	23.70	15	51,142	0.03%
2019/02/15	21	23.95	21	24.13	24.20	0	51,091	0.00%
2019/02/14	23.1	24.28	25	24.31	24.20	-1.9	51,262	0.00%
2019/02/13	12	23.99	68	24.19	24.10	-56	51,254	-0.11%
2019/02/12	52	23.79	54	23.71	23.50	-2	50,880	0.00%
2019/02/11	14	23.16	23	23.16	23.25	-9	50,453	-0.02%
2019/01/30	9	22.87	13	22.70	22.50	-4	50,157	-0.01%
2019/01/29	31	22.69	24	22.78	22.85	7	49,844	0.01%
2019/01/28	21	22.46	21	22.26	22.35	0	49,256	0.00%
2019/01/25	15	21.80	26	21.73	21.70	-11	48,865	-0.02%
2019/01/24	15	21.63	23	21.65	21.60	-8	48,687	-0.02%
2019/01/23	26	21.17	10	21.18	21.15	16	48,309	0.03%
2019/01/22	26	21.21	26	21.40	21.35	0	48,270	0.00%
2019/01/21	28	22.30	23	22.25	22.10	5	48,107	0.01%
2019/01/18	11	22.13	23	22.10	22.15	-12	47,932	-0.03%
2019/01/17	13	21.51	10	21.53	21.45	3	47,527	0.01%
2019/01/16	4	21.40	4	21.35	21.55	0	47,486	0.00%
2019/01/15	23	21.18	15	21.17	21.10	8	47,224	0.02%
2019/01/14	63	20.95	61	20.90	21.05	2	47,003	0.00%
2019/01/11	57	21.40	172	21.24	21.20	-115	46,587	-0.25%	大賣/鉅額交易
2019/01/10	31	22.16	22	22.11	22.10	9	45,563	0.02%
2019/01/09	252	22.47	219	23.04	22.05	33	45,111	0.07%	大買/大賣/
2019/01/08	74	24.51	25	24.41	24.45	49	43,553	0.11%
2019/01/07	43	24.41	33	24.64	24.10	10	43,384	0.02%
2019/01/04	192.2	23.92	360	23.91	23.90	-167.8	42,886	-0.39%	大買/大賣/鉅額交易
2019/01/03	72	23.86	72	23.90	24.20	0	42,612	0.00%
2019/01/02	34	22.66	59	23.04	23.10	-25	42,096	-0.06%
2018/12/28	78	22.54	45	22.38	22.30	33	41,712	0.08%
2018/12/27	86	22.48	95	22.64	23.20	-9	41,775	-0.02%
2018/12/26	79	21.59	55	21.66	21.20	24	40,818	0.06%
2018/12/25	55	22.31	16	22.28	22.05	39	40,503	0.10%
2018/12/24	38	23.04	40	23.25	23.45	-2	40,305	0.00%
2018/12/22	19	22.61	2	22.55	22.60	17	40,166	0.04%
2018/12/21	71	22.82	56	22.93	22.90	15	40,995	0.04%
2018/12/20	80	22.58	63	22.52	22.95	17	40,686	0.04%
2018/12/19	80	22.86	30	22.85	22.25	50	40,167	0.12%
2018/12/18	115	22.68	135	22.72	23.10	-20	40,020	-0.05%	大買/大賣/
2018/12/17	170	22.55	106	22.92	22.45	64	39,933	0.16%	大買/大賣/
2018/12/14	51	23.00	55	23.14	22.60	-4	39,015	-0.01%
2018/12/13	112	23.26	290.1	23.24	22.95	-178.1	38,567	-0.46%	大買/大賣/鉅額交易
2018/12/12	251	24.61	168	24.67	24.20	83	38,480	0.22%	大買/大賣/
2018/12/11	94.1	24.58	131	24.75	24.65	-36.9	39,611	-0.09%	大賣/
2018/12/10	170	24.32	258	24.14	24.45	-88	39,067	-0.23%	大買/大賣/
2018/12/07	25	23.07	1,440	23.29	23.35	-1,415	37,090	-3.81%	大賣/鉅額交易
2018/12/06	65	22.22	55	22.19	21.25	10	36,201	0.03%
2018/12/05	15	22.55	18	22.66	22.90	-3	35,368	-0.01%
2018/12/04	38	22.61	41	22.70	22.55	-3	35,143	-0.01%
2018/12/03	25	22.73	45	22.56	22.75	-20	34,558	-0.06%
2018/11/30	51	21.09	127	21.45	21.15	-76	33,688	-0.23%	大賣/
2018/11/29	23	20.46	37	20.39	20.00	-14	32,619	-0.04%
2018/11/28	19	19.86	11	19.93	19.95	8	32,253	0.02%
2018/11/27	1	19.70	24	19.59	20.00	-23	32,012	-0.07%
2018/11/26	20	18.91	4	18.90	18.75	16	31,484	0.05%
2018/11/23	6	18.54	7	18.74	18.70	-1	31,339	0.00%
2018/11/22	67	19.31	22	19.18	18.65	45	31,097	0.14%
2018/11/21	16	19.82	37	20.00	20.05	-21	30,694	-0.07%
2018/11/20	2	19.73	24	20.04	19.95	-22	30,241	-0.07%
2018/11/19	56	19.94	13	19.81	19.80	43	30,093	0.14%
2018/11/16	44	19.61	48	19.64	19.65	-4	30,298	-0.01%
2018/11/15	53	17.86	110	18.21	18.70	-57	28,350	-0.20%	大賣/
2018/11/14	20	17.00	6	17.03	17.00	14	26,927	0.05%
2018/11/13	22	16.52	5	16.65	16.85	17	26,700	0.06%
2018/11/12	3	16.53	14	16.72	16.70	-11	26,521	-0.04%
2018/11/09	0	0.00	1	16.10	16.15	-1	26,558	0.00%
2018/11/07	1	16.10	2	16.05	16.10	-1	27,035	0.00%
2018/11/06	3	15.62	0	0.00	15.45	3	27,593	0.01%
2018/11/05	0	0.00	1	15.90	16.00	-1	27,724	0.00%
2018/11/02	0	0.00	2	15.70	15.60	-2	28,102	-0.01%
2018/11/01	1	15.30	6	15.33	15.60	-5	27,894	-0.02%
2018/10/31	27	15.05	11	15.20	15.05	16	27,747	0.06%
2018/10/30	32	14.65	14	14.60	14.65	18	27,564	0.07%
2018/10/29	16	15.20	6	15.18	14.60	10	27,263	0.04%
2018/10/26	15	15.98	12	16.18	15.90	3	26,957	0.01%
2018/10/25	3	15.90	4	15.95	16.00	-1	26,810	0.00%
2018/10/24	3	16.15	25	16.31	16.45	-22	26,656	-0.08%
2018/10/23	19	16.04	1	16.15	16.00	18	26,467	0.07%
2018/10/22	13	16.29	10	16.35	16.35	3	26,571	0.01%
2018/10/19	13	16.01	3	16.05	16.20	10	26,532	0.04%
2018/10/18	0	0.00	15	16.22	16.60	-15	26,337	-0.06%
2018/10/17	4	16.18	9	16.18	16.05	-5	26,163	-0.02%
2018/10/16	67	16.26	4	16.30	15.85	63	25,958	0.24%
2018/10/15	5	16.25	6	16.25	16.30	-1	25,623	0.00%
2018/10/12	8	16.08	10	16.19	16.45	-2	25,490	-0.01%
2018/10/11	14	15.94	13	16.06	15.80	1	25,153	0.00%
2018/10/09	45	18.15	6	17.79	17.55	39	24,461	0.16%
2018/10/08	22.5	18.98	25	19.14	19.20	-2.5	23,636	-0.01%
2018/10/05	225	19.18	319	18.92	18.65	-94	23,400	-0.40%	大買/大賣/
2018/10/04	13	19.34	51	19.20	19.15	-38	22,736	-0.17%
2018/10/03	9	19.57	21	19.68	19.50	-12	22,549	-0.05%
2018/10/02	29	19.62	17	19.71	19.55	12	22,337	0.05%
2018/10/01	5	20.10	5	20.05	20.15	0	21,979	0.00%
2018/09/28	19	20.24	25	20.33	20.05	-6	21,947	-0.03%
2018/09/27	21	19.67	1	20.05	19.55	20	21,033	0.10%
2018/09/26	6	20.03	38	19.98	20.00	-32	20,762	-0.15%
2018/09/25	7	19.93	42	19.94	20.30	-35	20,528	-0.17%
2018/09/21	124	19.02	92	19.13	19.10	32	19,851	0.16%	大買/
2018/09/20	1	19.80	6	19.88	19.75	-5	18,981	-0.03%
2018/09/19	116.5	20.45	21	20.20	19.70	95.5	18,655	0.51%	大買/
2018/09/18	31	19.98	53	20.07	19.85	-22	18,040	-0.12%
2018/09/17	230	19.54	263	19.69	20.05	-33	17,160	-0.19%	大買/大賣/
2018/09/14	31	18.76	146	18.73	19.00	-115	14,851	-0.77%	大賣/鉅額交易
2018/09/13	48	18.37	123	18.52	18.15	-75	14,092	-0.53%	大賣/
2018/09/12	18	18.10	17	18.01	18.15	1	13,716	0.01%
2018/09/11	108	17.31	133	17.42	17.70	-25	13,564	-0.18%	大買/大賣/
2018/09/10	16	16.87	9	17.05	16.90	7	13,926	0.05%
2018/09/07	5	17.65	0	0.00	17.60	5	15,843	0.03%
2018/09/06	27	18.19	24	18.29	18.00	3	16,187	0.02%
2018/09/05	11	18.26	61	18.21	18.20	-50	16,433	-0.30%
2018/09/04	200	18.14	25	18.40	18.10	175	16,252	1.08%	大買/鉅額交易
2018/09/03	10	17.68	10	17.69	17.75	0	15,655	0.00%
2018/08/31	3	17.53	5.1	17.70	17.60	-2.1	15,537	-0.01%
2018/08/30	1	17.80	1	17.75	17.80	0	15,546	0.00%
2018/08/29	7	17.86	1	17.80	17.85	6	15,551	0.04%
2018/08/28	11	18.08	20	18.16	18.00	-9	15,641	-0.06%
2018/08/27	7	17.94	8	18.03	17.95	-1	15,741	-0.01%
2018/08/24	17	17.89	23	17.76	18.00	-6	15,638	-0.04%
2018/08/23	27	17.79	36	17.92	18.20	-9	15,332	-0.06%
2018/08/22	13	17.08	0	0.00	17.20	13	14,617	0.09%
2018/08/21	30	16.97	4	17.15	17.15	26	14,688	0.18%
2018/08/20	7	17.16	105	17.11	17.00	-98	14,688	-0.67%	大賣/
2018/08/17	16	17.71	13	17.73	17.60	3	14,521	0.02%
2018/08/16	6	17.66	56	17.77	17.85	-50	14,172	-0.35%
2018/08/15	15	17.43	17	17.34	17.25	-2	13,676	-0.01%
2018/08/14	19	17.34	15	17.38	17.40	4	13,305	0.03%
2018/08/13	5	17.20	71	17.12	17.10	-66	13,070	-0.50%
2018/08/10	37	16.75	24	16.82	16.65	13	12,408	0.10%
2018/08/09	25	16.80	16	16.81	17.00	9	12,170	0.07%
2018/08/08	0	0.00	4	16.19	16.10	-4	11,779	-0.03%
2018/08/07	0	0.00	1	16.15	16.20	-1	12,010	-0.01%
2018/08/06	10	16.15	0	0.00	16.15	10	12,129	0.08%
2018/08/03	0	0.00	2	16.00	16.10	-2	12,175	-0.02%
2018/08/01	23	16.35	2	16.40	16.35	21	12,262	0.17%
2018/07/31	2	16.30	67	16.45	16.25	-65	12,376	-0.53%
2018/07/30	78	16.34	6	16.32	16.40	72	12,401	0.58%
2018/07/27	50	16.50	2	16.60	16.70	48	12,434	0.39%
2018/07/26	1	16.40	0	0.00	16.35	1	12,468	0.01%
2018/07/25	1	16.40	7	16.61	16.55	-6	12,586	-0.05%
2018/07/24	5	16.40	0	0.00	16.50	5	12,665	0.04%
2018/07/23	3	16.30	4	16.40	16.40	-1	12,732	-0.01%
2018/07/19	2	16.50	12	16.50	16.45	-10	13,167	-0.08%
2018/07/18	0	0.00	32	16.30	16.35	-32	13,360	-0.24%
2018/07/17	0	0.00	10	16.10	16.10	-10	13,385	-0.07%
2018/07/16	0	0.00	3	16.23	16.20	-3	13,548	-0.02%
2018/07/13	7	16.07	0	0.00	16.20	7	13,757	0.05%
2018/07/12	7	15.96	0	0.00	16.10	7	13,823	0.05%
2018/07/11	1	15.75	11	15.86	15.90	-10	13,831	-0.07%
2018/07/10	0	0.00	2	16.03	15.95	-2	13,873	-0.01%
2018/07/09	1	15.50	0	0.00	15.50	1	13,935	0.01%
2018/07/06	39	15.55	3	15.40	15.40	36	14,054	0.26%
2018/07/05	1	16.00	1	16.00	16.15	0	13,880	0.00%
2018/07/04	2	16.00	0	0.00	15.85	2	13,881	0.01%
2018/07/03	7	15.94	4	16.00	15.80	3	13,830	0.02%
2018/07/02	4	16.20	0	0.00	16.20	4	13,791	0.03%
2018/06/29	0	0.00	4	16.30	16.30	-4	13,797	-0.03%
2018/06/28	30	16.20	1	16.40	16.10	29	13,784	0.21%
2018/06/27	5	16.38	0	0.00	16.20	5	13,772	0.04%
2018/06/26	11	16.41	1	16.20	16.40	10	13,846	0.07%
2018/06/25	2	17.05	1	16.95	16.90	1	13,926	0.01%
2018/06/22	41	16.95	3	16.97	16.90	38	14,169	0.27%
2018/06/21	1	17.20	1	17.15	17.10	0	14,225	0.00%
2018/06/20	9	17.23	7	17.36	17.20	2	14,345	0.01%
2018/06/19	46	17.63	33	17.72	17.40	13	14,405	0.09%
2018/06/15	204	18.73	177	18.92	17.70	27	14,212	0.19%	大買/大賣/
2018/06/14	35	17.26	28	17.41	17.70	7	12,301	0.06%
2018/06/13	35	17.31	44	17.44	17.15	-9	12,135	-0.07%
2018/06/12	11	17.19	10	17.32	17.05	1	11,916	0.01%
2018/06/11	45	17.21	19	17.11	17.10	26	12,169	0.21%
2018/06/08	11	17.20	1	17.15	17.15	10	12,277	0.08%
2018/06/07	30	17.25	20	17.25	17.10	10	12,593	0.08%
2018/06/06	8	17.26	4	17.31	17.25	4	12,775	0.03%
2018/06/05	66	17.36	1	17.35	17.25	65	12,917	0.50%
2018/06/04	18	17.35	39	17.15	17.60	-21	13,377	-0.16%
2018/06/01	10	16.82	13	16.89	16.80	-3	13,253	-0.02%
2018/05/31	1	16.80	5.5	16.86	16.80	-4.5	13,361	-0.03%
2018/05/30	3	16.87	2	16.95	16.80	1	13,572	0.01%
2018/05/29	41	17.07	12	17.10	17.05	29	13,743	0.21%
2018/05/28	0	0.00	2	17.45	17.40	-2	14,087	-0.01%
2018/05/25	7	17.34	7	17.25	17.20	0	14,339	0.00%
2018/05/24	5	17.48	5	17.46	17.40	0	14,560	0.00%
2018/05/23	0	0.00	6	17.42	17.40	-6	15,030	-0.04%
2018/05/22	1	17.55	0	0.00	17.50	1	15,826	0.01%
2018/05/21	1	17.65	20	17.56	17.65	-19	16,406	-0.12%
2018/05/18	6	17.12	0	0.00	17.05	6	16,817	0.04%
2018/05/17	6	17.54	12	17.53	17.50	-6	17,382	-0.03%
2018/05/16	3	17.47	0	0.00	17.50	3	17,687	0.02%
2018/05/15	8	17.48	10	17.36	17.35	-2	18,190	-0.01%
2018/05/14	10	17.50	17	17.19	17.15	-7	19,184	-0.04%
2018/05/11	3	17.27	0	0.00	17.15	3	19,930	0.02%
2018/05/10	16	17.40	17	17.35	17.35	-1	20,996	0.00%
2018/05/09	0	0.00	1	17.30	17.15	-1	21,965	0.00%
2018/05/08	0	0.00	6	17.20	17.20	-6	24,181	-0.02%
2018/05/07	1	16.85	2	16.85	16.85	-1	25,602	0.00%
2018/05/04	12	16.84	0	0.00	16.75	12	27,077	0.04%
2018/05/03	1	17.20	1	17.20	17.25	0	28,152	0.00%
2018/05/02	30	17.18	3	17.08	17.05	27	29,687	0.09%
2018/04/30	2	16.78	2	17.13	16.80	0	29,843	0.00%
2018/04/27	13	16.47	10	16.50	16.50	3	30,038	0.01%
2018/04/26	9	16.94	3	16.80	16.60	6	30,253	0.02%
2018/04/25	3	16.50	10	16.35	16.80	-7	30,650	-0.02%
2018/04/24	17	17.18	12	17.28	16.90	5	30,719	0.02%
2018/04/23	10	18.10	5	18.34	17.95	5	31,375	0.02%
2018/04/20	10	18.22	6	18.48	18.25	4	31,439	0.01%
2018/04/19	26	18.36	5	18.36	18.20	21	31,528	0.07%
2018/04/18	16	18.04	4	18.36	18.05	12	31,638	0.04%
2018/04/17	3	18.05	3	18.62	18.05	0	31,653	0.00%
2018/04/16	3	18.55	0	0.00	18.35	3	31,826	0.01%
2018/04/13	14	18.80	23	18.78	18.75	-9	32,570	-0.03%
2018/04/12	6	18.77	35	18.71	18.65	-29	32,799	-0.09%
2018/04/11	20	18.15	6	18.17	18.00	14	32,798	0.04%
2018/04/10	34	18.22	3	18.10	18.10	31	32,831	0.09%
2018/04/09	3	18.22	3	18.18	18.15	0	32,971	0.00%
2018/04/03	1	18.40	1	18.55	18.55	0	33,070	0.00%
2018/04/02	7	18.80	1	19.05	18.75	6	33,166	0.02%
2018/03/31	3	19.10	9	19.10	18.85	-6	33,427	-0.02%
2018/03/30	5	18.90	14	18.90	18.85	-9	33,583	-0.03%
2018/03/29	15	18.86	3	18.90	18.85	12	33,733	0.04%
2018/03/28	2	19.43	3	19.30	19.20	-1	33,833	0.00%
2018/03/27	3	19.10	22	18.98	19.65	-19	33,767	-0.06%
2018/03/26	41	18.95	42	18.94	18.90	-1	33,654	0.00%
2018/03/23	13	18.61	11	18.73	18.70	2	33,972	0.01%
2018/03/22	35	19.42	12	19.67	19.20	23	34,072	0.07%
2018/03/21	9	20.11	11	20.06	19.95	-2	34,411	-0.01%
2018/03/20	3	20.03	9	20.08	20.05	-6	34,540	-0.02%
2018/03/19	24	19.84	11	19.91	19.80	13	34,878	0.04%
2018/03/16	5	20.03	3	20.20	19.75	2	35,823	0.01%
2018/03/15	40	20.14	10	20.23	20.05	30	36,500	0.08%
2018/03/14	23	19.95	0	0.00	19.85	23	36,260	0.06%
2018/03/13	4	20.16	18	20.22	20.15	-14	36,428	-0.04%
2018/03/12	7	19.72	3	19.97	19.85	4	36,767	0.01%
2018/03/09	43	19.60	2	19.58	19.55	41	36,757	0.11%
2018/03/08	21	19.59	70	19.77	19.80	-49	36,560	-0.13%
2018/03/07	11	19.05	15	18.98	19.10	-4	35,992	-0.01%
2018/03/06	22	19.03	27	19.20	19.25	-5	35,838	-0.01%
2018/03/05	49	19.13	22	19.03	18.80	27	35,853	0.08%
2018/03/02	83	19.61	32	19.75	19.55	51	35,579	0.14%
2018/03/01	43	20.27	38	20.49	20.15	5	35,353	0.01%
2018/02/27	73	19.92	26	20.02	20.20	47	34,992	0.13%
2018/02/26	88	20.16	131	20.29	19.90	-43	34,738	-0.12%	大賣/
2018/02/23	64	20.53	59	20.67	20.20	5	34,638	0.01%
2018/02/22	103	20.25	89.6	20.41	20.60	13.4	34,304	0.04%	大買/
2018/02/21	12	19.48	64	19.31	19.90	-52	33,667	-0.15%
2018/02/12	108	19.13	62	19.37	18.50	46	33,096	0.14%	大買/
2018/02/09	14	17.75	53	17.62	19.00	-39	32,711	-0.12%
2018/02/08	16	18.77	20	19.00	18.70	-4	32,221	-0.01%
2018/02/07	72	19.75	126	19.71	19.35	-54	31,995	-0.17%	大賣/
2018/02/06	183	19.28	126	19.26	19.05	57	31,452	0.18%	大買/大賣/
2018/02/05	36	20.57	27	20.25	21.00	9	30,419	0.03%
2018/02/02	7	21.01	54	20.94	20.90	-47	29,702	-0.16%
2018/02/01	67	21.16	83	21.26	21.10	-16	28,889	-0.06%
2018/01/31	89	20.19	129	20.33	21.20	-40	28,550	-0.14%	大賣/
2018/01/30	90	20.07	82	20.12	19.60	8	26,485	0.03%
2018/01/29	60	19.20	125	19.19	19.80	-65	25,279	-0.26%	大賣/
2018/01/26	79	18.88	69	18.82	18.55	10	24,190	0.04%
2018/01/25	36	18.23	61	18.29	18.60	-25	23,074	-0.11%
2018/01/24	21	17.36	14	17.41	17.30	7	21,455	0.03%
2018/01/23	6	17.32	26	17.53	17.70	-20	21,151	-0.09%
2018/01/22	31	17.38	74	17.47	17.15	-43	20,782	-0.21%
2018/01/19	35	18.08	6.1	18.02	17.85	28.9	20,467	0.14%
2018/01/18	128	17.94	14	17.98	17.85	114	19,948	0.57%	大買/鉅額交易
2018/01/17	12	17.93	87	17.96	17.90	-75	19,607	-0.38%
2018/01/16	1	17.35	9	17.39	17.55	-8	18,760	-0.04%
2018/01/15	34	17.31	10	17.25	17.10	24	18,568	0.13%
2018/01/12	126	17.50	152	17.56	17.50	-26	18,286	-0.14%	大買/大賣/
2018/01/11	0	0.00	40	17.16	17.30	-40	17,938	-0.22%
2018/01/10	27	16.96	1	17.20	16.85	26	17,791	0.15%
2018/01/09	65	17.42	11	17.49	17.30	54	17,540	0.31%
2018/01/08	35	17.16	31	16.98	17.15	4	16,729	0.02%
2018/01/05	5	16.88	14	16.96	16.90	-9	16,330	-0.06%
2018/01/04	13	16.72	16	16.60	16.65	-3	16,125	-0.02%
2018/01/03	23	16.88	43	16.70	16.60	-20	16,023	-0.12%
2018/01/02	0	0.00	3	16.58	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

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

富邦-台中 券商分點個股進出 富邦-台中 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析