欣興 (3037)-富邦-敦南券商分點個股進出

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
▼5.0
漲幅
-2.67%
成交量
16,685張
產業
上市電子零組件類股
2753人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	14.2	186.50	2	190.50	182.50	12.2	14,691	0.08%
2024/05/30	26.2	187.24	14	188.32	187.50	12.2	14,557	0.08%
2024/05/29	14	195.67	30.7	195.84	191.00	-16.7	14,548	-0.11%
2024/05/28	13	190.42	13	191.27	192.00	0	14,136	0.00%
2024/05/27	4.2	190.79	9.2	191.25	192.00	-5	14,502	-0.03%
2024/05/24	21	188.31	19.3	189.09	189.00	1.7	15,438	0.01%
2024/05/23	10	189.05	65.1	188.11	191.00	-55.1	15,954	-0.35%
2024/05/22	3	180.51	14	182.71	182.50	-11	15,873	-0.07%
2024/05/21	2.1	180.76	22	182.36	182.00	-19.9	16,037	-0.12%
2024/05/20	75.1	180.80	31	181.81	180.50	44.1	16,176	0.27%
2024/05/17	3.1	182.52	1	183.50	183.50	2.1	16,378	0.01%
2024/05/16	36	183.85	26	186.06	183.00	10	17,068	0.06%
2024/05/15	8.1	182.81	2	183.00	182.50	6.1	17,079	0.04%
2024/05/14	11.1	184.95	2.1	183.55	183.50	9	17,191	0.05%
2024/05/13	16.1	185.10	15.2	186.01	186.50	0.9	17,219	0.01%
2024/05/10	3	190.00	6.1	190.40	190.00	-3.1	17,236	-0.02%
2024/05/09	4.9	188.85	16.5	191.52	190.50	-11.6	17,221	-0.07%
2024/05/08	7	180.65	68.2	186.22	189.00	-61.2	17,053	-0.36%
2024/05/07	36	181.47	7	182.00	182.00	29	16,965	0.17%
2024/05/06	13	183.03	49.1	183.80	184.00	-36.1	17,182	-0.21%
2024/05/03	16.3	179.06	8	178.81	176.00	8.3	17,232	0.05%
2024/05/02	21	179.40	5	182.00	178.00	16	17,587	0.09%
2024/04/30	24.2	184.14	16	186.47	182.00	8.2	17,726	0.05%
2024/04/29	12	183.00	13	184.62	184.00	-1	17,823	-0.01%
2024/04/26	48.1	182.97	27	182.85	182.50	21.1	18,070	0.12%
2024/04/25	85	188.94	87.6	189.34	184.00	-2.6	18,192	-0.01%
2024/04/24	0	0.00	72.5	182.15	187.00	-72.5	17,703	-0.41%
2024/04/23	7.2	170.14	6	171.25	170.00	1.2	17,511	0.01%
2024/04/22	8	168.31	3	169.67	167.50	5	17,483	0.03%
2024/04/19	40	173.13	3.1	172.71	170.00	37	17,462	0.21%
2024/04/18	16.2	177.95	12.1	178.71	178.50	4.1	17,256	0.02%
2024/04/17	18.8	175.96	15.1	177.52	179.00	3.6	17,275	0.02%
2024/04/16	16.9	178.34	8.4	176.95	177.00	8.5	17,189	0.05%
2024/04/15	43.9	184.70	17	183.47	182.50	26.9	17,092	0.16%
2024/04/12	4.4	191.66	5.1	192.72	194.00	-0.7	16,828	0.00%
2024/04/11	6.4	190.94	5.3	192.10	192.50	1.1	16,964	0.01%
2024/04/10	19.1	192.95	6.5	194.42	191.50	12.6	17,078	0.07%
2024/04/09	7.2	194.78	0	195.50	193.50	7.1	17,147	0.04%
2024/04/08	10.2	196.89	29.2	198.48	199.00	-19	17,073	-0.11%
2024/04/03	2.1	192.05	2	192.50	192.00	0.1	16,814	0.00%
2024/04/02	2.1	194.23	3	193.50	193.50	-1	16,766	-0.01%
2024/04/01	7.2	195.31	82.5	194.68	193.00	-75.3	16,727	-0.45%
2024/03/29	3.2	190.29	5	192.20	191.00	-1.8	16,622	-0.01%
2024/03/28	32.3	190.11	2	190.75	190.00	30.3	16,502	0.18%
2024/03/27	11.1	192.10	4.1	191.89	191.50	7	16,503	0.04%
2024/03/26	58.5	192.37	14.4	197.78	190.00	44.2	16,579	0.27%
2024/03/25	17	196.24	21	197.40	198.00	-4	16,372	-0.02%
2024/03/22	24	197.71	27.5	198.39	200.00	-3.5	16,352	-0.02%
2024/03/21	34.4	200.83	47.2	200.50	200.00	-12.8	16,283	-0.08%
2024/03/20	34.3	196.43	26.4	197.02	196.50	7.9	16,104	0.05%
2024/03/19	20.1	191.55	43.7	192.82	192.50	-23.6	15,743	-0.15%
2024/03/18	41.5	182.87	109.3	182.97	187.00	-67.8	15,167	-0.45%	大賣/
2024/03/15	22.4	174.88	0	175.00	172.00	22.4	14,782	0.15%
2024/03/14	4	178.00	11	178.86	177.50	-7	14,960	-0.05%
2024/03/13	19.2	178.69	0.1	178.49	177.50	19.1	14,974	0.13%
2024/03/12	4	181.25	17	180.56	182.00	-13	14,884	-0.09%
2024/03/11	4	176.38	22	176.48	177.00	-18	14,746	-0.12%
2024/03/08	22.3	174.23	21	174.86	173.50	1.3	14,819	0.01%
2024/03/07	3.4	174.04	7	174.14	172.50	-3.7	14,725	-0.02%
2024/03/06	16.2	174.04	205	175.00	174.00	-188.8	14,683	-1.29%	大賣/鉅額交易
2024/03/05	16	179.00	114.5	178.49	178.00	-98.5	14,731	-0.67%	大賣/
2024/03/04	4.2	180.86	23	181.15	180.50	-18.8	14,948	-0.13%
2024/03/01	39.1	178.68	37	179.53	178.00	2.1	15,050	0.01%
2024/02/29	19.5	175.93	22	177.52	179.50	-2.5	14,991	-0.02%
2024/02/27	118.5	181.91	47.1	181.24	179.00	71.5	14,636	0.49%	大買/
2024/02/26	8.2	194.59	89.9	194.83	196.00	-81.7	13,782	-0.59%
2024/02/23	13	188.77	22.1	190.04	188.00	-9.1	13,574	-0.07%
2024/02/22	392	190.01	58	188.54	189.00	334	13,899	2.40%	大買/鉅額交易
2024/02/21	11.4	190.11	11.2	190.22	189.50	0.3	13,926	0.00%
2024/02/20	15.2	190.45	12.1	190.62	190.50	3.1	13,945	0.02%
2024/02/19	11.1	191.14	63.7	189.38	192.50	-52.6	13,727	-0.38%
2024/02/16	11.2	180.67	24	181.69	182.00	-12.8	13,206	-0.10%
2024/02/15	17	180.03	29.7	180.98	180.50	-12.7	13,208	-0.10%
2024/02/05	24	177.35	9	176.72	176.50	15	13,201	0.11%
2024/02/02	9	179.22	30	179.57	180.00	-21	13,273	-0.16%
2024/02/01	9	175.78	5	176.50	177.50	4	13,239	0.03%
2024/01/31	7	176.43	11.2	176.44	176.00	-4.2	13,263	-0.03%
2024/01/30	3	178.17	64.3	178.98	178.00	-61.3	13,303	-0.46%
2024/01/29	41	177.39	52.1	177.12	178.00	-11.1	13,226	-0.08%
2024/01/26	26.4	172.62	1	171.50	171.50	25.4	13,187	0.19%
2024/01/25	4	175.00	70.6	175.06	175.50	-66.6	13,195	-0.50%
2024/01/24	25.1	171.34	3.2	169.57	169.50	21.9	12,861	0.17%
2024/01/23	23	172.78	17	174.23	174.50	6	12,765	0.05%
2024/01/22	33	173.30	33.2	173.61	175.00	-0.2	12,782	0.00%
2024/01/19	22	168.30	35.8	165.01	169.50	-13.8	12,792	-0.11%
2024/01/18	5.5	157.71	1	158.00	157.00	4.5	12,858	0.04%
2024/01/17	30.1	160.19	3	158.50	158.50	27.1	12,936	0.21%
2024/01/16	1.3	159.77	14.6	161.71	162.00	-13.3	13,170	-0.10%
2024/01/15	7.3	158.87	11	160.50	159.50	-3.7	13,188	-0.03%
2024/01/12	8	159.69	3	160.50	159.00	5	13,212	0.04%
2024/01/11	11.6	161.46	4	160.38	160.50	7.6	13,277	0.06%
2024/01/10	6	161.58	9	162.00	162.50	-3	13,469	-0.02%
2024/01/09	2.1	163.00	2.1	165.20	162.50	0.1	13,506	0.00%
2024/01/08	4	161.88	8.2	162.50	161.00	-4.2	13,686	-0.03%
2024/01/05	11.1	161.72	3.1	163.02	160.00	8.1	13,824	0.06%
2024/01/04	12.2	166.75	5	165.40	164.50	7.2	13,724	0.05%
2024/01/03	17.1	168.97	5.1	169.32	170.00	12	13,823	0.09%
2024/01/02	19	174.29	22.1	173.48	173.00	-3	13,782	-0.02%
2023/12/29	24	175.02	10	175.60	176.00	14	13,827	0.10%
2023/12/28	5	176.40	1	175.50	175.50	4	13,892	0.03%
2023/12/27	7.1	177.85	4	178.37	178.00	3.1	13,959	0.02%
2023/12/26	5	176.10	22	177.32	177.50	-17	14,136	-0.12%
2023/12/25	12	175.17	21	176.05	175.00	-9	14,217	-0.06%
2023/12/22	15	176.13	1.7	176.33	175.00	13.3	14,389	0.09%
2023/12/21	2	174.25	34	177.43	179.00	-32	14,380	-0.22%
2023/12/20	10	174.70	3.1	174.65	173.00	7	14,324	0.05%
2023/12/19	6	175.75	9.5	176.63	174.50	-3.5	14,450	-0.02%
2023/12/18	19.1	177.74	3	178.33	176.00	16.1	14,520	0.11%
2023/12/15	5	180.50	16.2	181.88	182.00	-11.2	14,636	-0.08%
2023/12/14	5	178.51	27.7	179.69	180.50	-22.7	14,685	-0.15%
2023/12/13	9	176.11	10.2	176.41	177.00	-1.2	14,720	-0.01%
2023/12/12	17.1	177.39	66	178.37	176.00	-48.9	15,164	-0.32%
2023/12/11	35.5	178.68	68.1	180.49	178.00	-32.6	15,193	-0.21%
2023/12/08	63	173.98	23.1	173.44	174.50	39.9	14,950	0.27%
2023/12/07	7	170.50	2.5	170.70	168.50	4.5	15,016	0.03%
2023/12/06	8.2	171.63	2	171.50	170.00	6.2	15,083	0.04%
2023/12/05	25.1	174.48	0	0.00	171.50	25.1	15,110	0.17%
2023/12/04	20.1	174.00	20	175.53	177.00	0.1	14,993	0.00%
2023/12/01	6.1	175.83	10.1	176.04	176.00	-4.1	14,991	-0.03%
2023/11/30	17.1	174.18	19.2	175.38	177.00	-2.1	14,954	-0.01%
2023/11/29	6	174.25	21	173.95	175.00	-15	14,807	-0.10%
2023/11/28	4	169.50	36.1	169.81	170.00	-32.1	14,628	-0.22%
2023/11/27	7.1	165.64	12.4	165.42	164.50	-5.3	14,593	-0.04%
2023/11/24	20.3	167.38	6.3	167.98	167.00	14.1	14,773	0.10%
2023/11/23	31	168.52	4.5	168.48	168.00	26.6	15,109	0.18%
2023/11/22	61.1	168.66	22.8	169.29	171.00	38.3	15,101	0.25%
2023/11/21	10.9	167.84	57.4	167.37	168.50	-46.6	15,184	-0.31%
2023/11/20	20.2	160.51	19.1	161.05	160.00	1	15,423	0.01%
2023/11/17	10.5	158.49	73.6	158.17	159.00	-63	15,336	-0.41%
2023/11/16	4	154.63	5.2	156.83	155.00	-1.2	15,363	-0.01%
2023/11/15	5.2	155.63	5.4	156.35	154.50	-0.2	15,352	0.00%
2023/11/14	13.5	153.91	1	153.50	153.00	12.5	15,321	0.08%
2023/11/13	9.1	155.72	28.7	155.90	156.00	-19.7	15,446	-0.13%
2023/11/10	16.3	150.56	6	151.08	151.00	10.3	15,571	0.07%
2023/11/09	11	152.73	7	153.79	154.50	4	15,603	0.03%
2023/11/08	9	154.33	12	154.42	154.50	-3	15,739	-0.02%
2023/11/07	17.5	154.67	0	0.00	153.50	17.5	15,824	0.11%
2023/11/06	5	157.60	9.6	157.27	158.00	-4.6	16,019	-0.03%
2023/11/03	3.1	154.67	22.1	154.11	155.50	-19.1	16,388	-0.12%
2023/11/02	6	150.00	12.1	149.79	151.00	-6.1	16,370	-0.04%
2023/11/01	25.1	142.96	25	143.96	144.50	0.1	16,377	0.00%
2023/10/31	8.8	144.97	77.1	143.60	143.00	-68.3	16,639	-0.41%
2023/10/30	105.3	147.71	33	145.95	145.50	72.4	17,143	0.42%	大買/
2023/10/27	17.1	147.85	5	150.20	147.00	12.1	17,194	0.07%
2023/10/26	53.3	150.82	91.1	150.18	149.00	-37.8	17,353	-0.22%
2023/10/25	132.4	158.27	31	159.15	157.00	101.4	17,380	0.58%	大買/鉅額交易
2023/10/24	21.2	153.93	15	154.53	157.00	6.2	17,972	0.03%
2023/10/23	2.3	160.43	4	161.25	158.50	-1.7	18,580	-0.01%
2023/10/20	5.1	158.02	5	157.40	161.00	0.1	19,659	0.00%
2023/10/19	9.8	157.70	9	158.67	160.00	0.8	20,246	0.00%
2023/10/18	51.7	161.81	10.1	161.05	160.00	41.7	20,714	0.20%
2023/10/17	7.3	167.25	6.1	168.84	166.50	1.2	21,177	0.01%
2023/10/16	126.1	163.64	218	164.06	164.50	-91.9	22,565	-0.41%	大買/大賣/
2023/10/13	15.6	169.97	85.2	168.90	169.00	-69.6	23,739	-0.29%
2023/10/12	11.2	171.72	4.1	171.38	171.50	7.1	24,128	0.03%
2023/10/11	71	172.09	71.6	174.88	171.50	-0.5	24,906	0.00%
2023/10/06	79.7	171.54	27.2	171.81	172.50	52.5	25,550	0.21%
2023/10/05	18.2	173.72	11	173.36	172.50	7.2	25,793	0.03%
2023/10/04	13.3	173.77	5.6	173.32	174.00	7.6	25,809	0.03%
2023/10/03	15.1	177.61	12	177.54	175.50	3.1	25,840	0.01%
2023/10/02	14	178.64	21	177.98	178.50	-7	26,042	-0.03%
2023/09/28	9.2	174.24	7	175.00	173.50	2.1	26,337	0.01%
2023/09/27	14.2	173.97	1	174.50	173.50	13.2	26,484	0.05%
2023/09/26	9.1	177.01	12.1	176.84	176.00	-3	26,457	-0.01%
2023/09/25	18.6	178.33	16.3	178.59	178.50	2.3	26,596	0.01%
2023/09/22	29.1	177.45	26	176.85	181.00	3.1	26,579	0.01%
2023/09/21	25.3	180.69	6.3	180.98	180.50	19	26,499	0.07%
2023/09/20	52.3	185.39	21	186.33	183.50	31.3	26,558	0.12%
2023/09/19	116	188.41	65	188.18	188.50	51	26,571	0.19%	大買/
2023/09/18	59.3	185.84	3	186.17	184.50	56.3	26,467	0.21%
2023/09/15	31	189.86	113.3	189.94	190.50	-82.2	26,386	-0.31%	大賣/
2023/09/14	10	185.55	28.6	185.26	186.00	-18.6	26,171	-0.07%
2023/09/13	13.1	183.30	4	183.75	181.50	9.1	26,200	0.03%
2023/09/12	7	184.86	26	183.42	185.00	-19	26,428	-0.07%
2023/09/11	23.6	181.11	50	182.22	179.50	-26.4	26,684	-0.10%
2023/09/08	7.1	181.79	5	182.20	181.00	2.1	26,828	0.01%
2023/09/07	11.1	185.23	3.1	185.32	184.50	7.9	27,295	0.03%
2023/09/06	25.1	186.38	7	186.36	187.00	18.1	27,500	0.07%
2023/09/05	6	184.75	32	185.30	186.50	-26	27,786	-0.09%
2023/09/04	18.1	182.92	27	184.78	185.00	-8.9	28,511	-0.03%
2023/09/01	46	183.60	10.1	183.10	182.00	35.9	28,870	0.12%
2023/08/31	46.1	184.16	14.6	185.02	185.50	31.5	29,026	0.11%
2023/08/30	41.2	185.01	34.3	186.03	184.00	7	29,139	0.02%
2023/08/29	94	183.36	113.3	182.78	184.00	-19.3	29,237	-0.07%	大賣/
2023/08/28	13.5	177.79	156	177.80	176.00	-142.5	29,112	-0.49%	大賣/鉅額交易
2023/08/25	100.5	181.63	16.6	181.99	179.50	83.9	29,448	0.28%
2023/08/24	288.3	185.82	227.1	186.52	189.00	61.1	29,388	0.21%	大買/大賣/
2023/08/23	5.1	176.50	3	176.17	177.00	2.1	29,334	0.01%
2023/08/22	67.3	174.12	73.4	175.78	176.00	-6.1	30,062	-0.02%
2023/08/21	19	172.87	5.1	173.21	172.50	13.9	31,063	0.04%
2023/08/18	18.2	176.79	13	175.27	174.50	5.2	31,230	0.02%
2023/08/17	16.3	178.58	12.7	179.39	180.50	3.6	31,514	0.01%
2023/08/16	26	177.58	301	177.64	178.00	-275	31,889	-0.86%	大賣/鉅額交易
2023/08/15	288	175.94	23.4	175.55	175.50	264.6	31,957	0.83%	大買/鉅額交易
2023/08/14	19.7	169.97	16	169.75	170.50	3.7	32,426	0.01%
2023/08/11	18.2	176.85	4	176.75	174.50	14.2	32,885	0.04%
2023/08/10	34.5	179.06	6	177.75	177.00	28.5	33,081	0.09%
2023/08/09	37	184.51	282.5	182.55	184.00	-245.5	33,007	-0.74%	大賣/鉅額交易
2023/08/08	11.3	179.14	6	179.33	178.50	5.3	32,919	0.02%
2023/08/07	15.2	180.15	10	180.20	182.00	5.2	33,012	0.02%
2023/08/04	29	176.53	34	177.65	177.50	-5	33,076	-0.02%
2023/08/02	123.1	185.57	99	186.64	180.00	24.1	33,196	0.07%	大買/
2023/08/01	116.1	185.07	123	186.03	186.00	-6.9	33,560	-0.02%	大買/大賣/
2023/07/31	22.6	188.91	226	187.55	184.50	-203.4	33,969	-0.60%	大賣/鉅額交易
2023/07/28	16.9	190.19	78.3	190.19	191.00	-61.4	33,919	-0.18%
2023/07/27	49.9	191.86	46.3	192.11	190.50	3.6	33,959	0.01%
2023/07/26	135.3	199.54	215.2	200.59	197.50	-79.8	33,805	-0.24%	大買/大賣/
2023/07/25	59.1	201.00	27.5	200.79	195.50	31.6	33,790	0.09%
2023/07/24	173.3	196.90	51.6	196.03	199.50	121.7	32,927	0.37%	大買/鉅額交易
2023/07/21	206.7	190.24	270.5	190.51	190.50	-63.8	32,768	-0.19%	大買/大賣/
2023/07/20	47.5	198.79	231.1	199.73	196.50	-183.5	32,526	-0.56%	大賣/鉅額交易
2023/07/19	94.3	203.45	102.2	202.68	203.00	-7.9	32,017	-0.02%	大賣/
2023/07/18	423.6	193.71	276.3	187.76	200.00	147.2	30,787	0.48%	大買/大賣/鉅額交易
2023/07/17	35.2	185.61	75.6	183.80	182.00	-40.4	29,625	-0.14%
2023/07/14	89.1	186.62	81.7	185.57	187.00	7.4	29,371	0.03%
2023/07/13	593.9	174.63	53.2	173.36	175.50	540.7	28,676	1.89%	大買/鉅額交易
2023/07/12	14.1	170.01	84	171.10	171.00	-69.9	27,913	-0.25%
2023/07/11	4	169.13	6	169.00	169.00	-2	27,712	-0.01%
2023/07/10	8.1	169.75	54.1	171.36	167.00	-46	27,827	-0.17%
2023/07/07	14.1	168.51	13	169.42	170.00	1.1	27,843	0.00%
2023/07/06	49.8	171.87	11	170.59	169.00	38.8	27,676	0.14%
2023/07/05	141	179.94	164	181.52	178.00	-23	27,240	-0.08%	大買/大賣/
2023/07/04	21.5	178.26	36	178.96	180.00	-14.5	27,075	-0.05%
2023/07/03	12	174.88	76.6	176.43	179.50	-64.6	27,204	-0.24%
2023/06/30	2	171.27	26.4	174.75	176.00	-24.4	27,500	-0.09%
2023/06/29	13	173.85	16.9	175.51	174.00	-3.9	28,041	-0.01%
2023/06/28	102.2	174.57	15	177.63	173.00	87.2	28,063	0.31%	大買/
2023/06/27	55.6	175.93	43.6	179.73	177.00	12.1	28,482	0.04%
2023/06/26	102.7	180.86	24.4	183.30	180.00	78.3	28,569	0.27%	大買/
2023/06/21	6	187.25	8	187.13	187.00	-2	29,175	-0.01%
2023/06/20	69.3	187.62	69.5	186.38	188.50	-0.2	29,637	0.00%
2023/06/19	12.2	188.02	90	186.06	185.50	-77.8	29,823	-0.26%
2023/06/16	129.1	187.42	183.6	187.11	189.50	-54.5	30,056	-0.18%	大買/大賣/
2023/06/15	326.8	186.01	319.3	185.04	186.50	7.5	29,855	0.03%	大買/大賣/
2023/06/14	20.3	178.66	42.7	180.19	180.50	-22.4	29,629	-0.08%
2023/06/13	29.1	178.70	75.4	178.79	180.00	-46.3	29,512	-0.16%
2023/06/12	20.1	172.39	24	172.54	172.50	-3.9	29,054	-0.01%
2023/06/09	114.5	167.69	119	168.69	171.50	-4.5	28,957	-0.02%	大買/大賣/
2023/06/08	105	171.77	431.8	169.23	167.00	-326.8	28,788	-1.14%	大買/大賣/鉅額交易
2023/06/07	72.1	174.98	41.6	174.79	176.00	30.5	28,229	0.11%
2023/06/06	71.2	178.17	4.8	178.76	177.00	66.4	28,025	0.24%
2023/06/05	115.5	182.17	106.1	182.77	181.00	9.4	28,021	0.03%	大買/大賣/
2023/06/02	18.1	182.01	58.1	182.01	182.00	-40	27,967	-0.14%
2023/06/01	16.3	179.03	75	180.53	181.00	-58.7	27,935	-0.21%
2023/05/31	126	179.68	5.5	180.66	180.50	120.6	28,316	0.43%	大買/鉅額交易
2023/05/30	38.2	179.35	10.8	179.52	180.00	27.4	28,128	0.10%
2023/05/29	431.5	180.68	484.6	184.49	182.50	-53.1	28,229	-0.19%	大買/大賣/
2023/05/26	93.7	187.67	80.2	186.55	185.50	13.5	28,279	0.05%
2023/05/25	348.3	177.60	205	177.89	180.50	143.3	27,771	0.52%	大買/大賣/鉅額交易
2023/05/24	189	166.03	183.1	166.66	167.50	5.9	26,934	0.02%	大買/大賣/
2023/05/23	266	165.45	62.2	165.57	167.00	203.8	26,869	0.76%	大買/鉅額交易
2023/05/22	81.4	163.64	243.2	161.73	161.00	-161.8	26,560	-0.61%	大賣/鉅額交易
2023/05/19	42.3	168.32	146.7	168.72	170.00	-104.4	26,206	-0.40%	大賣/鉅額交易
2023/05/18	274.5	168.87	78.3	169.30	167.50	196.3	26,351	0.74%	大買/鉅額交易
2023/05/17	155.4	163.44	49.3	164.90	165.00	106.1	26,099	0.41%	大買/鉅額交易
2023/05/16	7.1	160.84	25.5	160.51	161.00	-18.4	25,638	-0.07%
2023/05/15	42.1	157.67	21.1	157.96	156.00	21	25,354	0.08%
2023/05/12	110	155.76	113	156.32	160.00	-3	25,345	-0.01%	大買/大賣/
2023/05/11	11.1	157.68	205.4	157.94	156.00	-194.3	25,166	-0.77%	大賣/鉅額交易
2023/05/10	25.3	157.19	31.6	158.04	158.00	-6.3	25,089	-0.03%
2023/05/09	27.6	159.76	94.3	159.06	160.50	-66.7	25,096	-0.27%
2023/05/08	61.4	159.76	103.3	159.33	161.00	-42	25,088	-0.17%	大賣/
2023/05/05	72.2	151.18	59.8	151.42	152.50	12.4	24,541	0.05%
2023/05/04	228.1	146.60	12.7	147.33	148.50	215.4	24,440	0.88%	大買/鉅額交易
2023/05/03	22.1	145.01	165.1	145.69	147.00	-143	24,546	-0.58%	大賣/鉅額交易
2023/05/02	68.1	146.17	16.3	147.01	143.50	51.8	24,416	0.21%
2023/04/28	110.1	144.82	389.6	143.07	145.00	-279.5	24,457	-1.14%	大買/大賣/鉅額交易
2023/04/27	27.1	136.54	5	136.90	136.50	22.1	23,763	0.09%
2023/04/26	19	138.00	34	138.94	139.00	-15	23,835	-0.06%
2023/04/25	19.2	137.22	27	138.57	135.00	-7.8	23,701	-0.03%
2023/04/24	5.9	136.71	12.2	139.04	139.50	-6.3	23,545	-0.03%
2023/04/21	209.1	137.96	26	137.44	136.50	183.1	23,472	0.78%	大買/鉅額交易
2023/04/20	5.1	135.12	23	134.87	135.50	-17.9	23,368	-0.08%
2023/04/19	31.2	134.33	15	133.57	132.50	16.1	23,543	0.07%
2023/04/18	31.3	137.44	10	136.50	136.50	21.3	23,617	0.09%
2023/04/17	36.1	139.06	29	138.48	139.00	7.1	23,761	0.03%
2023/04/14	80.1	139.04	3.2	139.34	139.00	76.9	23,949	0.32%
2023/04/13	40	140.05	12	140.29	139.50	28	23,954	0.12%
2023/04/12	23.3	141.94	3	141.50	142.00	20.3	23,932	0.08%
2023/04/11	24.1	143.52	7	143.57	143.00	17.1	23,978	0.07%
2023/04/10	13	143.81	14	144.32	144.50	-1	24,062	0.00%
2023/04/07	3.1	145.15	10.2	145.19	144.50	-7.1	24,146	-0.03%
2023/04/06	51.2	143.59	24	144.40	144.00	27.1	24,192	0.11%
2023/03/31	37.3	148.15	17.4	148.82	147.50	19.8	24,432	0.08%
2023/03/30	15.5	147.12	338.3	144.62	147.50	-322.7	24,442	-1.32%	大賣/鉅額交易
2023/03/29	5.5	140.45	155.3	140.63	140.50	-149.8	24,829	-0.60%	大賣/鉅額交易
2023/03/28	312.5	141.64	63	140.22	138.50	249.5	25,628	0.97%	大買/鉅額交易
2023/03/27	197.2	145.96	77.5	146.99	145.50	119.7	25,225	0.47%	大買/鉅額交易
2023/03/24	289.5	147.90	251.6	149.38	148.00	37.9	25,244	0.15%	大買/大賣/
2023/03/23	8	142.72	88.7	144.24	146.00	-80.8	24,511	-0.33%
2023/03/22	19	141.37	33	141.17	140.00	-14	24,185	-0.06%
2023/03/21	21.5	138.24	16.1	138.38	138.50	5.4	24,170	0.02%
2023/03/20	1.1	135.36	28.1	134.93	135.50	-27	23,881	-0.11%
2023/03/17	2.2	132.08	21	132.64	134.00	-18.8	24,105	-0.08%
2023/03/16	18	130.31	17.2	131.41	129.50	0.8	24,434	0.00%
2023/03/15	12	131.67	13	132.92	131.00	-1	25,342	0.00%
2023/03/14	25.2	130.87	6	131.25	130.50	19.2	25,725	0.07%
2023/03/13	8.1	130.50	21.2	132.89	133.50	-13.1	26,381	-0.05%
2023/03/10	35.1	133.43	6.1	132.20	131.50	29	26,488	0.11%
2023/03/09	25.1	136.14	30.1	137.30	136.00	-5	27,683	-0.02%
2023/03/08	13	136.00	20.1	136.50	137.00	-7	27,666	-0.03%
2023/03/07	4.3	135.67	7	136.14	136.50	-2.7	27,869	-0.01%
2023/03/06	82.4	137.96	23.3	138.77	138.50	59.1	27,852	0.21%
2023/03/03	32.2	136.60	45.1	137.45	136.50	-12.9	28,013	-0.05%
2023/03/02	33.2	132.18	41.1	132.48	134.00	-7.9	27,673	-0.03%
2023/03/01	12.3	127.95	27	128.74	131.50	-14.7	27,695	-0.05%
2023/02/24	73.6	130.18	24	130.13	128.00	49.6	27,536	0.18%
2023/02/23	17.2	134.09	8	135.19	134.00	9.2	27,064	0.03%
2023/02/22	52.3	134.32	5.6	134.55	133.50	46.7	27,349	0.17%
2023/02/21	19	136.97	20	137.40	137.50	-1	27,513	0.00%
2023/02/20	13	136.50	26	137.48	136.50	-13	27,910	-0.05%
2023/02/17	27	135.46	11	136.68	136.00	16	28,466	0.06%
2023/02/16	34.4	138.22	18.8	139.18	138.50	15.6	29,275	0.05%
2023/02/15	14.1	135.05	54.2	135.08	137.50	-40.1	30,468	-0.13%
2023/02/14	11	131.41	25	131.90	131.50	-14	30,890	-0.05%
2023/02/13	19.1	128.92	1.1	128.55	128.50	18	32,245	0.06%
2023/02/10	17.2	130.62	3	129.67	129.00	14.2	33,137	0.04%
2023/02/09	15.1	132.14	17.1	132.53	132.50	-1.9	33,431	-0.01%
2023/02/08	18.1	130.81	18	131.22	131.50	0.1	33,774	0.00%
2023/02/07	22.3	130.01	9	130.11	130.00	13.3	33,943	0.04%
2023/02/06	52.9	130.87	10	131.10	129.00	42.9	34,204	0.13%
2023/02/03	42.3	140.25	15.4	139.80	137.00	26.9	34,062	0.08%
2023/02/02	23.2	142.24	24.5	142.86	143.50	-1.3	34,277	0.00%
2023/02/01	9.1	140.34	31.3	140.25	141.50	-22.2	34,457	-0.06%
2023/01/31	7.2	136.43	38.3	137.09	136.50	-31.1	34,564	-0.09%
2023/01/30	10.3	132.58	79	134.03	136.00	-68.7	35,279	-0.19%
2023/01/17	7	126.93	4	127.38	127.00	3	35,331	0.01%
2023/01/16	17	128.38	24.1	129.29	128.00	-7.1	36,209	-0.02%
2023/01/13	28.1	127.19	24.1	127.59	126.00	4	36,404	0.01%
2023/01/12	19.1	126.60	5	125.60	125.00	14.1	36,934	0.04%
2023/01/11	11	126.55	29	127.97	128.00	-18	37,413	-0.05%
2023/01/10	23.3	125.80	13.2	126.84	126.50	10.1	37,953	0.03%
2023/01/09	28.1	124.83	49	126.12	127.50	-20.9	38,592	-0.05%
2023/01/06	24	122.23	40	122.70	123.00	-16	38,463	-0.04%
2023/01/05	53.3	120.47	15	119.50	119.00	38.3	38,437	0.10%
2023/01/04	19.6	119.69	51.2	119.52	120.00	-31.7	38,524	-0.08%
2023/01/03	4	121.00	7	121.21	122.00	-3	38,642	-0.01%
2022/12/30	26.6	121.52	5	121.10	120.00	21.6	38,893	0.06%
2022/12/29	22.1	120.41	11	120.91	121.50	11.1	38,945	0.03%
2022/12/28	12.8	121.11	8	121.00	120.00	4.8	39,277	0.01%
2022/12/27	5.2	123.51	105	123.50	122.50	-99.8	39,633	-0.25%	大賣/
2022/12/26	22.3	122.89	7	123.07	123.00	15.3	39,842	0.04%
2022/12/23	118	121.78	110.2	122.46	125.00	7.9	40,196	0.02%	大買/大賣/
2022/12/22	140.4	122.18	121	122.82	122.00	19.4	40,091	0.05%	大買/大賣/
2022/12/21	141.3	123.98	46	121.35	120.50	95.3	40,102	0.24%	大買/
2022/12/20	117.2	130.49	79.2	132.25	126.50	38	39,454	0.10%	大買/
2022/12/19	8.4	140.74	12	140.63	140.50	-3.6	38,921	-0.01%
2022/12/16	54.5	143.27	4	142.63	142.00	50.5	38,881	0.13%
2022/12/15	10	147.50	26	148.87	149.00	-16	38,834	-0.04%
2022/12/14	4	146.50	5	147.30	147.50	-1	38,939	0.00%
2022/12/13	25.1	149.09	121.8	148.15	146.00	-96.7	39,001	-0.25%	大賣/
2022/12/12	7	149.00	108	147.64	150.00	-101	38,827	-0.26%	大賣/鉅額交易
2022/12/09	27.3	149.93	11.1	149.50	149.50	16.2	39,005	0.04%
2022/12/08	29.3	147.90	22	149.34	149.50	7.3	38,854	0.02%
2022/12/07	104.6	154.73	35.1	151.81	150.00	69.5	38,833	0.18%	大買/
2022/12/06	221.1	166.14	124	166.96	163.00	97.1	38,234	0.25%	大買/大賣/
2022/12/05	36	164.96	190	165.08	166.00	-154	38,054	-0.40%	大賣/鉅額交易
2022/12/02	320	159.85	216.3	160.99	160.50	103.7	37,559	0.28%	大買/大賣/鉅額交易
2022/12/01	723.5	161.55	874	161.82	159.50	-150.6	37,807	-0.40%	大買/大賣/鉅額交易
2022/11/30	18.5	154.53	35	153.84	155.50	-16.5	36,551	-0.05%
2022/11/29	271	152.92	239.2	153.42	151.00	31.8	36,655	0.09%	大買/大賣/
2022/11/28	126	155.11	5.1	155.31	155.50	120.9	36,801	0.33%	大買/鉅額交易
2022/11/25	354.1	158.17	651	159.12	156.50	-296.9	37,569	-0.79%	大買/大賣/鉅額交易
2022/11/24	12.1	153.78	34	155.44	157.50	-21.9	37,308	-0.06%
2022/11/23	230.2	157.00	25	156.98	153.50	205.2	37,153	0.55%	大買/鉅額交易
2022/11/22	26.1	156.21	3.1	157.32	156.00	23.1	37,179	0.06%
2022/11/21	18.1	155.89	53	155.95	157.00	-34.9	37,057	-0.09%
2022/11/18	59.1	158.01	21.2	158.11	154.00	37.9	36,990	0.10%
2022/11/17	353.1	160.26	116	160.83	158.50	237	36,745	0.65%	大買/大賣/鉅額交易
2022/11/16	25	158.74	438.4	161.19	161.50	-413.3	36,811	-1.12%	大賣/鉅額交易
2022/11/15	245.2	159.29	341.2	159.62	161.00	-96	36,767	-0.26%	大買/大賣/
2022/11/14	368.1	159.80	143.5	160.26	158.50	224.6	36,487	0.62%	大買/大賣/鉅額交易
2022/11/11	124.1	160.18	114	159.97	158.00	10.1	35,903	0.03%	大買/大賣/
2022/11/10	163.2	144.85	164.4	145.32	147.00	-1.2	34,562	0.00%	大買/大賣/
2022/11/09	39.1	141.70	288.5	141.32	145.00	-249.4	34,019	-0.73%	大賣/鉅額交易
2022/11/08	269.2	133.19	209	132.82	133.00	60.2	33,249	0.18%	大買/大賣/
2022/11/07	252	129.34	18.1	128.30	128.00	234	32,763	0.71%	大買/鉅額交易
2022/11/04	139.1	126.98	134	127.81	129.00	5.1	32,663	0.02%	大買/大賣/
2022/11/03	22	126.23	112	126.57	127.50	-90	32,429	-0.28%	大賣/
2022/11/02	256.2	126.70	272	125.99	127.50	-15.9	32,426	-0.05%	大買/大賣/
2022/11/01	219	124.28	129	125.02	125.00	90	32,127	0.28%	大買/大賣/
2022/10/31	171.2	125.11	205	125.58	124.50	-33.8	32,406	-0.10%	大買/大賣/
2022/10/28	209.1	122.69	240	123.07	122.50	-30.9	32,386	-0.10%	大買/大賣/
2022/10/27	71	120.39	133.3	120.70	120.50	-62.3	32,343	-0.19%	大賣/
2022/10/26	226.5	118.42	373.5	119.36	118.50	-147	32,566	-0.45%	大買/大賣/鉅額交易
2022/10/25	16.5	121.95	78	122.24	121.50	-61.5	32,418	-0.19%
2022/10/24	198.5	123.86	179.2	124.28	122.00	19.4	32,909	0.06%	大買/大賣/
2022/10/21	33	117.00	376.1	118.76	116.50	-343.1	33,140	-1.04%	大賣/鉅額交易
2022/10/20	493	117.74	109.4	116.96	116.50	383.7	33,587	1.14%	大買/大賣/鉅額交易
2022/10/19	306.7	123.21	331.2	123.55	122.50	-24.6	33,184	-0.07%	大買/大賣/
2022/10/18	343	120.74	169.5	121.38	121.00	173.5	32,816	0.53%	大買/大賣/鉅額交易
2022/10/17	218	114.36	238.5	115.31	119.50	-20.5	32,568	-0.06%	大買/大賣/
2022/10/14	55.1	115.15	36.2	116.34	118.00	18.9	32,329	0.06%
2022/10/13	71.3	108.73	59	107.76	107.50	12.3	32,698	0.04%
2022/10/12	43	112.23	32.1	113.58	113.00	11	32,790	0.03%
2022/10/11	43.2	112.95	22.3	113.26	112.00	20.9	32,949	0.06%
2022/10/07	27.1	120.52	13	123.34	120.00	14	33,045	0.04%
2022/10/06	23	122.72	10	124.00	123.50	13	33,041	0.04%
2022/10/05	157.1	124.32	16	122.91	121.50	141.1	33,122	0.43%	大買/鉅額交易
2022/10/04	139	121.00	29.5	121.80	122.50	109.5	32,909	0.33%	大買/鉅額交易
2022/10/03	16.1	116.37	11	116.86	117.50	5.1	32,733	0.02%
2022/09/30	8.1	113.98	26.1	112.94	117.50	-18	33,043	-0.05%
2022/09/29	10.1	115.14	13	116.31	113.00	-3	33,152	-0.01%
2022/09/28	26.1	117.61	5	116.20	115.00	21.1	33,183	0.06%
2022/09/27	10	121.30	12.6	122.80	123.50	-2.6	33,283	-0.01%
2022/09/26	16	119.53	27.3	120.13	118.00	-11.3	33,442	-0.03%
2022/09/23	13.7	124.47	7.1	123.92	123.00	6.6	33,728	0.02%
2022/09/22	38.4	124.48	40.3	123.99	124.00	-1.9	33,827	-0.01%
2022/09/21	3.4	127.88	12.2	128.00	127.50	-8.8	33,785	-0.03%
2022/09/20	8.3	129.87	6	128.92	129.00	2.3	34,024	0.01%
2022/09/19	14	131.86	18	132.69	131.50	-4	34,086	-0.01%
2022/09/16	12	132.25	7.6	131.95	130.00	4.4	34,195	0.01%
2022/09/15	11.1	134.77	6	133.83	133.00	5.1	34,302	0.01%
2022/09/14	11.1	134.20	16	134.84	135.50	-4.9	34,700	-0.01%
2022/09/13	28.1	142.10	10	139.60	139.00	18.1	34,961	0.05%
2022/09/12	58	144.28	54	143.50	142.50	4	35,100	0.01%
2022/09/08	23.1	139.67	22	139.45	139.50	1.1	36,276	0.00%
2022/09/07	24.1	137.83	22	138.07	139.00	2.1	37,968	0.01%
2022/09/06	5.1	139.90	17	139.50	139.00	-12	38,164	-0.03%
2022/09/05	8.1	138.82	30	139.23	138.00	-21.9	38,203	-0.06%
2022/09/02	44	138.88	38	138.53	138.50	6	38,114	0.02%
2022/09/01	63.5	142.28	16	139.78	138.00	47.5	37,632	0.13%
2022/08/31	8	151.37	6	151.75	151.50	2	36,962	0.01%
2022/08/30	3	152.50	12.1	152.50	153.00	-9.1	37,023	-0.02%
2022/08/29	12.6	149.68	379	149.20	151.50	-366.4	37,115	-0.99%	大賣/鉅額交易
2022/08/26	207	157.48	207	157.62	156.50	0	36,956	0.00%	大買/大賣/
2022/08/25	200	155.00	206.2	156.07	154.50	-6.2	37,138	-0.02%	大買/大賣/
2022/08/24	139.1	153.91	138	154.76	154.50	1.1	37,485	0.00%	大買/大賣/
2022/08/23	452.4	159.87	31	154.69	154.50	421.4	37,409	1.13%	大買/鉅額交易
2022/08/22	83	164.51	39.2	165.10	163.50	43.8	37,361	0.12%
2022/08/19	13	160.35	383	161.80	163.50	-370	37,206	-0.99%	大賣/鉅額交易
2022/08/18	401.1	154.64	397	155.73	160.00	4.1	37,362	0.01%	大買/大賣/
2022/08/17	171	160.86	6.1	159.76	159.00	164.9	37,299	0.44%	大買/鉅額交易
2022/08/16	206	163.11	16	162.41	162.50	190	37,334	0.51%	大買/鉅額交易
2022/08/15	64	161.78	73.5	162.78	163.50	-9.5	37,170	-0.03%
2022/08/12	15	156.70	66.5	156.93	158.00	-51.5	36,528	-0.14%
2022/08/11	33.1	153.33	92	154.59	152.50	-59	36,305	-0.16%
2022/08/10	81.1	151.65	11	151.68	150.00	70.1	36,250	0.19%
2022/08/09	35	153.90	29.2	154.43	154.00	5.8	36,220	0.02%
2022/08/08	9	149.44	18.1	151.78	153.00	-9.1	36,151	-0.03%
2022/08/05	20.4	150.93	61	151.35	150.50	-40.7	36,140	-0.11%
2022/08/04	51.1	145.46	14	146.04	146.00	37.1	35,785	0.10%
2022/08/03	20.2	147.26	15	148.80	147.50	5.2	35,343	0.01%
2022/08/02	22.3	149.08	100	147.81	148.00	-77.7	35,063	-0.22%
2022/08/01	104.2	153.57	41.1	154.38	155.00	63.2	34,607	0.18%	大買/
2022/07/29	83.1	159.11	70	159.70	158.50	13.1	34,030	0.04%
2022/07/28	258.1	167.57	126.4	166.46	162.00	131.7	33,366	0.39%	大買/大賣/鉅額交易
2022/07/27	26.8	175.91	48.3	175.69	179.50	-21.5	32,397	-0.07%
2022/07/26	34.3	171.17	168.2	170.64	170.00	-133.9	31,648	-0.42%	大賣/鉅額交易
2022/07/25	31	175.26	48.1	175.44	176.00	-17.1	31,695	-0.05%
2022/07/22	80	178.22	63.8	179.00	177.00	16.2	32,085	0.05%
2022/07/21	28.1	174.45	88.1	173.37	177.50	-60.1	32,633	-0.18%
2022/07/20	64.1	169.45	192.6	169.70	170.50	-128.5	32,356	-0.40%	大賣/鉅額交易
2022/07/19	218.4	164.74	136.1	165.89	164.00	82.3	31,985	0.26%	大買/大賣/
2022/07/18	308	162.65	291.6	163.78	163.50	16.4	31,886	0.05%	大買/大賣/
2022/07/15	97.1	154.17	228	155.95	156.50	-130.9	31,603	-0.41%	大賣/鉅額交易
2022/07/14	251	153.59	267	151.96	153.50	-16	31,402	-0.05%	大買/大賣/
2022/07/13	145	154.53	78.1	157.88	149.50	66.9	31,220	0.21%	大買/
2022/07/12	72	151.16	81	152.62	148.50	-9	31,142	-0.03%
2022/07/11	68	155.26	100	156.37	153.00	-32	31,094	-0.10%
2022/07/08	301	159.33	40	160.66	157.50	261	30,828	0.85%	大買/鉅額交易
2022/07/07	134	152.20	348	153.97	156.50	-214	30,399	-0.70%	大買/大賣/鉅額交易
2022/07/06	229	151.61	111	153.76	147.50	118	30,012	0.39%	大買/大賣/鉅額交易
2022/07/05	199	152.42	242	154.08	153.50	-43	29,996	-0.14%	大買/大賣/
2022/07/04	239.1	150.10	206	151.51	149.00	33.1	29,582	0.11%	大買/大賣/
2022/07/01	71	149.74	28	149.21	146.00	43	29,430	0.15%
2022/06/30	19	158.95	29	159.31	158.50	-10	29,122	-0.03%
2022/06/29	4	160.25	45	160.73	162.50	-41	29,127	-0.14%
2022/06/28	86	161.72	91.2	160.81	161.00	-5.2	29,070	-0.02%
2022/06/27	172	168.69	63.3	168.01	167.50	108.7	29,029	0.37%	大買/鉅額交易
2022/06/24	33	161.79	81	162.26	160.50	-48	28,920	-0.17%
2022/06/23	8	157.69	76	159.43	159.00	-68	28,778	-0.24%
2022/06/22	72.1	164.31	55.3	161.07	158.00	16.8	28,839	0.06%
2022/06/21	102	164.34	199.7	164.75	169.50	-97.7	28,464	-0.34%	大買/大賣/
2022/06/20	41	161.82	13	160.15	157.50	28	28,086	0.10%
2022/06/17	142.1	163.62	95.5	161.97	166.00	46.6	27,775	0.17%	大買/
2022/06/16	53.6	175.74	74.2	175.89	165.50	-20.6	26,598	-0.08%
2022/06/15	106.6	194.22	147	194.10	183.00	-40.4	24,896	-0.16%	大買/大賣/
2022/06/14	13.2	198.70	9	201.11	201.50	4.2	24,619	0.02%
2022/06/13	12	200.38	6	200.83	200.00	6	24,809	0.02%
2022/06/10	67	205.46	5	206.40	206.50	62	25,100	0.25%
2022/06/09	18.1	207.30	61.3	206.97	206.50	-43.2	25,540	-0.17%
2022/06/08	52	204.38	6	204.67	204.50	46	25,585	0.18%
2022/06/07	4.7	200.90	1.4	200.29	200.00	3.3	25,898	0.01%
2022/06/06	31	203.19	34	206.62	203.50	-3	26,165	-0.01%
2022/06/02	37	203.51	16.1	203.26	203.50	20.9	26,590	0.08%
2022/06/01	110.1	207.85	6.1	206.02	205.50	104	26,890	0.39%	大買/鉅額交易
2022/05/31	62	213.99	31.1	215.10	215.50	30.9	26,755	0.12%
2022/05/30	17.1	211.61	30	212.35	213.00	-13	26,804	-0.05%
2022/05/27	13.1	204.54	17	202.85	201.50	-4	26,707	-0.01%
2022/05/26	43	206.36	94	201.73	201.50	-51	27,153	-0.19%
2022/05/25	98	209.89	18.4	210.08	213.00	79.6	27,629	0.29%
2022/05/24	123.5	213.01	56	210.77	204.00	67.5	28,654	0.24%	大買/
2022/05/23	37	217.05	9	217.94	216.00	28	28,816	0.10%
2022/05/20	27	219.02	30.4	220.28	217.00	-3.4	29,177	-0.01%
2022/05/19	20	216.20	117	218.85	219.00	-97	29,942	-0.32%	大賣/
2022/05/18	65	223.33	67.1	225.08	222.50	-2.1	30,060	-0.01%
2022/05/17	113.1	216.88	76.1	219.01	219.50	37	30,272	0.12%	大買/
2022/05/16	82	217.57	107	219.41	214.50	-25	30,309	-0.08%	大賣/
2022/05/13	45	214.96	45.4	214.68	215.00	-0.4	30,139	0.00%
2022/05/12	50.1	210.81	24.1	212.96	208.50	26	30,285	0.09%
2022/05/11	75	212.64	38	212.87	212.00	37	30,484	0.12%
2022/05/10	17	211.76	18.2	209.36	216.50	-1.2	30,940	0.00%
2022/05/09	9.1	212.22	21.1	213.12	211.00	-12	30,922	-0.04%
2022/05/06	17.3	208.61	9.6	209.94	208.00	7.7	30,785	0.03%
2022/05/05	49	220.34	67.4	222.71	218.00	-18.4	30,673	-0.06%
2022/05/04	117	217.81	95.1	218.67	217.50	21.9	30,545	0.07%	大買/
2022/05/03	16.1	213.59	11	213.55	213.50	5.1	30,705	0.02%
2022/04/29	15.3	210.44	22	212.57	213.00	-6.7	31,125	-0.02%
2022/04/28	40.2	208.74	29	209.24	205.50	11.2	30,759	0.04%
2022/04/27	29	206.43	42	210.17	216.50	-13	30,313	-0.04%
2022/04/26	28.1	200.82	22	201.25	199.50	6.1	29,572	0.02%
2022/04/25	19.4	202.05	13	204.00	202.00	6.4	29,559	0.02%
2022/04/22	26	211.19	17	211.41	210.00	9	29,503	0.03%
2022/04/21	8	217.88	8	219.75	220.00	0	29,467	0.00%
2022/04/20	11.1	218.18	28.2	218.71	220.00	-17.2	29,621	-0.06%
2022/04/19	19.3	210.59	13	211.15	210.50	6.3	29,648	0.02%
2022/04/18	22.1	206.29	20	206.58	206.50	2.1	29,942	0.01%
2022/04/15	31.2	207.57	4	208.13	205.00	27.2	30,175	0.09%
2022/04/14	7	218.07	2	218.50	217.50	5	30,373	0.02%
2022/04/13	6	215.75	13	218.15	216.50	-7	30,535	-0.02%
2022/04/12	7.2	216.72	11.8	218.64	215.00	-4.7	30,631	-0.02%
2022/04/11	27.7	217.45	3	216.67	213.50	24.7	30,835	0.08%
2022/04/08	13	229.58	9	229.50	231.00	4	30,643	0.01%
2022/04/07	21.4	230.47	10	230.15	227.00	11.4	30,609	0.04%
2022/04/06	25.3	233.67	5	230.60	230.50	20.3	30,340	0.07%
2022/04/01	36.1	243.14	15.7	244.30	243.50	20.4	30,397	0.07%
2022/03/31	8	246.19	21.5	248.21	249.00	-13.5	30,462	-0.04%
2022/03/30	19	249.50	18.6	249.40	248.50	0.4	31,026	0.00%
2022/03/29	19.2	245.10	13.3	245.41	244.00	5.9	30,997	0.02%
2022/03/28	3	240.83	22.5	239.87	241.00	-19.5	30,908	-0.06%
2022/03/25	13	242.69	19.1	242.90	246.00	-6.1	30,920	-0.02%
2022/03/24	21	239.07	19.1	238.03	238.50	2	31,276	0.01%
2022/03/23	34	238.09	38	237.86	239.00	-4	31,287	-0.01%
2022/03/22	33.3	227.75	31	229.48	232.00	2.3	31,155	0.01%
2022/03/21	19	224.79	11	225.45	226.00	8	31,103	0.03%
2022/03/18	14	218.93	17	219.47	219.50	-3	31,121	-0.01%
2022/03/17	66	223.05	56.5	223.48	225.50	9.5	31,208	0.03%
2022/03/16	31.5	216.27	27	217.07	212.50	4.5	31,179	0.01%
2022/03/15	24.9	217.83	23	219.35	217.50	1.9	31,113	0.01%
2022/03/14	34	228.16	38	227.39	225.00	-4	31,009	-0.01%
2022/03/11	12.3	236.35	9	236.67	235.50	3.3	30,728	0.01%
2022/03/10	42	239.04	21	238.98	241.00	21	30,780	0.07%
2022/03/09	26	224.50	23.4	224.82	227.00	2.7	30,999	0.01%
2022/03/08	23.1	222.34	30	220.93	216.00	-6.9	30,961	-0.02%
2022/03/07	40.8	226.40	40	228.14	222.00	0.8	31,407	0.00%
2022/03/04	14	247.04	13.2	248.55	245.00	0.9	31,477	0.00%
2022/03/03	22	250.27	20.8	247.87	246.00	1.3	31,984	0.00%
2022/03/02	21	246.31	33.5	246.60	250.00	-12.5	32,633	-0.04%
2022/03/01	74.3	253.35	39	250.09	246.50	35.3	32,721	0.11%
2022/02/25	51.5	257.13	54.5	257.25	254.00	-3	32,163	-0.01%
2022/02/24	91.6	244.92	118.8	245.55	243.00	-27.2	31,324	-0.09%	大賣/
2022/02/23	27	237.20	21	238.10	240.50	6	30,098	0.02%
2022/02/21	27	239.78	71	240.76	237.50	-44	29,981	-0.15%
2022/02/18	124.4	241.92	75.9	242.50	242.00	48.5	29,739	0.16%	大買/
2022/02/17	28.1	233.43	33.2	235.34	234.50	-5.1	29,288	-0.02%
2022/02/16	37.6	234.05	50.3	233.52	233.50	-12.7	29,726	-0.04%
2022/02/15	4	223.38	55.2	224.63	222.50	-51.2	29,955	-0.17%
2022/02/14	66.6	217.57	65	218.95	217.50	1.6	30,312	0.01%
2022/02/11	22.2	219.83	71	220.85	222.00	-48.9	30,787	-0.16%
2022/02/10	118.2	219.04	74.9	220.33	217.50	43.3	31,135	0.14%	大買/
2022/02/09	79	216.30	75.6	214.05	221.50	3.4	31,084	0.01%
2022/02/08	35.1	205.50	14	205.86	205.50	21.1	31,235	0.07%
2022/02/07	4.5	200.73	6	201.42	203.00	-1.6	31,609	0.00%
2022/01/26	10.2	201.59	11.3	200.96	200.00	-1.1	32,474	0.00%
2022/01/25	18.3	201.53	13	201.50	200.50	5.3	33,702	0.02%
2022/01/24	12.2	202.95	54	196.60	207.00	-41.8	34,432	-0.12%
2022/01/21	51.8	208.32	25.8	205.24	201.00	26	35,464	0.07%
2022/01/20	10.1	216.31	14	218.50	222.00	-4	36,943	-0.01%
2022/01/19	14.1	216.01	5	215.70	215.50	9.1	37,518	0.02%
2022/01/18	10.3	223.98	7.1	225.33	222.00	3.2	38,503	0.01%
2022/01/17	15.3	222.80	14.2	222.54	221.50	1.1	39,119	0.00%
2022/01/14	13.1	216.38	8	216.88	220.00	5.1	39,465	0.01%
2022/01/13	10.2	216.72	10	218.65	218.00	0.2	39,962	0.00%
2022/01/12	24.5	214.26	20	215.63	216.00	4.5	41,611	0.01%
2022/01/11	36.3	208.53	15.7	209.52	208.50	20.6	42,418	0.05%
2022/01/10	12.6	210.09	7	211.64	209.50	5.6	42,602	0.01%
2022/01/07	20.8	216.18	6.1	216.10	217.50	14.7	42,644	0.03%
2022/01/06	25.5	222.37	8	223.25	221.00	17.5	42,499	0.04%
2022/01/05	20.1	233.53	21.1	232.97	230.00	-1	42,443	0.00%
2022/01/04	24	234.33	10.1	235.53	237.00	13.9	42,333	0.03%
2022/01/03	13	233.77	7.6	237.79	231.00	5.4	42,224	0.01%
2021/12/30	21.7	232.68	24	231.67	231.00	-2.3	42,145	-0.01%
2021/12/29	11.3	235.60	11.4	235.52	233.00	-0.1	42,103	0.00%
2021/12/28	4	236.88	6	238.75	239.00	-2	42,363	0.00%
2021/12/27	34.3	241.63	74.4	239.08	236.00	-40.2	42,571	-0.09%
2021/12/24	16.1	238.81	9.2	239.27	239.00	6.9	42,333	0.02%
2021/12/23	34.1	236.72	22.2	237.77	240.00	11.9	42,380	0.03%
2021/12/22	19.3	226.42	32.4	226.72	227.50	-13.1	41,890	-0.03%
2021/12/21	11.4	220.19	16.1	220.90	222.50	-4.7	41,888	-0.01%
2021/12/20	19	220.29	6	220.42	218.00	13	42,008	0.03%
2021/12/17	49	221.89	68.1	222.15	222.00	-19.1	41,913	-0.05%
2021/12/16	63	224.10	34.1	223.27	225.00	28.9	41,271	0.07%
2021/12/15	11	220.64	49.1	220.40	221.50	-38.1	41,202	-0.09%
2021/12/14	12	217.67	14.2	216.93	216.00	-2.2	41,149	-0.01%
2021/12/13	13.2	222.65	24	221.29	220.50	-10.9	41,250	-0.03%
2021/12/10	29	223.50	8.5	221.06	224.50	20.5	41,011	0.05%
2021/12/09	13.3	222.70	8.3	221.55	218.00	5	40,704	0.01%
2021/12/08	11.1	221.24	47.1	222.59	221.00	-36.1	40,307	-0.09%
2021/12/07	40.1	221.42	16.1	221.73	216.50	24.1	40,093	0.06%
2021/12/06	12.2	216.99	30	218.32	219.00	-17.8	39,898	-0.04%
2021/12/03	26	216.06	17	215.97	217.50	9	40,230	0.02%
2021/12/02	90.4	218.03	124	218.06	213.00	-33.6	40,435	-0.08%	大賣/
2021/12/01	66.3	223.05	43.1	224.49	223.50	23.3	40,183	0.06%
2021/11/30	143.1	224.70	102.2	225.53	228.00	40.9	40,365	0.10%	大買/大賣/
2021/11/29	81.2	210.28	77	210.08	213.00	4.2	39,603	0.01%
2021/11/26	82.1	206.85	91.1	208.27	207.50	-9	39,141	-0.02%
2021/11/25	77.1	207.59	55.4	205.75	210.50	21.7	38,392	0.06%
2021/11/24	89	199.47	86.4	199.63	198.50	2.6	37,769	0.01%
2021/11/23	4.3	195.84	5	197.50	197.00	-0.8	37,719	0.00%
2021/11/22	14.4	193.44	17	194.38	196.00	-2.6	37,712	-0.01%
2021/11/19	2	195.00	4	195.50	195.50	-2	37,944	-0.01%
2021/11/18	6.1	192.84	12.2	191.77	192.50	-6.1	37,931	-0.02%
2021/11/17	2	194.75	7	196.43	198.00	-5	37,752	-0.01%
2021/11/16	9	194.61	6	196.08	195.00	3	37,770	0.01%
2021/11/15	53.1	199.23	18.2	199.45	196.00	34.9	37,550	0.09%
2021/11/12	50	201.66	66.1	202.33	202.00	-16.1	37,218	-0.04%
2021/11/11	58.2	197.21	64.5	196.29	195.00	-6.4	36,710	-0.02%
2021/11/10	28.5	198.75	52	195.87	199.50	-23.5	36,293	-0.06%
2021/11/09	24.3	195.09	24.2	195.84	192.50	0.2	36,056	0.00%
2021/11/08	19	189.32	77	189.81	190.00	-58	35,453	-0.16%
2021/11/05	140	187.72	80	187.22	195.00	60	35,339	0.17%	大買/
2021/11/04	103	193.16	150	193.04	190.00	-47	34,840	-0.13%	大買/大賣/
2021/11/03	131.2	186.50	99.1	188.41	187.50	32.1	34,226	0.09%	大買/
2021/11/02	109.2	195.42	49	196.84	196.00	60.2	33,303	0.18%	大買/
2021/11/01	43	193.26	177.7	192.02	189.00	-134.6	32,188	-0.42%	大賣/鉅額交易
2021/10/29	85.5	184.48	88.1	184.51	190.00	-2.6	31,402	-0.01%
2021/10/28	119.2	177.77	258.3	177.75	178.50	-139.1	30,448	-0.46%	大買/大賣/鉅額交易
2021/10/27	173	169.76	143.6	169.96	171.50	29.4	28,531	0.10%	大買/大賣/
2021/10/26	71.4	157.10	102.8	156.37	156.00	-31.4	28,742	-0.11%	大賣/
2021/10/25	48.3	149.67	103.2	148.29	150.50	-54.9	29,124	-0.19%	大賣/
2021/10/22	56	143.97	43.3	144.50	143.50	12.7	29,002	0.04%
2021/10/21	69	143.72	86	144.95	142.00	-17	28,860	-0.06%
2021/10/20	319	145.97	229.2	146.39	145.50	89.8	28,646	0.31%	大買/大賣/
2021/10/19	227	136.58	195.3	137.48	141.50	31.7	27,469	0.12%	大買/大賣/
2021/10/18	97.2	129.28	47	128.89	129.00	50.2	27,003	0.19%
2021/10/15	36	124.61	36.1	124.45	126.00	-0.1	27,093	0.00%
2021/10/14	10.3	117.11	15	116.83	117.00	-4.7	26,922	-0.02%
2021/10/13	13	118.35	6	119.50	116.00	7	26,806	0.03%
2021/10/12	8	125.87	6	127.67	124.00	2	26,618	0.01%
2021/10/08	19	128.68	12.4	128.73	130.00	6.6	26,985	0.02%
2021/10/07	10	124.60	8.1	125.40	126.50	1.9	27,350	0.01%
2021/10/06	6.4	123.14	3	124.33	121.50	3.4	27,579	0.01%
2021/10/05	9.2	122.91	10.1	122.89	125.50	-0.9	28,182	0.00%
2021/10/04	5	125.70	4	126.75	122.50	1	28,552	0.00%
2021/10/01	6.1	128.15	5	128.90	127.50	1.1	29,957	0.00%
2021/09/30	24	130.23	21	131.64	132.00	3	30,758	0.01%
2021/09/29	22	130.98	7	132.21	131.00	15	30,847	0.05%
2021/09/28	31	132.79	26	133.19	137.00	5	31,223	0.02%
2021/09/27	40.1	139.55	16.1	137.72	138.00	24.1	31,120	0.08%
2021/09/24	7.1	143.78	5	143.90	143.00	2.1	31,299	0.01%
2021/09/23	15	142.93	8.4	144.48	142.00	6.6	31,283	0.02%
2021/09/22	32.7	141.76	6	143.00	141.00	26.7	31,298	0.09%
2021/09/17	5.1	145.33	8	147.38	147.50	-2.9	31,413	-0.01%
2021/09/16	15.2	146.63	35	145.96	145.50	-19.8	31,702	-0.06%
2021/09/15	10	141.85	6.1	141.93	141.50	3.9	32,148	0.01%
2021/09/14	14	143.39	11	144.55	142.50	3	32,906	0.01%
2021/09/13	3.1	144.50	3	143.83	144.50	0.1	34,201	0.00%
2021/09/10	5.1	144.38	4	144.75	145.50	1.1	34,822	0.00%
2021/09/09	40.1	143.05	41	144.16	144.00	-1	35,693	0.00%
2021/09/08	29.1	143.70	9	142.72	143.00	20.1	36,309	0.06%
2021/09/07	45	147.76	27	149.50	148.50	18	36,278	0.05%
2021/09/06	71.3	154.09	78	154.33	154.50	-6.7	36,028	-0.02%
2021/09/03	29	150.59	65	152.58	155.00	-36	36,071	-0.10%
2021/09/02	24	148.56	22	148.95	147.50	2	36,138	0.01%
2021/09/01	6	148.67	36	148.88	148.50	-30	36,936	-0.08%
2021/08/31	21	147.05	14.3	146.49	147.50	6.7	38,702	0.02%
2021/08/30	29	147.62	52	146.94	148.00	-23	40,199	-0.06%
2021/08/27	48.3	144.13	32.2	143.74	144.50	16.1	40,642	0.04%
2021/08/26	29	141.19	20	140.55	139.50	9	41,119	0.02%
2021/08/25	25	141.44	26.1	142.64	142.50	-1.1	41,272	0.00%
2021/08/24	13.1	138.77	8	139.00	136.50	5.1	41,305	0.01%
2021/08/23	3	138.00	18	138.31	138.00	-15	41,850	-0.04%
2021/08/20	9	133.56	11	133.59	134.00	-2	41,914	0.00%
2021/08/19	17	133.00	5.1	134.61	131.00	11.9	41,943	0.03%
2021/08/18	27.2	129.52	16	134.50	138.00	11.2	41,982	0.03%
2021/08/17	10.1	130.95	7	132.64	128.50	3.1	42,183	0.01%
2021/08/16	6	136.58	6	135.25	136.50	0	42,389	0.00%
2021/08/13	27.1	135.56	5	137.20	135.00	22.1	42,727	0.05%
2021/08/12	9	140.61	6	141.00	142.00	3	42,740	0.01%
2021/08/11	17	137.85	20.2	137.95	138.50	-3.2	42,965	-0.01%
2021/08/10	32	141.05	25	141.82	141.00	7	43,419	0.02%
2021/08/09	3	145.33	4.1	147.11	145.00	-1.1	43,941	0.00%
2021/08/06	4	145.50	3	146.17	146.00	1	44,561	0.00%
2021/08/05	11.1	149.63	22.2	149.91	148.50	-11.2	44,987	-0.02%
2021/08/04	20	147.90	18.8	148.46	147.00	1.2	45,362	0.00%
2021/08/03	33	147.73	65	148.81	150.00	-32	45,466	-0.07%
2021/08/02	39	145.56	17	146.00	145.50	22	45,164	0.05%
2021/07/30	91.2	148.51	76	148.77	146.00	15.2	45,517	0.03%
2021/07/29	167.2	150.61	211.8	149.98	151.50	-44.6	45,311	-0.10%	大買/大賣/
2021/07/28	47.3	134.46	23	135.74	138.00	24.3	44,177	0.05%
2021/07/27	33.3	141.33	9	142.28	142.00	24.3	44,252	0.05%
2021/07/26	19	143.58	59.7	144.33	146.00	-40.7	44,447	-0.09%
2021/07/23	131.7	145.56	49	141.16	139.50	82.7	45,863	0.18%	大買/
2021/07/22	12	145.46	59	144.91	146.50	-47	45,892	-0.10%
2021/07/21	41	140.79	37	143.45	137.50	4	45,871	0.01%
2021/07/20	20	141.83	17.1	142.09	141.50	2.9	46,677	0.01%
2021/07/19	11	142.77	16.1	142.68	142.00	-5.1	46,741	-0.01%
2021/07/16	22	142.77	28	142.68	143.50	-6	46,909	-0.01%
2021/07/15	21	143.31	16	144.00	143.50	5	46,916	0.01%
2021/07/14	10.2	140.04	44	140.97	143.00	-33.8	46,657	-0.07%
2021/07/13	18	139.75	50	142.29	136.00	-32	46,685	-0.07%
2021/07/12	83	143.60	26	144.75	140.50	57	46,350	0.12%
2021/07/09	82	141.56	125	141.44	142.50	-43	45,699	-0.09%	大賣/
2021/07/08	156.3	141.97	103	143.60	141.00	53.3	45,170	0.12%	大買/大賣/
2021/07/07	29.1	136.78	44.2	137.62	137.00	-15.1	43,617	-0.03%
2021/07/06	54.1	133.78	79.1	134.49	132.50	-25	42,823	-0.06%
2021/07/05	16	132.16	25.3	131.62	132.00	-9.3	42,622	-0.02%
2021/07/02	5	126.20	9	126.94	126.50	-4	42,212	-0.01%
2021/07/01	22	123.91	56.2	123.81	123.50	-34.2	42,277	-0.08%
2021/06/30	14	128.68	12.1	129.12	129.00	1.9	42,027	0.00%
2021/06/29	8.2	128.48	6	129.33	127.50	2.2	42,316	0.01%
2021/06/28	10.2	126.90	23	127.72	129.00	-12.8	42,459	-0.03%
2021/06/25	27.2	128.72	21	129.26	127.50	6.2	43,049	0.01%
2021/06/24	52.1	132.23	18	133.06	131.00	34.1	42,902	0.08%
2021/06/23	54.1	135.91	40.1	136.94	132.00	14	42,736	0.03%
2021/06/22	305.1	137.30	232	137.68	134.50	73.1	42,414	0.17%	大買/大賣/
2021/06/21	39	131.58	32.6	131.70	131.00	6.4	41,300	0.02%
2021/06/18	70.1	135.80	75.1	135.47	130.00	-5.1	40,949	-0.01%
2021/06/17	57	132.47	113.1	130.72	134.00	-56.1	40,204	-0.14%	大賣/
2021/06/16	50	128.78	43.1	129.75	126.00	6.9	39,790	0.02%
2021/06/15	32.2	126.83	17	126.50	127.00	15.2	39,540	0.04%
2021/06/11	99.1	126.10	87	126.91	124.50	12.1	39,293	0.03%
2021/06/10	77	127.39	27.2	128.22	129.00	49.8	38,866	0.13%
2021/06/09	55	128.37	222	128.51	127.00	-167	38,364	-0.44%	大賣/鉅額交易
2021/06/08	324.3	128.04	134	129.91	125.50	190.3	37,625	0.51%	大買/大賣/鉅額交易
2021/06/07	130	123.86	170	125.78	127.50	-40	35,915	-0.11%	大買/大賣/
2021/06/04	37	117.85	23	117.98	117.50	14	34,528	0.04%
2021/06/03	420	120.55	447.8	120.31	121.50	-27.8	34,260	-0.08%	大買/大賣/
2021/06/02	84.2	110.25	56	111.05	110.50	28.2	33,571	0.08%
2021/06/01	20.4	114.33	60.1	114.70	113.00	-39.8	33,590	-0.12%
2021/05/31	84	112.15	97.6	110.61	112.50	-13.6	33,698	-0.04%
2021/05/28	34	104.37	21	104.31	104.50	13	33,554	0.04%
2021/05/27	5	100.70	5	101.30	101.00	0	33,888	0.00%
2021/05/26	14	104.21	6	103.58	103.00	8	34,331	0.02%
2021/05/25	8.1	106.07	27.1	107.16	105.50	-19	35,061	-0.05%
2021/05/24	28	100.23	6	102.00	103.50	22	36,108	0.06%
2021/05/21	2	99.80	42	99.98	100.50	-40	37,302	-0.11%
2021/05/20	12	96.34	18	97.57	94.60	-6	37,401	-0.02%
2021/05/19	7	98.20	11.3	99.07	98.10	-4.3	37,295	-0.01%
2021/05/18	37	99.09	28	99.76	99.70	9	37,232	0.02%
2021/05/17	13	95.00	72.3	93.58	93.10	-59.3	37,215	-0.16%
2021/05/14	70	95.96	9	97.47	95.00	61	37,677	0.16%
2021/05/13	19.5	92.79	23.3	94.24	94.60	-3.8	38,375	-0.01%
2021/05/12	20.1	91.29	26	90.81	91.20	-5.9	38,151	-0.02%
2021/05/11	18	98.02	12	98.03	96.40	6	37,916	0.02%
2021/05/10	9	105.33	28	103.02	101.50	-19	37,896	-0.05%
2021/05/07	33	107.92	48	106.24	106.50	-15	37,982	-0.04%
2021/05/06	52	102.24	21.7	105.18	106.50	30.3	37,971	0.08%
2021/05/05	23.4	101.93	43	104.20	99.00	-19.6	37,700	-0.05%
2021/05/04	21.5	103.05	35.5	104.43	104.50	-14	37,873	-0.04%
2021/05/03	43	111.67	28	113.80	109.50	15	37,914	0.04%
2021/04/29	104	116.26	79.9	115.73	115.00	24.1	38,351	0.06%	大買/
2021/04/28	14.2	110.07	26.2	110.95	112.50	-12	36,899	-0.03%
2021/04/27	24.3	102.14	31.8	102.35	102.50	-7.5	36,684	-0.02%
2021/04/26	61	97.29	129	97.91	99.80	-68	36,282	-0.19%	大賣/
2021/04/23	23	92.39	44.1	93.34	94.20	-21.1	35,756	-0.06%
2021/04/22	4	92.45	104	93.75	90.80	-100	36,308	-0.28%	大賣/
2021/04/21	13.5	93.38	6.9	93.03	92.60	6.6	36,378	0.02%
2021/04/20	8	93.38	10	93.02	93.30	-2	37,309	-0.01%
2021/04/19	5	93.12	22.5	92.67	93.20	-17.5	38,595	-0.05%
2021/04/16	5	87.90	14	90.01	90.10	-9	38,726	-0.02%
2021/04/15	4	87.75	3.5	87.74	87.90	0.5	39,070	0.00%
2021/04/14	12.5	86.61	43	85.38	87.50	-30.5	39,642	-0.08%
2021/04/13	13	90.14	3.3	89.77	88.00	9.7	41,201	0.02%
2021/04/12	10	90.00	9.5	90.56	89.60	0.5	42,270	0.00%
2021/04/09	7	91.56	37	93.17	91.70	-30	43,353	-0.07%
2021/04/08	11	92.32	17.5	92.02	92.90	-6.5	43,479	-0.01%
2021/04/07	112	93.33	5.5	92.92	91.40	106.5	43,664	0.24%	大買/鉅額交易
2021/04/06	16	93.53	41	93.20	93.10	-25	43,839	-0.06%
2021/04/01	12	92.21	10	92.79	91.60	2	43,770	0.00%
2021/03/31	56	91.81	49	91.87	91.50	7	43,520	0.02%
2021/03/30	83	92.81	95	92.89	91.20	-12	43,491	-0.03%
2021/03/29	25.2	89.80	15	89.91	89.80	10.2	43,283	0.02%
2021/03/26	43	88.25	76	88.04	89.90	-33	43,297	-0.08%
2021/03/25	18.3	87.49	10.1	88.11	85.90	8.2	43,389	0.02%
2021/03/24	10	88.98	62	88.05	87.90	-52	43,405	-0.12%
2021/03/23	61	89.45	48	89.68	88.00	13	44,490	0.03%
2021/03/22	9	87.92	5.2	88.02	87.70	3.9	45,900	0.01%
2021/03/19	24.5	89.60	4	89.43	89.00	20.5	46,716	0.04%
2021/03/18	95	92.85	15	92.91	92.10	80	46,643	0.17%
2021/03/17	7	91.19	3	91.17	90.90	4	47,115	0.01%
2021/03/16	6	91.03	3	91.07	90.70	3	47,263	0.01%
2021/03/15	6	90.70	5	91.82	90.60	1	47,636	0.00%
2021/03/12	16	92.21	9	93.34	91.50	7	47,867	0.01%
2021/03/11	53	91.91	18	91.79	92.90	35	47,966	0.07%
2021/03/10	14	88.71	7	89.00	88.70	7	48,491	0.01%
2021/03/09	23.1	87.65	8	87.46	86.60	15.1	48,790	0.03%
2021/03/08	5	91.82	4	92.45	90.20	1	48,940	0.00%
2021/03/05	9	91.90	6	92.02	91.20	3	50,104	0.01%
2021/03/04	9	92.21	10	92.67	92.70	-1	52,442	0.00%
2021/03/03	17	92.59	12.4	92.47	91.80	4.6	53,757	0.01%
2021/03/02	27	96.79	19	96.69	94.30	8	55,577	0.01%
2021/02/26	19	96.78	34.3	96.99	97.50	-15.3	56,057	-0.03%
2021/02/25	40.5	97.81	23	97.51	95.60	17.5	56,942	0.03%
2021/02/24	138.1	100.31	93	100.68	97.00	45.1	57,015	0.08%	大買/
2021/02/23	139	98.81	230.5	99.76	99.60	-91.5	55,581	-0.16%	大買/大賣/
2021/02/22	78.7	95.28	49	95.77	95.40	29.7	54,311	0.05%
2021/02/19	21.3	91.85	4	91.93	91.60	17.3	53,977	0.03%
2021/02/18	8.2	91.27	9	91.53	91.60	-0.8	54,251	0.00%
2021/02/17	42.5	90.84	30.4	91.25	91.60	12.1	54,421	0.02%
2021/02/05	49	86.24	63	86.08	89.70	-14	54,179	-0.03%
2021/02/04	102.2	84.12	127.2	84.09	84.10	-25	53,694	-0.05%	大買/大賣/
2021/02/03	112	88.53	157	87.31	86.30	-45	53,575	-0.08%	大買/大賣/
2021/02/02	3	88.17	1	88.10	88.70	2	54,535	0.00%
2021/02/01	7	85.84	124	86.67	85.80	-117	54,538	-0.21%	大賣/鉅額交易
2021/01/29	32	87.97	29.2	88.55	86.50	2.8	55,129	0.01%
2021/01/28	18.2	88.79	6	89.03	88.10	12.2	55,493	0.02%
2021/01/27	72.6	93.04	75.2	93.01	92.60	-2.7	55,971	0.00%
2021/01/26	64	97.14	65	95.82	94.00	-1	56,395	0.00%
2021/01/25	88	99.72	26	96.83	95.70	62	57,058	0.11%
2021/01/22	20	100.08	29.1	99.82	101.00	-9.1	57,884	-0.02%
2021/01/21	30	94.77	41	94.98	95.60	-11	59,732	-0.02%
2021/01/20	39.1	93.89	11	94.89	92.40	28.1	61,407	0.05%
2021/01/19	24.5	96.50	56	96.36	96.40	-31.5	61,789	-0.05%
2021/01/18	61	96.16	15	95.35	95.00	46	61,976	0.07%
2021/01/15	58	98.06	83.8	99.05	100.00	-25.8	61,555	-0.04%
2021/01/14	57	96.75	108	98.07	96.70	-51	61,284	-0.08%	大賣/
2021/01/13	125	98.57	46	99.69	97.60	79	61,781	0.13%	大買/
2021/01/12	91.1	97.62	144	96.94	99.40	-53	61,431	-0.09%	大賣/
2021/01/11	69.6	94.22	177.5	94.26	94.90	-107.9	60,811	-0.18%	大賣/鉅額交易
2021/01/08	93	89.95	43	90.33	90.20	50	61,011	0.08%
2021/01/07	32	92.39	39.1	92.99	92.10	-7.1	61,312	-0.01%
2021/01/06	354	95.25	303.5	96.65	91.10	50.5	61,376	0.08%	大買/大賣/
2021/01/05	113.2	91.32	151.3	92.11	94.30	-38	60,159	-0.06%	大買/大賣/
2021/01/04	418	90.86	199.6	91.27	90.50	218.4	60,302	0.36%	大買/大賣/鉅額交易
2020/12/31	94.1	87.59	124	87.87	87.40	-29.9	60,960	-0.05%	大賣/
2020/12/30	66.5	87.08	39	87.40	86.90	27.5	61,035	0.05%
2020/12/29	28	85.93	51	86.75	85.70	-23	61,404	-0.04%
2020/12/28	9	84.87	4	84.63	85.30	5	61,824	0.01%
2020/12/25	4	84.23	7	85.01	84.00	-3	62,192	0.00%
2020/12/24	8	85.25	3	85.47	84.50	5	63,048	0.01%
2020/12/23	77	85.51	81	86.01	86.20	-4	63,601	-0.01%
2020/12/22	5	83.48	9	84.18	82.10	-4	63,628	-0.01%
2020/12/21	19	82.97	28	83.23	84.40	-9	63,914	-0.01%
2020/12/18	11	86.52	49.5	86.46	85.60	-38.5	63,587	-0.06%
2020/12/17	115.2	86.82	114.1	88.36	86.00	1.1	63,837	0.00%	大買/大賣/
2020/12/16	63.8	87.26	60.3	87.82	86.70	3.5	63,035	0.01%
2020/12/15	22	85.16	42.1	85.18	85.80	-20.1	61,831	-0.03%
2020/12/14	11	83.75	155	82.60	83.80	-144	61,512	-0.23%	大賣/鉅額交易
2020/12/11	83	83.78	75	83.65	81.60	8	61,773	0.01%
2020/12/10	10	82.92	20	82.26	82.20	-10	62,338	-0.02%
2020/12/09	165	84.16	38	84.84	83.20	127	62,771	0.20%	大買/鉅額交易
2020/12/08	48	84.00	23.9	83.65	84.50	24.1	62,827	0.04%
2020/12/07	6	82.13	16.1	82.28	82.00	-10.1	62,863	-0.02%
2020/12/04	20.1	81.83	18	82.28	81.30	2.1	62,840	0.00%
2020/12/03	44.3	84.23	30	84.26	83.70	14.3	62,580	0.02%
2020/12/02	22	85.65	11	85.83	85.20	11	63,063	0.02%
2020/12/01	76.2	85.57	151.5	85.71	84.70	-75.4	63,151	-0.12%	大賣/
2020/11/30	53	91.55	58.1	91.83	89.90	-5.1	62,581	-0.01%
2020/11/27	118	90.71	104	90.62	90.40	14	60,742	0.02%	大買/大賣/
2020/11/26	298	86.75	540.3	88.08	89.60	-242.3	60,438	-0.40%	大買/大賣/鉅額交易
2020/11/25	285.2	84.00	46	83.84	83.10	239.2	58,650	0.41%	大買/鉅額交易
2020/11/24	404.1	81.13	377.2	82.20	82.00	26.9	58,605	0.05%	大買/大賣/
2020/11/23	41	78.03	63	78.00	78.70	-22	57,910	-0.04%
2020/11/20	0	0.00	12	75.32	75.70	-12	57,502	-0.02%
2020/11/19	34	75.45	35	75.94	74.90	-1	58,172	0.00%
2020/11/18	11	74.64	13	75.12	75.50	-2	59,352	0.00%
2020/11/17	32	75.31	38	75.25	74.60	-6	61,134	-0.01%
2020/11/16	20	74.38	14	74.66	74.60	6	62,521	0.01%
2020/11/13	3	72.40	18	73.53	74.10	-15	63,706	-0.02%
2020/11/12	34	74.31	29	73.97	72.60	5	64,521	0.01%
2020/11/11	54	73.76	46	73.99	74.30	8	65,185	0.01%
2020/11/10	98	71.36	113.1	71.69	71.50	-15.1	66,517	-0.02%	大賣/
2020/11/09	75.2	69.74	72	69.60	69.50	3.2	69,019	0.00%
2020/11/06	36.1	70.08	21	69.95	68.80	15.1	71,463	0.02%
2020/11/05	26	68.94	30	68.94	68.80	-4	72,740	-0.01%
2020/11/04	62	67.45	48	67.87	68.80	14	72,944	0.02%
2020/11/03	23	66.29	22	66.34	66.30	1	72,802	0.00%
2020/11/02	34	66.13	19	66.60	65.20	15	73,546	0.02%
2020/10/30	60.5	68.71	34.8	68.89	68.20	25.7	74,091	0.03%
2020/10/29	130.2	68.34	88	68.18	67.90	42.2	73,573	0.06%	大買/
2020/10/28	131	75.48	81	75.58	74.90	50	71,088	0.07%	大買/
2020/10/27	24	83.27	7	82.83	81.60	17	70,088	0.02%
2020/10/26	11	84.64	17	84.09	85.40	-6	70,887	-0.01%
2020/10/23	66	86.17	96	86.32	85.10	-30	71,376	-0.04%
2020/10/22	17	85.78	12	86.47	87.30	5	72,429	0.01%
2020/10/21	144	87.74	186	86.66	86.40	-42	72,400	-0.06%	大買/大賣/
2020/10/20	143	86.74	120	86.64	88.00	23	71,906	0.03%	大買/大賣/
2020/10/19	114	86.01	92	86.59	85.50	22	71,528	0.03%	大買/
2020/10/16	70	86.85	40	86.64	83.70	30	71,336	0.04%
2020/10/15	30	86.89	81	86.36	85.50	-51	71,712	-0.07%
2020/10/14	41	85.73	43	85.83	85.60	-2	71,470	0.00%
2020/10/13	45	84.70	27	84.60	85.50	18	71,194	0.03%
2020/10/12	74	85.84	64.1	85.80	85.20	9.9	70,769	0.01%
2020/10/08	152	81.76	195	82.09	84.80	-43	69,865	-0.06%	大買/大賣/
2020/10/07	19	78.40	62	78.66	79.00	-43	68,398	-0.06%
2020/10/06	55	78.80	26	78.51	77.70	29	68,258	0.04%
2020/10/05	89	77.29	88	76.93	78.20	1	67,908	0.00%
2020/09/30	19	73.76	17	74.11	74.40	2	67,513	0.00%
2020/09/29	138	76.40	147.1	76.21	74.10	-9.1	67,447	-0.01%	大買/大賣/
2020/09/28	56	75.89	57	76.08	77.50	-1	67,495	0.00%
2020/09/25	6	73.52	6	72.47	72.50	0	68,043	0.00%
2020/09/24	20	74.83	3	74.20	73.80	17	68,601	0.02%
2020/09/23	9	77.92	21.1	78.10	77.30	-12.1	68,536	-0.02%
2020/09/22	72	78.50	59	78.83	77.40	13	69,533	0.02%
2020/09/21	32	78.64	54	78.14	78.90	-22	70,822	-0.03%
2020/09/18	57	78.74	14	78.91	78.20	43	70,780	0.06%
2020/09/17	30	79.09	37.1	79.04	80.20	-7.1	71,756	-0.01%
2020/09/16	17	77.56	25	78.06	77.90	-8	71,586	-0.01%
2020/09/15	69	77.76	81.1	77.81	76.30	-12.1	71,361	-0.02%
2020/09/14	77	74.35	99.1	74.93	76.00	-22.1	70,461	-0.03%
2020/09/11	22	72.04	22	71.78	72.30	0	70,578	0.00%
2020/09/10	34	73.15	15	72.89	72.90	19	70,539	0.03%
2020/09/09	23	72.92	23.1	73.25	73.90	-0.1	70,631	0.00%
2020/09/08	15	73.37	38	73.26	73.20	-23	70,710	-0.03%
2020/09/07	40	73.53	29	73.31	72.10	11	70,942	0.02%
2020/09/04	50	76.28	37	76.14	75.70	13	71,624	0.02%
2020/09/03	61	78.70	51.5	79.05	78.60	9.5	72,189	0.01%
2020/09/02	21	76.57	24	77.53	76.80	-3	71,634	0.00%
2020/09/01	83	75.96	66	75.52	77.40	17	71,278	0.02%
2020/08/31	16	74.69	24	74.60	73.60	-8	70,230	-0.01%
2020/08/28	36	75.25	93	76.45	74.50	-57	70,159	-0.08%
2020/08/27	27	79.42	63	77.82	77.30	-36	69,615	-0.05%
2020/08/26	32	79.40	9	79.50	79.60	23	70,441	0.03%
2020/08/25	111	80.57	8	79.35	78.70	103	71,019	0.15%	大買/鉅額交易
2020/08/24	35	77.68	43	78.05	79.20	-8	70,251	-0.01%
2020/08/21	130	80.76	135	81.40	80.60	-5	69,177	-0.01%	大買/大賣/
2020/08/20	144	82.02	112	82.99	79.70	32	67,258	0.05%	大買/大賣/
2020/08/19	90	87.19	104	87.18	88.50	-14	65,728	-0.02%	大賣/
2020/08/18	45	84.23	84	85.01	84.10	-39	64,433	-0.06%
2020/08/17	104	83.61	92	84.24	83.00	12	63,683	0.02%	大買/
2020/08/14	236	82.69	265.3	82.68	85.00	-29.3	62,732	-0.05%	大買/大賣/
2020/08/13	612	87.03	802	87.59	80.60	-190	60,857	-0.31%	大買/大賣/鉅額交易
2020/08/12	343	86.37	260	86.09	89.00	83	58,690	0.14%	大買/大賣/
2020/08/11	250.2	79.63	260	79.24	81.60	-9.8	56,951	-0.02%	大買/大賣/
2020/08/10	91	76.60	167	77.08	76.00	-76	55,194	-0.14%	大賣/
2020/08/07	31	75.32	23	75.90	75.50	8	54,697	0.01%
2020/08/06	247	75.64	217	75.80	76.10	30	54,167	0.06%	大買/大賣/
2020/08/05	181	72.50	242	72.26	73.70	-61	52,876	-0.12%	大買/大賣/
2020/08/04	64.6	66.64	56	66.44	67.00	8.6	51,476	0.02%
2020/08/03	20	63.83	11	64.27	63.40	9	51,017	0.02%
2020/07/31	284	63.36	226	63.46	64.30	58	51,372	0.11%	大買/大賣/
2020/07/30	43	61.85	54.3	61.84	62.90	-11.3	50,629	-0.02%
2020/07/29	34.6	58.53	35	59.02	59.00	-0.4	49,351	0.00%
2020/07/28	105	58.19	99	58.69	59.40	6	48,793	0.01%	大買/
2020/07/27	100	56.66	79	56.40	56.50	21	48,176	0.04%
2020/07/24	37	54.96	21	55.69	54.70	16	49,017	0.03%
2020/07/23	15	56.77	9	56.60	56.30	6	49,234	0.01%
2020/07/22	39	56.70	21	56.76	56.50	18	49,184	0.04%
2020/07/21	114	56.54	78	56.17	56.60	36	48,638	0.07%	大買/
2020/07/20	4	52.45	12	52.82	53.40	-8	47,666	-0.02%
2020/07/17	19	51.22	6	52.90	50.80	13	47,414	0.03%
2020/07/16	15	52.13	3	52.37	52.40	12	47,493	0.03%
2020/07/15	14	52.66	40	53.05	51.80	-26	47,550	-0.05%
2020/07/14	11	52.83	502	52.29	52.20	-491	47,732	-1.03%	大賣/鉅額交易
2020/07/13	134	54.54	8	54.59	53.90	126	47,803	0.26%	大買/鉅額交易
2020/07/10	11	55.40	140	54.47	54.40	-129	48,323	-0.27%	大賣/鉅額交易
2020/07/09	111	56.75	121	57.38	56.50	-10	48,738	-0.02%	大買/大賣/
2020/07/08	37.1	56.37	13	56.48	56.30	24.1	49,117	0.05%
2020/07/07	375	57.13	67.1	55.90	55.90	307.9	48,970	0.63%	大買/鉅額交易
2020/07/06	433	56.70	359	56.63	57.30	74	48,832	0.15%	大買/大賣/
2020/07/03	66	52.48	102.1	52.30	53.50	-36.1	48,232	-0.07%	大賣/
2020/07/02	39	50.32	41	50.25	50.80	-2	47,947	0.00%
2020/07/01	97	50.45	72	50.34	49.45	25	47,983	0.05%
2020/06/30	375	48.25	180	48.75	50.10	195	47,110	0.41%	大買/大賣/鉅額交易
2020/06/29	37	46.81	48	46.88	46.30	-11	46,253	-0.02%
2020/06/24	111	46.89	167	47.18	47.00	-56	46,104	-0.12%	大買/大賣/
2020/06/23	40	46.24	34	46.26	46.10	6	45,327	0.01%
2020/06/22	16	45.92	21	46.00	45.85	-5	45,315	-0.01%
2020/06/19	13	45.63	38	45.74	45.95	-25	45,664	-0.05%
2020/06/18	102	45.38	298	45.47	45.75	-196	45,725	-0.43%	大買/大賣/鉅額交易
2020/06/17	330	45.28	134	45.34	45.00	196	45,501	0.43%	大買/大賣/鉅額交易
2020/06/16	16	45.14	15	45.22	45.00	1	45,354	0.00%
2020/06/15	62	44.60	88	44.64	44.00	-26	45,893	-0.06%
2020/06/12	99	44.72	83	44.90	44.80	16	45,967	0.03%
2020/06/11	258	45.88	283	45.95	44.65	-25	45,829	-0.05%	大買/大賣/
2020/06/10	122	44.74	98	44.82	45.20	24	44,609	0.05%	大買/
2020/06/09	24	43.61	14	43.49	43.30	10	43,921	0.02%
2020/06/08	11	44.43	30	44.48	43.85	-19	44,642	-0.04%
2020/06/05	45	45.09	23	45.19	44.80	22	44,671	0.05%
2020/06/04	42	44.36	81	44.47	44.80	-39	44,895	-0.09%
2020/06/03	21	43.68	74	43.80	43.80	-53	44,819	-0.12%
2020/06/02	153	44.27	107	45.18	43.40	46	44,441	0.10%	大買/大賣/
2020/06/01	37	42.50	50.6	43.51	44.10	-13.6	43,713	-0.03%
2020/05/29	16	40.49	11	40.50	40.10	5	42,868	0.01%
2020/05/28	17	40.75	114	40.72	40.40	-97	43,321	-0.22%	大賣/
2020/05/27	71	40.54	10	40.34	39.90	61	43,190	0.14%
2020/05/26	8	40.08	8	40.23	40.00	0	43,422	0.00%
2020/05/25	50	38.56	61	39.12	39.40	-11	43,314	-0.03%
2020/05/22	42	39.33	25	39.71	39.15	17	43,210	0.04%
2020/05/21	73	40.71	128	40.42	40.75	-55	42,963	-0.13%	大賣/
2020/05/20	152	39.53	119	39.99	39.60	33	42,730	0.08%	大買/大賣/
2020/05/19	180	38.39	142	38.63	39.10	38	42,249	0.09%	大買/大賣/
2020/05/18	135	39.88	35	40.06	39.55	100	40,794	0.25%	大買/
2020/05/15	7	43.45	11	43.44	43.90	-4	39,772	-0.01%
2020/05/14	17	43.17	7	43.88	42.80	10	39,458	0.03%
2020/05/13	38	45.11	31	45.33	44.70	7	39,414	0.02%
2020/05/12	25	45.03	51	44.88	45.00	-26	39,518	-0.07%
2020/05/11	31	45.26	29	45.28	44.95	2	40,066	0.00%
2020/05/08	39	44.84	47.5	44.95	44.70	-8.5	39,944	-0.02%
2020/05/07	48	44.19	36	44.30	44.30	12	39,895	0.03%
2020/05/06	7	42.76	21	42.98	43.05	-14	39,295	-0.04%
2020/05/05	7	42.88	9	42.94	42.50	-2	39,282	-0.01%
2020/05/04	9	42.09	295	41.50	43.00	-286	39,354	-0.73%	大賣/鉅額交易
2020/04/30	28	42.81	65	42.68	42.85	-37	39,758	-0.09%
2020/04/29	267	41.08	150	41.15	42.00	117	39,510	0.30%	大買/大賣/鉅額交易
2020/04/28	159	39.48	26	39.07	39.45	133	38,831	0.34%	大買/鉅額交易
2020/04/27	33	38.32	11	38.22	38.30	22	38,629	0.06%
2020/04/24	13	37.58	5	37.49	37.45	8	38,706	0.02%
2020/04/23	1	38.10	9	37.59	37.60	-8	38,911	-0.02%
2020/04/22	2	36.40	3	36.98	37.45	-1	39,313	0.00%
2020/04/21	6	36.67	3	37.23	36.65	3	39,455	0.01%
2020/04/20	8	38.04	0	0.00	38.10	8	40,149	0.02%
2020/04/17	10	38.64	9	38.44	38.10	1	40,384	0.00%
2020/04/16	20	38.06	32	38.16	38.10	-12	40,082	-0.03%
2020/04/15	45	38.84	25	39.00	37.40	20	39,668	0.05%
2020/04/14	47	37.94	66	37.81	38.15	-19	38,970	-0.05%
2020/04/13	39	35.95	65	35.95	35.55	-26	38,277	-0.07%
2020/04/10	33	34.96	12	34.75	35.00	21	37,686	0.06%
2020/04/09	5	34.83	34	34.85	34.70	-29	37,724	-0.08%
2020/04/08	37	33.81	28	33.70	34.00	9	37,357	0.02%
2020/04/07	257	33.00	263	33.14	33.15	-6	36,620	-0.02%	大買/大賣/
2020/04/06	22	31.33	10	31.73	31.35	12	35,705	0.03%
2020/04/01	30	31.87	5	31.93	31.70	25	35,234	0.07%
2020/03/31	213	32.93	205	31.94	32.00	8	35,038	0.02%	大買/大賣/
2020/03/30	4	30.45	8	30.43	30.90	-4	34,207	-0.01%
2020/03/27	163	31.06	42	31.13	30.25	121	34,448	0.35%	大買/鉅額交易
2020/03/26	20	30.75	14	30.98	31.00	6	34,488	0.02%
2020/03/25	93	30.77	95	30.87	31.10	-2	34,099	-0.01%
2020/03/24	36	28.86	25	28.79	28.60	11	33,725	0.03%
2020/03/23	18	27.24	47	26.85	27.05	-29	33,364	-0.09%
2020/03/20	28	26.53	136	26.40	27.05	-108	33,143	-0.33%	大賣/鉅額交易
2020/03/19	18	24.60	78	25.33	24.60	-60	33,038	-0.18%
2020/03/18	25	27.40	13	27.40	26.20	12	32,226	0.04%
2020/03/17	117	27.28	93	27.66	26.50	24	31,953	0.08%	大買/
2020/03/16	16	30.97	8	30.93	28.40	8	31,401	0.03%
2020/03/13	107	30.36	213	30.61	31.45	-106	31,149	-0.34%	大買/大賣/鉅額交易
2020/03/12	42	34.45	12	34.06	33.70	30	30,591	0.10%
2020/03/11	34	38.66	10	38.83	37.40	24	29,728	0.08%
2020/03/10	60	38.48	9	38.46	38.95	51	29,350	0.17%
2020/03/09	41	40.04	9	39.97	39.50	32	28,782	0.11%
2020/03/06	3	41.67	24	41.88	41.60	-21	28,629	-0.07%
2020/03/05	26	42.28	19	42.20	41.90	7	29,206	0.02%
2020/03/04	3	41.37	25	41.37	41.40	-22	28,573	-0.08%
2020/03/03	7	41.56	18	41.75	41.45	-11	28,765	-0.04%
2020/03/02	15	39.42	5	39.23	39.25	10	28,375	0.04%
2020/02/27	16	39.84	1	40.70	40.00	15	28,339	0.05%
2020/02/26	14	41.47	4	42.24	41.25	10	28,229	0.04%
2020/02/25	2	41.88	18	41.92	41.75	-16	28,242	-0.06%
2020/02/24	0	0.00	17	42.27	42.45	-17	28,228	-0.06%
2020/02/21	20	42.14	20	42.13	41.70	0	28,350	0.00%
2020/02/20	39	42.55	57	42.49	42.00	-18	28,511	-0.06%
2020/02/19	2	42.05	10	41.92	41.75	-8	28,704	-0.03%
2020/02/18	2	41.03	1	41.45	41.10	1	29,215	0.00%
2020/02/17	11	41.45	18	41.21	41.35	-7	29,396	-0.02%
2020/02/14	30	41.92	7	41.78	41.50	23	29,899	0.08%
2020/02/13	47	42.28	3	42.40	42.05	44	30,681	0.14%
2020/02/12	16	42.08	31	42.09	42.85	-15	31,059	-0.05%
2020/02/11	10	40.25	60	40.08	40.30	-50	30,346	-0.16%
2020/02/10	25	38.06	230	36.74	39.85	-205	30,380	-0.67%	大賣/鉅額交易
2020/02/07	8	39.28	2	39.53	38.90	6	30,561	0.02%
2020/02/06	19	39.92	17	40.11	40.20	2	30,529	0.01%
2020/02/05	18	39.60	2	39.40	39.15	16	30,330	0.05%
2020/02/04	183	39.84	157	39.44	40.25	26	29,924	0.09%	大買/大賣/
2020/02/03	57.1	36.94	63	36.79	36.75	-6	29,326	-0.02%
2020/01/31	20	38.65	21	38.77	38.65	-1	29,221	0.00%
2020/01/30	32	40.44	2	40.50	40.35	30	28,739	0.10%
2020/01/20	6	44.28	13	44.44	44.80	-7	28,516	-0.02%
2020/01/17	6	44.16	1	43.30	43.25	5	28,408	0.02%
2020/01/16	28	43.87	8	43.93	43.60	20	28,750	0.07%
2020/01/15	6	44.87	32	45.01	44.75	-26	28,458	-0.09%
2020/01/14	319	45.50	190	45.66	45.40	129	29,106	0.44%	大買/大賣/鉅額交易
2020/01/13	25	43.06	35	43.32	43.90	-10	28,019	-0.04%
2020/01/10	33	41.77	31	41.91	42.40	2	27,883	0.01%
2020/01/09	9	41.31	7	41.06	41.05	2	28,095	0.01%
2020/01/08	4	40.50	0	0.00	40.45	4	28,732	0.01%
2020/01/07	1	41.70	4	41.53	41.30	-3	29,020	-0.01%
2020/01/06	11	41.34	2	41.15	41.35	9	29,488	0.03%
2020/01/03	16	43.24	11	43.18	42.50	5	29,657	0.02%
2020/01/02	159	43.56	61	43.35	43.60	98	29,556	0.33%	大買/
2019/12/31	2	41.95	6	41.92	42.00	-4	29,407	-0.01%
2019/12/27	6	41.58	3	41.65	41.65	3	29,875	0.01%
2019/12/26	9	41.23	9	41.22	41.10	0	30,009	0.00%
2019/12/25	5	41.47	2	41.48	41.50	3	30,110	0.01%
2019/12/24	146	41.97	26	41.93	42.25	120	30,221	0.40%	大買/鉅額交易
2019/12/23	91	42.85	196	41.52	41.50	-105	29,838	-0.35%	大賣/鉅額交易
2019/12/20	34	43.66	122	43.67	44.10	-88	29,535	-0.30%	大賣/
2019/12/19	7	44.21	14	43.93	43.90	-7	29,698	-0.02%
2019/12/18	15	45.02	26	45.05	44.80	-11	29,918	-0.04%
2019/12/17	87	45.97	78	45.91	45.75	9	30,235	0.03%
2019/12/16	67	44.85	72	44.79	45.40	-5	30,282	-0.02%
2019/12/13	50	44.34	50	44.31	44.30	0	30,577	0.00%
2019/12/12	5	44.84	6	44.87	44.75	-1	30,970	0.00%
2019/12/11	2	44.10	1	44.00	43.90	1	31,881	0.00%
2019/12/10	22	43.60	17	43.61	44.00	5	32,413	0.02%
2019/12/09	5	44.73	4	44.71	44.35	1	32,396	0.00%
2019/12/06	0	0.00	10	45.05	44.75	-10	33,039	-0.03%
2019/12/05	14	44.95	2	44.78	44.60	12	33,533	0.04%
2019/12/03	4	44.04	6	44.26	44.80	-2	36,255	-0.01%
2019/12/02	25	44.42	16	44.93	44.15	9	36,548	0.02%
2019/11/29	4	46.34	15	46.49	46.15	-11	37,032	-0.03%
2019/11/28	170	47.72	166	47.94	47.00	4	36,977	0.01%	大買/大賣/
2019/11/27	70	46.95	68	47.01	47.00	2	36,689	0.01%
2019/11/26	122	47.07	3	46.92	46.35	119	36,692	0.32%	大買/鉅額交易
2019/11/25	39.1	46.53	0	0.00	46.35	39.1	36,504	0.11%
2019/11/22	13	47.47	5	47.21	47.00	8	36,500	0.02%
2019/11/21	10	48.04	1	48.00	48.00	9	36,640	0.02%
2019/11/20	9	48.01	5	48.25	48.80	4	37,003	0.01%
2019/11/19	11	48.89	11	48.73	48.55	0	37,762	0.00%
2019/11/18	20	49.86	120	49.44	49.65	-100	37,745	-0.26%	大賣/
2019/11/15	171	49.28	131	49.70	48.50	40	37,910	0.11%	大買/大賣/
2019/11/14	70	48.21	41	48.45	48.10	29	37,402	0.08%
2019/11/13	47	48.11	39	48.39	48.30	8	37,744	0.02%
2019/11/12	66	48.79	80	48.78	50.00	-14	38,117	-0.04%
2019/11/11	42	47.58	26	47.96	47.10	16	38,339	0.04%
2019/11/08	4	46.11	7	46.16	46.00	-3	37,832	-0.01%
2019/11/07	5	45.42	24	45.18	45.90	-19	38,154	-0.05%
2019/11/06	43	45.54	24.2	45.64	45.20	18.8	38,583	0.05%
2019/11/05	18	47.88	68	47.94	47.50	-50	38,615	-0.13%
2019/11/04	63	47.57	7	47.96	47.40	56	39,116	0.14%
2019/11/01	7	47.11	1	47.05	47.20	6	39,316	0.02%
2019/10/31	6	47.59	52	48.04	47.15	-46	40,213	-0.11%
2019/10/30	48	47.91	11	48.30	48.25	37	40,268	0.09%
2019/10/29	5	47.10	5	46.91	46.90	0	40,202	0.00%
2019/10/28	51	47.99	45	47.90	47.50	6	40,359	0.01%
2019/10/25	10	47.99	14	48.17	48.20	-4	40,460	-0.01%
2019/10/24	38	48.47	36	48.81	48.15	2	40,493	0.00%
2019/10/23	26	48.17	26	48.18	48.25	0	40,302	0.00%
2019/10/22	258	47.58	284.5	47.74	48.25	-26.5	40,503	-0.07%	大買/大賣/
2019/10/21	32	45.91	15	45.93	45.85	17	40,114	0.04%
2019/10/18	9	46.47	17	46.48	46.20	-8	40,718	-0.02%
2019/10/17	21	47.07	7	47.19	47.00	14	42,029	0.03%
2019/10/16	60	47.50	84	47.64	47.80	-24	43,605	-0.06%
2019/10/15	21	46.27	38	46.50	46.55	-17	43,671	-0.04%
2019/10/14	17	45.87	47	45.79	46.35	-30	43,508	-0.07%
2019/10/09	16	43.78	11	43.78	43.10	5	43,186	0.01%
2019/10/08	3	45.82	2	45.68	45.60	1	43,288	0.00%
2019/10/07	44	46.28	56	46.36	46.40	-12	43,819	-0.03%
2019/10/04	77	45.93	65.5	45.90	45.30	11.5	44,048	0.03%
2019/10/03	2	44.50	7	44.51	45.15	-5	44,257	-0.01%
2019/10/02	5	44.15	7	44.43	44.80	-2	44,342	0.00%
2019/10/01	4	44.00	2	43.65	44.20	2	44,433	0.00%
2019/09/27	119	43.96	86	43.85	43.65	33	44,569	0.07%	大買/
2019/09/26	14	45.74	19	45.76	45.20	-5	44,804	-0.01%
2019/09/25	28	45.73	25	46.08	45.50	3	45,212	0.01%
2019/09/24	69	47.67	45	46.95	46.65	24	45,998	0.05%
2019/09/23	72.5	47.37	73	47.27	47.65	-0.5	46,264	0.00%
2019/09/20	14	45.87	20	46.23	46.50	-6	46,602	-0.01%
2019/09/19	60	46.42	61	46.42	46.50	-1	46,573	0.00%
2019/09/18	33	46.51	34	46.57	46.30	-1	46,481	0.00%
2019/09/17	116	46.53	114	46.29	46.10	2	46,224	0.00%	大買/大賣/
2019/09/16	71	45.64	71	45.88	46.80	0	46,336	0.00%
2019/09/12	31	44.40	53	44.47	44.95	-22	46,632	-0.05%
2019/09/11	27	43.33	18	43.26	43.25	9	47,238	0.02%
2019/09/10	77	43.16	216	43.28	43.05	-139	47,453	-0.29%	大賣/鉅額交易
2019/09/09	72	44.27	231	44.06	44.80	-159	47,335	-0.34%	大賣/鉅額交易
2019/09/06	235	44.66	249	44.46	43.85	-14	47,198	-0.03%	大買/大賣/
2019/09/05	351	43.68	194	44.16	44.65	157	46,991	0.33%	大買/大賣/鉅額交易
2019/09/04	76	40.80	96	40.91	41.25	-20	45,506	-0.04%
2019/09/03	107	41.02	27	41.29	39.80	80	46,523	0.17%	大買/
2019/09/02	111	40.03	62	40.09	40.00	49	46,195	0.11%	大買/
2019/08/30	5	39.65	37	39.70	39.05	-32	46,240	-0.07%
2019/08/29	93	39.30	33	39.27	39.05	60	46,775	0.13%
2019/08/28	4	38.80	7	38.69	38.85	-3	46,957	-0.01%
2019/08/27	38	39.34	15	39.16	38.55	23	47,307	0.05%
2019/08/26	32	38.95	2	38.98	38.80	30	47,564	0.06%
2019/08/23	43	40.44	158	40.57	40.65	-115	47,781	-0.24%	大賣/鉅額交易
2019/08/22	187	40.86	200	41.06	41.10	-13	47,682	-0.03%	大買/大賣/
2019/08/21	39	39.49	9	39.88	39.55	30	46,899	0.06%
2019/08/20	25	40.46	61	40.24	39.90	-36	47,010	-0.08%
2019/08/19	5	39.67	2	39.75	39.70	3	47,277	0.01%
2019/08/16	53	39.70	46	39.74	39.25	7	48,111	0.01%
2019/08/15	146	39.73	130	39.78	39.85	16	48,224	0.03%	大買/大賣/
2019/08/14	103	39.76	100	39.47	39.00	3	47,799	0.01%	大買/
2019/08/13	15	37.45	9	37.38	37.10	6	47,419	0.01%
2019/08/12	40	38.14	59	38.01	38.05	-19	48,458	-0.04%
2019/08/08	158	37.40	183	37.87	38.15	-25	49,224	-0.05%	大買/大賣/
2019/08/07	68	37.14	16	36.93	36.35	52	49,545	0.10%
2019/08/06	30	34.54	24	34.72	35.75	6	49,334	0.01%
2019/08/05	10	36.37	9	36.94	35.90	1	49,294	0.00%
2019/08/02	32	35.92	33	35.71	36.65	-1	49,868	0.00%
2019/08/01	18	37.38	0	0.00	37.25	18	49,421	0.04%
2019/07/31	25	38.08	1	38.30	38.00	24	49,781	0.05%
2019/07/30	47	38.79	12	38.75	38.70	35	49,785	0.07%
2019/07/29	10	40.57	177	40.96	40.20	-167	50,021	-0.33%	大賣/鉅額交易
2019/07/26	42	41.14	30	41.13	41.15	12	50,057	0.02%
2019/07/25	148	40.78	58	40.49	40.60	90	50,000	0.18%	大買/
2019/07/24	137	40.44	44	40.21	39.50	93	50,101	0.19%	大買/
2019/07/23	13	40.43	13	41.12	40.20	0	50,660	0.00%
2019/07/22	63	41.10	60	41.27	41.75	3	50,543	0.01%
2019/07/19	90	41.38	150	41.14	40.60	-60	50,467	-0.12%	大賣/
2019/07/18	89	39.72	33	39.16	39.50	56	49,616	0.11%
2019/07/17	5	37.88	15	37.86	37.15	-10	48,002	-0.02%
2019/07/16	5	37.10	10	37.60	36.85	-5	47,536	-0.01%
2019/07/15	8	36.90	1	37.20	37.20	7	48,060	0.01%
2019/07/12	33	37.17	11	36.71	36.70	22	48,068	0.05%
2019/07/11	133	36.55	191	37.12	37.50	-58	47,836	-0.12%	大買/大賣/
2019/07/10	45	36.11	39	36.14	35.80	6	47,672	0.01%
2019/07/09	46	36.07	29	35.64	35.30	17	47,496	0.04%
2019/07/08	15	37.00	8	37.09	37.15	7	47,678	0.01%
2019/07/05	7	37.37	2	37.43	37.45	5	48,388	0.01%
2019/07/04	32	37.38	8	37.33	37.30	24	49,413	0.05%
2019/07/03	12	37.78	12	37.78	37.20	0	50,337	0.00%
2019/07/02	25	38.39	26	38.66	38.50	-1	51,725	0.00%
2019/07/01	114	38.14	175	38.43	38.75	-61	52,740	-0.12%	大買/大賣/
2019/06/28	19	35.97	16	35.61	35.25	3	52,305	0.01%
2019/06/27	132	35.79	160	35.77	35.50	-28	53,133	-0.05%	大買/大賣/
2019/06/26	36	34.37	7	34.46	34.50	29	53,161	0.05%
2019/06/25	10	34.00	3	34.18	34.00	7	53,193	0.01%
2019/06/24	18	34.42	26	34.39	34.60	-8	53,604	-0.01%
2019/06/21	28	35.05	17	35.09	34.55	11	54,627	0.02%
2019/06/20	126	35.30	105	35.29	35.40	21	54,301	0.04%	大買/大賣/
2019/06/19	225	34.18	269	34.02	34.75	-44	53,334	-0.08%	大買/大賣/
2019/06/18	27	31.39	120	31.27	31.60	-93	52,857	-0.18%	大賣/
2019/06/17	148	32.32	148	32.29	32.00	0	53,956	0.00%	大買/大賣/
2019/06/14	16	32.28	14	32.73	31.80	2	54,160	0.00%
2019/06/13	38	32.81	40	32.94	32.60	-2	54,797	0.00%
2019/06/12	25	33.13	18	33.19	32.95	7	54,846	0.01%
2019/06/11	442	32.69	487	32.71	33.50	-45	54,597	-0.08%	大買/大賣/
2019/06/10	208	30.10	73	30.30	31.00	135	53,189	0.25%	大買/鉅額交易
2019/06/06	5	28.66	22	28.57	28.65	-17	52,550	-0.03%
2019/06/05	134	30.24	127	30.21	28.70	7	52,461	0.01%	大買/大賣/
2019/06/04	130	29.45	141	29.46	29.45	-11	52,060	-0.02%	大買/大賣/
2019/06/03	30	28.99	22	28.82	28.70	8	52,433	0.02%
2019/05/31	148	29.03	155	29.07	29.95	-7	52,430	-0.01%	大買/大賣/
2019/05/30	35	28.86	25	28.72	28.60	10	52,743	0.02%
2019/05/29	34	27.72	23	27.69	28.65	11	52,975	0.02%
2019/05/28	46	28.38	44	28.46	28.00	2	52,718	0.00%
2019/05/27	72	28.46	86	28.55	28.15	-14	52,957	-0.03%
2019/05/24	99	28.62	80	28.64	28.00	19	52,971	0.04%
2019/05/23	72	27.98	64	28.00	28.30	8	52,209	0.02%
2019/05/22	43	31.09	131	31.49	30.45	-88	51,339	-0.17%	大賣/
2019/05/21	120	31.01	70	30.83	31.15	50	50,851	0.10%	大買/
2019/05/20	153	30.89	114	31.17	30.45	39	50,485	0.08%	大買/大賣/
2019/05/17	37	32.60	25	33.64	31.60	12	49,911	0.02%
2019/05/16	162	36.27	125	36.60	34.70	37	48,884	0.08%	大買/大賣/
2019/05/15	322	36.57	348	36.70	37.50	-26	48,004	-0.05%	大買/大賣/
2019/05/14	30	35.37	29	35.51	35.00	1	47,407	0.00%
2019/05/13	37	35.40	47	35.41	35.80	-10	47,291	-0.02%
2019/05/10	10	34.78	12	34.94	34.40	-2	47,036	0.00%
2019/05/09	30	34.58	32	35.18	33.80	-2	46,479	0.00%
2019/05/08	11	35.19	16	35.10	35.60	-5	46,563	-0.01%
2019/05/07	4	34.61	45	34.36	34.55	-41	46,466	-0.09%
2019/05/06	26	33.08	10	32.91	33.05	16	46,278	0.03%
2019/05/03	23	34.92	24	34.60	34.80	-1	46,117	0.00%
2019/05/02	16	34.31	12	34.10	34.40	4	46,079	0.01%
2019/04/30	27	33.75	27	33.74	34.45	0	46,322	0.00%
2019/04/29	537	32.67	489	32.76	32.50	48	45,976	0.10%	大買/大賣/
2019/04/26	22	36.45	9	36.23	36.05	13	45,347	0.03%
2019/04/25	35	37.32	45	37.72	37.95	-10	44,961	-0.02%
2019/04/24	46	37.30	68	37.56	37.95	-22	44,559	-0.05%
2019/04/23	48	36.36	15	36.68	36.25	33	44,060	0.07%
2019/04/22	156	38.33	133	38.44	37.60	23	44,178	0.05%	大買/大賣/
2019/04/19	41	37.74	43.3	38.27	37.60	-2.3	44,972	-0.01%
2019/04/18	11	37.75	41	37.64	37.00	-30	44,786	-0.07%
2019/04/17	33	37.97	40	37.77	37.55	-7	46,337	-0.02%
2019/04/16	34	38.09	46	37.84	37.25	-12	46,299	-0.03%
2019/04/15	25	36.95	31	37.05	37.10	-6	46,543	-0.01%
2019/04/12	121	37.27	136	37.30	36.70	-15	47,031	-0.03%	大買/大賣/
2019/04/11	106	36.58	174	36.70	36.25	-68	47,585	-0.14%	大買/大賣/
2019/04/10	342	36.49	241	36.73	36.00	101	47,233	0.21%	大買/大賣/鉅額交易
2019/04/09	164	37.28	118	37.20	36.35	46	46,493	0.10%	大買/大賣/
2019/04/08	105	37.77	102	37.91	39.25	3	46,201	0.01%	大買/大賣/
2019/04/03	301	34.57	253	35.14	36.05	48	44,730	0.11%	大買/大賣/
2019/04/02	233	32.74	256	32.75	32.95	-23	43,720	-0.05%	大買/大賣/
2019/04/01	107	31.79	148	31.26	32.30	-41	43,301	-0.09%	大買/大賣/
2019/03/29	35	29.68	32	29.82	29.60	3	41,989	0.01%
2019/03/28	8	29.66	9	29.41	29.90	-1	41,685	0.00%
2019/03/27	23	29.51	57	29.36	29.65	-34	42,032	-0.08%
2019/03/26	133	29.77	27	30.12	28.80	106	42,145	0.25%	大買/鉅額交易
2019/03/25	40	29.50	35	29.85	30.30	5	41,759	0.01%
2019/03/22	65	30.00	59	30.07	29.85	6	42,580	0.01%
2019/03/21	61	29.77	64.1	29.88	30.15	-3.1	43,142	-0.01%
2019/03/20	259	29.19	442	29.03	29.20	-183	43,479	-0.42%	大買/大賣/鉅額交易
2019/03/19	192	28.09	112	28.39	27.80	80	43,091	0.19%	大買/大賣/
2019/03/18	111	27.79	66.1	27.77	28.45	45	43,621	0.10%	大買/
2019/03/15	129	26.14	121	26.09	25.90	8	44,889	0.02%	大買/大賣/
2019/03/14	160	25.42	338	25.37	25.45	-178	45,411	-0.39%	大買/大賣/鉅額交易
2019/03/13	158	25.15	10	24.83	24.90	148	45,916	0.32%	大買/鉅額交易
2019/03/12	12	24.80	2	24.90	24.80	10	46,127	0.02%
2019/03/11	14	24.53	6	24.68	24.40	8	46,637	0.02%
2019/03/08	78	24.70	88	24.85	24.90	-10	47,477	-0.02%
2019/03/07	37	25.30	61	25.36	25.25	-24	48,383	-0.05%
2019/03/06	28	24.87	27	24.70	24.65	1	48,546	0.00%
2019/03/05	239.1	25.37	250	25.24	24.60	-10.9	48,447	-0.02%	大買/大賣/
2019/03/04	225	25.10	239	25.20	26.25	-14	48,144	-0.03%	大買/大賣/
2019/02/27	4	24.50	29	24.36	24.10	-25	47,438	-0.05%
2019/02/26	164	24.74	149	24.92	24.25	15	47,534	0.03%	大買/大賣/
2019/02/25	118	24.32	211	24.40	24.55	-93	47,565	-0.20%	大買/大賣/
2019/02/22	5	23.33	2	23.40	23.15	3	47,565	0.01%
2019/02/21	10	23.40	4	23.41	23.45	6	47,940	0.01%
2019/02/20	5	23.69	12	23.70	23.45	-7	48,306	-0.01%
2019/02/19	40	23.97	6	23.86	23.90	34	49,978	0.07%
2019/02/18	4	24.78	13	24.22	23.70	-9	51,142	-0.02%
2019/02/15	12	24.20	11	23.95	24.20	1	51,091	0.00%
2019/02/14	8	24.33	7	24.26	24.20	1	51,262	0.00%
2019/02/13	32	24.17	60	24.16	24.10	-28	51,254	-0.05%
2019/02/12	31	23.81	12	23.64	23.50	19	50,880	0.04%
2019/02/11	15	23.16	10	23.22	23.25	5	50,453	0.01%
2019/01/30	157	23.04	156	22.85	22.50	1	50,157	0.00%	大買/大賣/
2019/01/29	26	22.63	20	22.79	22.85	6	49,844	0.01%
2019/01/28	14	22.30	25	22.52	22.35	-11	49,256	-0.02%
2019/01/25	16	21.72	37	21.87	21.70	-21	48,865	-0.04%
2019/01/24	9	21.65	9	21.63	21.60	0	48,687	0.00%
2019/01/23	12	21.30	31	21.11	21.15	-19	48,309	-0.04%
2019/01/22	32	21.21	176	21.16	21.35	-144	48,270	-0.30%	大賣/鉅額交易
2019/01/21	17	22.29	66	22.22	22.10	-49	48,107	-0.10%
2019/01/18	31	22.04	22	22.09	22.15	9	47,932	0.02%
2019/01/17	5	21.75	29	21.52	21.45	-24	47,527	-0.05%
2019/01/16	39	21.46	26	21.45	21.55	13	47,486	0.03%
2019/01/15	10	21.25	11	21.29	21.10	-1	47,224	0.00%
2019/01/14	128	20.97	117	21.02	21.05	11	47,003	0.02%	大買/大賣/
2019/01/11	157	21.64	61	21.57	21.20	96	46,587	0.21%	大買/
2019/01/10	18	22.15	15	22.14	22.10	3	45,563	0.01%
2019/01/09	616	22.53	473	22.39	22.05	143	45,111	0.32%	大買/大賣/鉅額交易
2019/01/08	20	24.41	15	24.23	24.45	5	43,553	0.01%
2019/01/07	101	24.70	54	24.72	24.10	47	43,384	0.11%	大買/
2019/01/04	64	24.01	22	24.31	23.90	42	42,886	0.10%
2019/01/03	283	23.93	363	23.92	24.20	-80	42,612	-0.19%	大買/大賣/
2019/01/02	19	22.87	55	23.07	23.10	-36	42,096	-0.09%
2018/12/28	7	22.34	8	22.91	22.30	-1	41,712	0.00%
2018/12/27	68	22.55	96	22.96	23.20	-28	41,775	-0.07%
2018/12/26	76	21.28	8	21.41	21.20	68	40,818	0.17%
2018/12/25	36	22.49	163	22.61	22.05	-127	40,503	-0.31%	大賣/鉅額交易
2018/12/24	161	23.42	12	23.08	23.45	149	40,305	0.37%	大買/鉅額交易
2018/12/22	21	22.67	1	22.65	22.60	20	40,166	0.05%
2018/12/21	31	22.89	26.1	22.78	22.90	4.9	40,995	0.01%
2018/12/20	41	22.58	132	22.53	22.95	-91	40,686	-0.22%	大賣/
2018/12/19	52	22.50	28	23.38	22.25	24	40,167	0.06%
2018/12/18	38	22.73	56	22.81	23.10	-18	40,020	-0.04%
2018/12/17	86	22.77	91	22.96	22.45	-5	39,933	-0.01%
2018/12/14	265	23.15	202	23.20	22.60	63	39,015	0.16%	大買/大賣/
2018/12/13	264	23.26	274	23.39	22.95	-10	38,567	-0.03%	大買/大賣/
2018/12/12	89	24.45	136	24.76	24.20	-47	38,480	-0.12%	大賣/
2018/12/11	117	24.66	31.9	24.73	24.65	85.1	39,611	0.21%	大買/
2018/12/10	255	23.67	701	23.71	24.45	-446	39,067	-1.14%	大買/大賣/鉅額交易
2018/12/07	877	23.08	591	22.85	23.35	286	37,090	0.77%	大買/大賣/鉅額交易
2018/12/06	65	21.70	116	22.51	21.25	-51	36,201	-0.14%	大賣/
2018/12/05	140	22.10	256	22.43	22.90	-116	35,368	-0.33%	大買/大賣/鉅額交易
2018/12/04	26	22.65	213	22.46	22.55	-187	35,143	-0.53%	大賣/鉅額交易
2018/12/03	258	22.42	27.3	22.28	22.75	230.7	34,558	0.67%	大買/鉅額交易
2018/11/30	544	21.28	351	21.38	21.15	193	33,688	0.57%	大買/大賣/鉅額交易
2018/11/29	12	20.35	59	20.09	20.00	-47	32,619	-0.14%
2018/11/28	13	19.92	4	20.00	19.95	9	32,253	0.03%
2018/11/27	47	19.41	30	19.38	20.00	17	32,012	0.05%
2018/11/26	15	18.75	5	18.92	18.75	10	31,484	0.03%
2018/11/23	1	18.70	12	18.62	18.70	-11	31,339	-0.04%
2018/11/22	13	19.33	46	19.55	18.65	-33	31,097	-0.11%
2018/11/21	13	19.94	29	19.87	20.05	-16	30,694	-0.05%
2018/11/20	20	19.86	31	19.90	19.95	-11	30,241	-0.04%
2018/11/19	22	19.80	16	19.72	19.80	6	30,093	0.02%
2018/11/16	83	19.50	238	19.74	19.65	-155	30,298	-0.51%	大賣/鉅額交易
2018/11/15	138	17.90	155	18.01	18.70	-17	28,350	-0.06%	大買/大賣/
2018/11/14	36	16.81	86	16.81	17.00	-50	26,927	-0.19%
2018/11/13	2	16.78	82	16.22	16.85	-80	26,700	-0.30%
2018/11/12	16	16.59	29	16.88	16.70	-13	26,521	-0.05%
2018/11/09	2	16.20	2	16.13	16.15	0	26,558	0.00%
2018/11/08	2	16.05	21	16.07	15.80	-19	26,801	-0.07%
2018/11/07	30	15.85	0	0.00	16.10	30	27,035	0.11%
2018/11/06	0	0.00	51	15.94	15.45	-51	27,593	-0.18%
2018/11/05	112	15.84	34	15.73	16.00	78	27,724	0.28%	大買/
2018/11/02	5	15.75	7	15.76	15.60	-2	28,102	-0.01%
2018/11/01	5	15.56	6	15.49	15.60	-1	27,894	0.00%
2018/10/31	7	15.22	8	15.17	15.05	-1	27,747	0.00%
2018/10/30	8	14.54	16	14.59	14.65	-8	27,564	-0.03%
2018/10/29	7	14.73	4	14.89	14.60	3	27,263	0.01%
2018/10/26	0	0.00	1	16.10	15.90	-1	26,957	0.00%
2018/10/24	5	16.42	5	16.48	16.45	0	26,656	0.00%
2018/10/23	1	16.00	0	0.00	16.00	1	26,467	0.00%
2018/10/22	0	0.00	1	16.40	16.35	-1	26,571	0.00%
2018/10/19	1	16.00	0	0.00	16.20	1	26,532	0.00%
2018/10/18	6	16.36	15	16.37	16.60	-9	26,337	-0.03%
2018/10/17	8	16.28	19	16.13	16.05	-11	26,163	-0.04%
2018/10/16	20	16.40	20	15.85	15.85	0	25,958	0.00%
2018/10/15	2	16.10	1	16.00	16.30	1	25,623	0.00%
2018/10/12	188	16.24	188	16.27	16.45	0	25,490	0.00%	大買/大賣/
2018/10/11	15	15.97	5	16.13	15.80	10	25,153	0.04%
2018/10/09	9	17.90	10	18.05	17.55	-1	24,461	0.00%
2018/10/08	5	19.16	68	18.91	19.20	-63	23,636	-0.27%
2018/10/05	330	19.24	326	19.09	18.65	4	23,400	0.02%	大買/大賣/
2018/10/04	22	19.13	218	19.27	19.15	-196	22,736	-0.86%	大賣/鉅額交易
2018/10/03	65	19.65	22	19.75	19.50	43	22,549	0.19%
2018/10/02	303.3	19.63	144	19.67	19.55	159.3	22,337	0.71%	大買/大賣/鉅額交易
2018/10/01	21	20.04	10	20.15	20.15	11	21,979	0.05%
2018/09/28	216	20.18	802	20.23	20.05	-586	21,947	-2.67%	大買/大賣/鉅額交易
2018/09/27	36	19.87	60	20.03	19.55	-24	21,033	-0.11%
2018/09/26	97	19.99	61	20.06	20.00	36	20,762	0.17%
2018/09/25	395	19.87	46.3	19.88	20.30	348.7	20,528	1.70%	大買/鉅額交易
2018/09/21	707.3	18.99	1,788	19.07	19.10	-1,080.7	19,851	-5.44%	大買/大賣/鉅額交易
2018/09/20	373	19.81	537	19.98	19.75	-164	18,981	-0.86%	大買/大賣/鉅額交易
2018/09/19	440	20.16	54	20.25	19.70	386	18,655	2.07%	大買/鉅額交易
2018/09/18	1,687	19.83	684	19.95	19.85	1,003	18,040	5.56%	大買/大賣/鉅額交易
2018/09/17	502	19.86	1,130	19.99	20.05	-628	17,160	-3.66%	大買/大賣/鉅額交易
2018/09/14	330	18.83	254	18.54	19.00	76	14,851	0.51%	大買/大賣/
2018/09/13	1,069	18.31	288	18.25	18.15	781	14,092	5.54%	大買/大賣/鉅額交易
2018/09/12	1	17.75	5	18.03	18.15	-4	13,716	-0.03%
2018/09/11	1	17.40	0	0.00	17.70	1	13,564	0.01%
2018/09/10	1	16.95	0	0.00	16.90	1	13,926	0.01%
2018/09/06	0	0.00	4	18.05	18.00	-4	16,187	-0.02%
2018/09/04	27	18.27	22	18.29	18.10	5	16,252	0.03%
2018/09/03	30	17.90	30	17.70	17.75	0	15,655	0.00%
2018/08/28	0	0.00	1	18.30	18.00	-1	15,641	-0.01%
2018/08/27	42	18.00	2	17.90	17.95	40	15,741	0.25%
2018/08/24	4	17.73	4	17.78	18.00	0	15,638	0.00%
2018/08/23	108	17.98	126	18.05	18.20	-18	15,332	-0.12%	大買/大賣/
2018/08/20	0	0.00	11	17.24	17.00	-11	14,688	-0.07%
2018/08/17	16	17.97	39	17.89	17.60	-23	14,521	-0.16%
2018/08/16	17	17.58	21	17.54	17.85	-4	14,172	-0.03%
2018/08/15	31	17.54	0	0.00	17.25	31	13,676	0.23%
2018/08/14	2	17.38	14	17.28	17.40	-12	13,305	-0.09%
2018/08/13	22	17.37	31	17.42	17.10	-9	13,070	-0.07%
2018/08/10	10	16.75	4	16.73	16.65	6	12,408	0.05%
2018/08/09	1	16.55	23	16.87	17.00	-22	12,170	-0.18%
2018/08/08	0	0.00	498	16.13	16.10	-498	11,779	-4.23%	大賣/鉅額交易
2018/08/06	1	16.15	0	0.00	16.15	1	12,129	0.01%
2018/08/02	1	16.00	1	16.30	15.95	0	12,278	0.00%
2018/07/31	8	16.39	0	0.00	16.25	8	12,376	0.06%
2018/07/27	0	0.00	8	16.60	16.70	-8	12,434	-0.06%
2018/07/26	6	16.38	1	16.40	16.35	5	12,468	0.04%
2018/07/25	11	16.50	0	0.00	16.55	11	12,586	0.09%
2018/07/19	10	16.60	0	0.00	16.45	10	13,167	0.08%
2018/07/18	1	16.25	0	0.00	16.35	1	13,360	0.01%
2018/07/17	2	16.15	0	0.00	16.10	2	13,385	0.01%
2018/07/13	0	0.00	1	16.20	16.20	-1	13,757	-0.01%
2018/07/12	4	16.03	3	16.10	16.10	1	13,823	0.01%
2018/07/11	0	0.00	18	15.85	15.90	-18	13,831	-0.13%
2018/07/10	3	16.00	0	0.00	15.95	3	13,873	0.02%
2018/07/06	15	16.01	0	0.00	15.40	15	14,054	0.11%
2018/07/05	26	16.12	16	16.14	16.15	10	13,880	0.07%
2018/07/04	0	0.00	1	15.70	15.85	-1	13,881	-0.01%
2018/07/03	4	16.10	1	16.35	15.80	3	13,830	0.02%
2018/07/02	1	16.30	1	16.25	16.20	0	13,791	0.00%
2018/06/28	10	16.25	0	0.00	16.10	10	13,784	0.07%
2018/06/27	0	0.00	1	16.50	16.20	-1	13,772	-0.01%
2018/06/26	6	16.48	37	16.36	16.40	-31	13,846	-0.22%
2018/06/25	2	16.95	0	0.00	16.90	2	13,926	0.01%
2018/06/22	2	17.05	1	16.95	16.90	1	14,169	0.01%
2018/06/21	4	17.30	4	17.20	17.10	0	14,225	0.00%
2018/06/19	23	17.65	22	17.55	17.40	1	14,405	0.01%
2018/06/15	192	18.80	130	18.94	17.70	62	14,212	0.44%	大買/大賣/
2018/06/14	52	17.26	73	17.30	17.70	-21	12,301	-0.17%
2018/06/13	7	17.51	1	17.25	17.15	6	12,135	0.05%
2018/06/12	20	17.40	20	17.15	17.05	0	11,916	0.00%
2018/06/11	50	17.15	50	17.20	17.10	0	12,169	0.00%
2018/06/06	0	0.00	1	17.30	17.25	-1	12,775	-0.01%
2018/06/05	21	17.35	0	0.00	17.25	21	12,917	0.16%
2018/06/04	20	17.20	20	17.25	17.60	0	13,377	0.00%
2018/05/30	5	16.87	12	16.95	16.80	-7	13,572	-0.05%
2018/05/29	3	17.15	0	0.00	17.05	3	13,743	0.02%
2018/05/22	1	17.50	0	0.00	17.50	1	15,826	0.01%
2018/05/18	1	17.10	0.1	18.95	17.05	0.9	16,817	0.01%
2018/05/15	15	17.48	15	17.37	17.35	0	18,190	0.00%
2018/05/14	6	17.16	0	0.00	17.15	6	19,184	0.03%
2018/05/11	1	17.15	0	0.00	17.15	1	19,930	0.01%
2018/05/10	0	0.00	6	17.45	17.35	-6	20,996	-0.03%
2018/05/04	6	17.10	280	17.05	16.75	-274	27,077	-1.01%	大賣/鉅額交易
2018/05/03	3	17.17	2	17.40	17.25	1	28,152	0.00%
2018/05/02	0	0.00	1	17.30	17.05	-1	29,687	0.00%
2018/04/26	3	16.73	0	0.00	16.60	3	30,253	0.01%
2018/04/25	1	16.20	3	16.52	16.80	-2	30,650	-0.01%
2018/04/24	3	17.85	3	17.50	16.90	0	30,719	0.00%
2018/04/20	3	18.18	3	18.30	18.25	0	31,439	0.00%
2018/04/19	0	0.00	8	18.15	18.20	-8	31,528	-0.03%
2018/04/18	0	0.00	481	18.23	18.05	-481	31,638	-1.52%	大賣/鉅額交易
2018/04/16	6	18.54	7	18.47	18.35	-1	31,826	0.00%
2018/04/13	7	18.98	0	0.00	18.75	7	32,570	0.02%
2018/04/12	0	0.00	10	18.35	18.65	-10	32,799	-0.03%
2018/04/11	1	18.10	0	0.00	18.00	1	32,798	0.00%
2018/04/10	0	0.00	4	18.35	18.10	-4	32,831	-0.01%
2018/04/09	3	18.20	3	18.45	18.15	0	32,971	0.00%
2018/03/31	5	19.10	5	19.15	18.85	0	33,427	0.00%
2018/03/29	0	0.00	28	19.09	18.85	-28	33,733	-0.08%
2018/03/28	11	19.31	10	19.38	19.20	1	33,833	0.00%
2018/03/26	0	0.00	3	18.70	18.90	-3	33,654	-0.01%
2018/03/23	2	18.65	6	18.43	18.70	-4	33,972	-0.01%
2018/03/22	0	0.00	37	19.85	19.20	-37	34,072	-0.11%
2018/03/21	0	19.95	3	20.15	19.95	-3	34,411	-0.01%
2018/03/19	0	0.00	5	20.05	19.80	-5	34,878	-0.01%
2018/03/16	14	20.08	3	19.98	19.75	11	35,823	0.03%
2018/03/15	18	20.19	2	20.13	20.05	16	36,500	0.04%
2018/03/14	2	20.05	3	19.92	19.85	-1	36,260	0.00%
2018/03/13	41	20.18	34	20.18	20.15	7	36,428	0.02%
2018/03/12	105	19.86	88	19.94	19.85	17	36,767	0.05%	大買/
2018/03/09	3	19.45	1	19.50	19.55	2	36,757	0.01%
2018/03/08	17	19.71	11	19.80	19.80	6	36,560	0.02%
2018/03/07	4	19.09	0	0.00	19.10	4	35,992	0.01%
2018/03/06	2	19.10	6	19.13	19.25	-4	35,838	-0.01%
2018/03/05	4	18.80	2	19.45	18.80	2	35,853	0.01%
2018/03/02	4	19.73	1	19.80	19.55	3	35,579	0.01%
2018/03/01	21	20.24	11	20.20	20.15	10	35,353	0.03%
2018/02/27	8	20.03	11	19.91	20.20	-3	34,992	-0.01%
2018/02/26	33	20.23	10	20.31	19.90	23	34,738	0.07%
2018/02/23	40	20.39	7	20.41	20.20	33	34,638	0.10%
2018/02/22	37	20.28	128	20.04	20.60	-91	34,304	-0.27%	大賣/
2018/02/21	105	19.70	119	19.88	19.90	-14	33,667	-0.04%	大買/大賣/
2018/02/12	24	19.18	7	19.38	18.50	17	33,096	0.05%
2018/02/09	105	17.66	103	17.71	19.00	2	32,711	0.01%	大買/大賣/
2018/02/08	0	0.00	4	19.04	18.70	-4	32,221	-0.01%
2018/02/07	104	19.80	2	19.83	19.35	102	31,995	0.32%	大買/鉅額交易
2018/02/06	124	19.03	111	19.22	19.05	13	31,452	0.04%	大買/大賣/
2018/02/05	16	20.57	9	20.67	21.00	7	30,419	0.02%
2018/02/02	303	21.03	316	21.09	20.90	-13	29,702	-0.04%	大買/大賣/
2018/02/01	7	21.20	5	21.01	21.10	2	28,889	0.01%
2018/01/31	50	20.95	68	20.58	21.20	-18	28,550	-0.06%
2018/01/30	16	20.13	17	19.84	19.60	-1	26,485	0.00%
2018/01/29	16	18.88	119	18.86	19.80	-103	25,279	-0.41%	大賣/鉅額交易
2018/01/26	270	18.82	160	18.98	18.55	110	24,190	0.45%	大買/大賣/鉅額交易
2018/01/25	201	18.26	228	18.47	18.60	-27	23,074	-0.12%	大買/大賣/
2018/01/24	0	0.00	6	17.41	17.30	-6	21,455	-0.03%
2018/01/23	11	17.44	56	17.55	17.70	-45	21,151	-0.21%
2018/01/22	11	17.29	22	17.38	17.15	-11	20,782	-0.05%
2018/01/19	14	18.01	177	18.13	17.85	-163	20,467	-0.80%	大賣/鉅額交易
2018/01/18	19	18.02	56	18.05	17.85	-37	19,948	-0.19%
2018/01/17	276	18.13	12	18.00	17.90	264	19,607	1.35%	大買/鉅額交易
2018/01/16	12	17.25	15	17.54	17.55	-3	18,760	-0.02%
2018/01/15	8	17.41	4	17.63	17.10	4	18,568	0.02%
2018/01/12	2	17.58	8	17.52	17.50	-6	18,286	-0.03%
2018/01/11	4	17.06	4	17.00	17.30	0	17,938	0.00%
2018/01/10	10	17.11	2	16.80	16.85	8	17,791	0.04%
2018/01/09	0	0.00	290	17.39	17.30	-290	17,540	-1.65%	大賣/鉅額交易
2018/01/08	96	16.99	60	17.15	17.15	36	16,729	0.22%
2018/01/05	12	17.00	3	16.90	16.90	9	16,330	0.06%
2018/01/04	0	0.00	4	16.55	16.65	-4	16,125	-0.02%
2018/01/03	4	16.65	4	16.63	16.60	0	16,023	0.00%
2018/01/02	12	16.42	0	0.00	16.80	12	15,821	0.08%

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