欣興 (3037)-富邦-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園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	13	182.92	4	183.00	182.50	9	13,658	0.07%
2024/06/13	15	185.43	0	185.00	184.00	15	14,080	0.11%
2024/06/12	0.1	185.00	6	186.66	185.50	-5.9	14,206	-0.04%
2024/06/11	6.2	182.79	1	182.01	182.50	5.2	14,181	0.04%
2024/06/07	13.3	186.09	4.1	184.47	184.00	9.2	14,261	0.06%
2024/06/06	3.1	188.02	2	189.75	187.50	1.1	14,334	0.01%
2024/06/05	5	185.90	2	187.00	185.50	3	14,363	0.02%
2024/06/04	8.3	187.67	2.1	189.26	187.50	6.2	14,544	0.04%
2024/06/03	6.2	189.61	13.7	190.71	188.50	-7.5	14,621	-0.05%
2024/05/31	37.2	185.70	1.1	185.91	182.50	36.1	14,691	0.25%
2024/05/30	34.2	187.87	1.5	188.33	187.50	32.7	14,557	0.22%
2024/05/29	42.4	196.75	75.1	197.06	191.00	-32.7	14,548	-0.22%
2024/05/28	3.1	191.93	22.1	191.57	192.00	-19	14,136	-0.13%
2024/05/27	15.3	190.30	26.6	191.61	192.00	-11.3	14,502	-0.08%
2024/05/24	4	188.88	3	188.67	189.00	1	15,438	0.01%
2024/05/23	26	188.37	54.3	189.46	191.00	-28.3	15,954	-0.18%
2024/05/22	4.3	182.65	1	183.00	182.50	3.3	15,873	0.02%
2024/05/21	2	180.75	0	0.00	182.00	2	16,037	0.01%
2024/05/20	9	180.06	7	181.00	180.50	2	16,176	0.01%
2024/05/17	2	183.25	2.2	183.27	183.50	-0.2	16,378	0.00%
2024/05/16	8	185.12	5.4	183.94	183.00	2.6	17,068	0.02%
2024/05/15	15	182.80	3	183.50	182.50	12	17,079	0.07%
2024/05/14	2.1	183.55	1	183.50	183.50	1.1	17,191	0.01%
2024/05/13	3	186.66	0	187.50	186.50	3	17,219	0.02%
2024/05/10	2.1	189.67	1	191.00	190.00	1.1	17,236	0.01%
2024/05/09	5	190.90	46.1	191.50	190.50	-41.1	17,221	-0.24%
2024/05/08	12.1	187.37	52.1	187.60	189.00	-40	17,053	-0.23%
2024/05/07	9.3	182.74	7	182.64	182.00	2.3	16,965	0.01%
2024/05/06	7.9	183.71	9.2	183.21	184.00	-1.3	17,182	-0.01%
2024/05/03	13.2	178.79	3	178.50	176.00	10.2	17,232	0.06%
2024/05/02	5	179.30	3.3	180.80	178.00	1.7	17,587	0.01%
2024/04/30	3.1	183.18	4.7	184.65	182.00	-1.6	17,726	-0.01%
2024/04/29	5	183.60	4	183.75	184.00	1	17,823	0.01%
2024/04/26	18.8	183.25	4	183.75	182.50	14.8	18,070	0.08%
2024/04/25	72	189.42	75	187.13	184.00	-3	18,192	-0.02%
2024/04/24	6	183.67	50.7	185.05	187.00	-44.7	17,703	-0.25%
2024/04/23	7.3	170.07	1.1	171.45	170.00	6.3	17,511	0.04%
2024/04/22	9.8	168.34	12	168.63	167.50	-2.2	17,483	-0.01%
2024/04/19	32.8	171.22	3.1	173.44	170.00	29.8	17,462	0.17%
2024/04/18	3	178.34	4	178.75	178.50	-1	17,256	-0.01%
2024/04/17	24.3	176.26	16.1	177.00	179.00	8.3	17,275	0.05%
2024/04/16	24.8	177.80	8	178.88	177.00	16.8	17,189	0.10%
2024/04/15	55.4	183.48	17.2	184.44	182.50	38.1	17,092	0.22%
2024/04/12	2	192.74	2.1	193.77	194.00	-0.1	16,828	0.00%
2024/04/11	6.1	191.52	4.1	191.49	192.50	2	16,964	0.01%
2024/04/10	6.1	192.43	2.1	193.43	191.50	4	17,078	0.02%
2024/04/09	11.1	194.42	8	195.56	193.50	3.1	17,147	0.02%
2024/04/08	10.4	198.29	39.1	198.60	199.00	-28.8	17,073	-0.17%
2024/04/03	10	191.75	0.1	193.00	192.00	9.9	16,814	0.06%
2024/04/02	12	194.58	3	195.17	193.50	9	16,766	0.05%
2024/04/01	19	196.22	35.1	195.06	193.00	-16.1	16,727	-0.10%
2024/03/29	8.2	192.26	9.6	193.34	191.00	-1.4	16,622	-0.01%
2024/03/28	23	189.91	5	190.30	190.00	18	16,502	0.11%
2024/03/27	12	190.62	16	191.31	191.50	-4	16,503	-0.02%
2024/03/26	26.4	196.70	31.4	192.24	190.00	-4.9	16,579	-0.03%
2024/03/25	4.5	196.84	12.6	197.84	198.00	-8.1	16,372	-0.05%
2024/03/22	29	197.84	25.8	198.33	200.00	3.2	16,352	0.02%
2024/03/21	38.2	201.32	193.8	201.45	200.00	-155.6	16,283	-0.96%	大賣/鉅額交易
2024/03/20	12.7	196.40	43.8	196.38	196.50	-31.1	16,104	-0.19%
2024/03/19	42.6	192.64	53	193.30	192.50	-10.4	15,743	-0.07%
2024/03/18	7.4	183.92	102.2	184.41	187.00	-94.8	15,167	-0.63%	大賣/
2024/03/15	13.5	173.58	2	174.00	172.00	11.5	14,782	0.08%
2024/03/14	3.2	178.24	4.1	178.13	177.50	-0.9	14,960	-0.01%
2024/03/13	10.4	180.25	3.2	180.75	177.50	7.2	14,974	0.05%
2024/03/12	10.2	180.54	13.8	181.13	182.00	-3.6	14,884	-0.02%
2024/03/11	6.3	176.36	9.3	176.34	177.00	-3	14,746	-0.02%
2024/03/08	9.1	173.81	26.1	173.31	173.50	-17	14,819	-0.11%
2024/03/07	16.6	173.86	5.9	175.00	172.50	10.7	14,725	0.07%
2024/03/06	12.3	174.26	2.6	174.30	174.00	9.7	14,683	0.07%
2024/03/05	7.5	179.76	1	182.50	178.00	6.5	14,731	0.04%
2024/03/04	3.8	180.48	14.1	181.18	180.50	-10.3	14,948	-0.07%
2024/03/01	29	178.69	8.5	179.03	178.00	20.5	15,050	0.14%
2024/02/29	24.3	175.71	46	176.45	179.50	-21.7	14,991	-0.14%
2024/02/27	138.1	182.43	70.5	182.10	179.00	67.5	14,636	0.46%	大買/
2024/02/26	19.2	194.18	68.8	195.10	196.00	-49.6	13,782	-0.36%
2024/02/23	21.1	188.17	26.1	190.32	188.00	-5	13,574	-0.04%
2024/02/22	19.3	187.01	30.2	188.50	189.00	-11	13,899	-0.08%
2024/02/21	27.1	189.37	2.2	189.07	189.50	24.9	13,926	0.18%
2024/02/20	23	189.70	23.5	190.18	190.50	-0.5	13,945	0.00%
2024/02/19	18.1	191.32	79.6	191.25	192.50	-61.5	13,727	-0.45%
2024/02/16	3.8	181.66	28.5	181.57	182.00	-24.7	13,206	-0.19%
2024/02/15	5.8	181.34	42.4	179.55	180.50	-36.6	13,208	-0.28%
2024/02/05	8.3	176.76	3	176.50	176.50	5.3	13,201	0.04%
2024/02/02	1.5	179.00	95	179.08	180.00	-93.5	13,273	-0.70%
2024/02/01	0	0.00	29	176.33	177.50	-29	13,239	-0.22%
2024/01/31	6	176.33	1	177.00	176.00	5	13,263	0.04%
2024/01/30	7	178.64	37	178.84	178.00	-30	13,303	-0.23%
2024/01/29	15	176.45	76.4	177.31	178.00	-61.4	13,226	-0.46%
2024/01/26	22	173.07	4	174.25	171.50	18	13,187	0.14%
2024/01/25	6	174.25	57.4	174.97	175.50	-51.4	13,195	-0.39%
2024/01/24	12.1	170.83	6.1	170.41	169.50	5.9	12,861	0.05%
2024/01/23	7.1	173.28	4.4	172.64	174.50	2.7	12,765	0.02%
2024/01/22	19.6	172.79	15.2	173.47	175.00	4.4	12,782	0.03%
2024/01/19	4	165.00	28.2	166.19	169.50	-24.2	12,792	-0.19%
2024/01/18	36.2	158.05	0	0.00	157.00	36.2	12,858	0.28%
2024/01/17	27.3	159.49	1.2	158.83	158.50	26.1	12,936	0.20%
2024/01/16	6.1	162.00	9	161.44	162.00	-2.9	13,170	-0.02%
2024/01/15	22	158.23	3	161.00	159.50	19	13,188	0.14%
2024/01/12	37.1	159.84	9	160.00	159.00	28.1	13,212	0.21%
2024/01/11	17.3	160.72	0	0.00	160.50	17.3	13,277	0.13%
2024/01/10	13.1	161.12	1.2	161.50	162.50	12	13,469	0.09%
2024/01/09	4	162.75	7	163.86	162.50	-3	13,506	-0.02%
2024/01/08	6.1	161.35	4	162.50	161.00	2.1	13,686	0.02%
2024/01/05	39.4	161.89	5.2	162.75	160.00	34.2	13,824	0.25%
2024/01/04	24.3	165.66	5	165.00	164.50	19.3	13,724	0.14%
2024/01/03	10.3	170.00	1	169.00	170.00	9.3	13,823	0.07%
2024/01/02	4.3	173.82	0	0.00	173.00	4.3	13,782	0.03%
2023/12/29	3	174.83	89.1	175.50	176.00	-86.1	13,827	-0.62%
2023/12/28	1.1	176.45	2	178.25	175.50	-0.9	13,892	-0.01%
2023/12/27	89.4	178.44	2	177.75	178.00	87.4	13,959	0.63%
2023/12/26	1.5	178.00	1	177.50	177.50	0.5	14,136	0.00%
2023/12/25	0.1	177.00	0.3	176.02	175.00	-0.2	14,217	0.00%
2023/12/22	4.5	176.26	0.2	176.69	175.00	4.3	14,389	0.03%
2023/12/21	1.1	170.62	23.2	177.43	179.00	-22.2	14,380	-0.15%
2023/12/20	6	174.83	1	176.50	173.00	5	14,324	0.03%
2023/12/19	9.3	175.90	3.1	174.82	174.50	6.2	14,450	0.04%
2023/12/18	4	177.75	2	180.00	176.00	2	14,520	0.01%
2023/12/15	4	181.88	15.4	181.57	182.00	-11.4	14,636	-0.08%
2023/12/14	3	179.17	21.7	179.53	180.50	-18.7	14,685	-0.13%
2023/12/13	8	176.19	23	176.59	177.00	-15	14,720	-0.10%
2023/12/12	21.1	177.52	1	175.50	176.00	20.1	15,164	0.13%
2023/12/11	9.1	177.56	37.5	179.62	178.00	-28.5	15,193	-0.19%
2023/12/08	3.1	173.52	5	174.20	174.50	-1.9	14,950	-0.01%
2023/12/07	1	168.51	5.1	170.50	168.50	-4.1	15,016	-0.03%
2023/12/06	6	170.84	5.3	170.91	170.00	0.7	15,083	0.00%
2023/12/05	6	172.91	2	173.75	171.50	4	15,110	0.03%
2023/12/04	7.5	174.87	13.7	175.47	177.00	-6.2	14,993	-0.04%
2023/12/01	3	176.02	9.4	176.89	176.00	-6.4	14,991	-0.04%
2023/11/30	8.1	174.57	22.1	175.86	177.00	-14	14,954	-0.09%
2023/11/29	11.9	174.03	22.1	173.84	175.00	-10.2	14,807	-0.07%
2023/11/28	9.1	168.25	16	170.13	170.00	-6.9	14,628	-0.05%
2023/11/27	1.4	165.37	4	165.25	164.50	-2.6	14,593	-0.02%
2023/11/24	6.3	167.48	1.2	167.00	167.00	5.1	14,773	0.03%
2023/11/23	14.1	168.14	18.4	169.31	168.00	-4.3	15,109	-0.03%
2023/11/22	8.5	168.87	7.3	171.11	171.00	1.1	15,101	0.01%
2023/11/21	9.6	168.09	42	167.66	168.50	-32.4	15,184	-0.21%
2023/11/20	16.5	159.79	13.1	161.29	160.00	3.4	15,423	0.02%
2023/11/17	22.7	158.06	24.3	158.14	159.00	-1.6	15,336	-0.01%
2023/11/16	5.3	155.19	5.1	154.82	155.00	0.2	15,363	0.00%
2023/11/15	0.1	155.00	10.3	156.00	154.50	-10.2	15,352	-0.07%
2023/11/14	17.6	153.72	4	152.63	153.00	13.6	15,321	0.09%
2023/11/13	11.1	155.63	14.7	155.52	156.00	-3.6	15,446	-0.02%
2023/11/10	15.7	150.28	4	151.00	151.00	11.7	15,571	0.07%
2023/11/09	0.2	153.09	1.3	153.23	154.50	-1.1	15,603	-0.01%
2023/11/08	28.2	154.10	23.3	155.33	154.50	4.9	15,739	0.03%
2023/11/07	13.6	154.28	6	153.67	153.50	7.6	15,824	0.05%
2023/11/06	5	158.50	5.1	157.88	158.00	-0.1	16,019	0.00%
2023/11/03	15	152.24	23	154.65	155.50	-8	16,388	-0.05%
2023/11/02	1.6	148.51	13.5	149.56	151.00	-11.9	16,370	-0.07%
2023/11/01	2.3	144.38	2.5	144.80	144.50	-0.2	16,377	0.00%
2023/10/31	27.6	144.87	4.8	144.32	143.00	22.8	16,639	0.14%
2023/10/30	13	146.23	2	145.25	145.50	11	17,143	0.06%
2023/10/27	17	147.86	10	148.37	147.00	7	17,194	0.04%
2023/10/26	27.2	150.66	8	151.06	149.00	19.2	17,353	0.11%
2023/10/25	17.6	158.29	16.2	157.47	157.00	1.4	17,380	0.01%
2023/10/24	33.1	154.92	41.3	155.23	157.00	-8.2	17,972	-0.05%
2023/10/23	2.4	158.88	4	160.25	158.50	-1.6	18,580	-0.01%
2023/10/20	8.6	158.21	13	158.00	161.00	-4.4	19,659	-0.02%
2023/10/19	5.6	159.91	3.2	159.06	160.00	2.4	20,246	0.01%
2023/10/18	38.3	161.71	23.3	160.54	160.00	15	20,714	0.07%
2023/10/17	6.8	168.28	5.4	168.09	166.50	1.4	21,177	0.01%
2023/10/16	15.2	164.10	8	165.81	164.50	7.2	22,565	0.03%
2023/10/13	32	169.52	10	168.85	169.00	22	23,739	0.09%
2023/10/12	6.1	171.43	3.7	172.34	171.50	2.5	24,128	0.01%
2023/10/11	34.7	172.33	18.7	175.02	171.50	16.1	24,906	0.06%
2023/10/06	29.9	171.99	7	171.79	172.50	22.9	25,550	0.09%
2023/10/05	18.8	173.15	7	172.84	172.50	11.8	25,793	0.05%
2023/10/04	14.3	173.11	7.2	173.70	174.00	7.1	25,809	0.03%
2023/10/03	7.4	176.05	3.2	178.31	175.50	4.2	25,840	0.02%
2023/10/02	3.2	177.75	12.2	179.33	178.50	-9	26,042	-0.03%
2023/09/28	11.5	174.80	5.5	173.73	173.50	6	26,337	0.02%
2023/09/27	23.4	173.38	11	173.77	173.50	12.4	26,484	0.05%
2023/09/26	16.1	177.30	7.1	178.07	176.00	9	26,457	0.03%
2023/09/25	12.2	178.35	11.3	178.48	178.50	1	26,596	0.00%
2023/09/22	36.8	176.71	13.5	178.26	181.00	23.3	26,579	0.09%
2023/09/21	31.2	180.83	7.9	180.81	180.50	23.2	26,499	0.09%
2023/09/20	32.7	185.19	8.5	185.59	183.50	24.2	26,558	0.09%
2023/09/19	26.8	187.10	33	188.79	188.50	-6.2	26,571	-0.02%
2023/09/18	38.2	185.88	12.6	185.94	184.50	25.6	26,467	0.10%
2023/09/15	17.4	189.89	73.4	190.20	190.50	-56.1	26,386	-0.21%
2023/09/14	13	185.46	15	186.10	186.00	-2	26,171	-0.01%
2023/09/13	19.2	183.65	4.2	182.98	181.50	15.1	26,200	0.06%
2023/09/12	12	180.79	20	183.50	185.00	-8	26,428	-0.03%
2023/09/11	9	180.78	5	181.70	179.50	4	26,684	0.02%
2023/09/08	10	181.50	1	181.00	181.00	9	26,828	0.03%
2023/09/07	7.1	184.80	5	184.80	184.50	2.1	27,295	0.01%
2023/09/06	23	186.35	18.2	186.71	187.00	4.8	27,500	0.02%
2023/09/05	11.1	184.91	13	185.96	186.50	-1.9	27,786	-0.01%
2023/09/04	8.6	182.73	8	183.88	185.00	0.6	28,511	0.00%
2023/09/01	10.5	182.50	38	182.70	182.00	-27.5	28,870	-0.10%
2023/08/31	3.1	184.88	7	185.93	185.50	-3.9	29,026	-0.01%
2023/08/30	13.6	184.99	11.1	185.68	184.00	2.5	29,139	0.01%
2023/08/29	18.3	182.96	25.5	183.51	184.00	-7.2	29,237	-0.02%
2023/08/28	19.1	178.42	8.3	177.22	176.00	10.8	29,112	0.04%
2023/08/25	27.3	180.90	20.7	183.21	179.50	6.6	29,448	0.02%
2023/08/24	23.7	185.26	109.6	186.61	189.00	-85.9	29,388	-0.29%	大賣/
2023/08/23	6	176.25	9.6	176.23	177.00	-3.6	29,334	-0.01%
2023/08/22	12	172.63	16.5	173.47	176.00	-4.5	30,062	-0.01%
2023/08/21	9	174.06	0	0.00	172.50	9	31,063	0.03%
2023/08/18	25.8	176.12	11	174.95	174.50	14.8	31,230	0.05%
2023/08/17	22.1	178.55	17.6	179.87	180.50	4.5	31,514	0.01%
2023/08/16	27.6	178.21	33	177.86	178.00	-5.4	31,889	-0.02%
2023/08/15	5.1	175.61	11	176.14	175.50	-5.9	31,957	-0.02%
2023/08/14	21.2	169.76	6	170.50	170.50	15.2	32,426	0.05%
2023/08/11	20.1	176.00	4.5	175.22	174.50	15.6	32,885	0.05%
2023/08/10	26.2	178.35	8.1	178.44	177.00	18.1	33,081	0.05%
2023/08/09	12.1	184.67	48.1	185.38	184.00	-36	33,007	-0.11%
2023/08/08	51.1	178.39	0.6	179.50	178.50	50.5	32,919	0.15%
2023/08/07	24.1	179.71	7	180.29	182.00	17.1	33,012	0.05%
2023/08/04	36.2	176.26	16.3	176.62	177.50	19.9	33,076	0.06%
2023/08/02	161.6	184.20	17	182.74	180.00	144.6	33,196	0.44%	大買/鉅額交易
2023/08/01	26.1	185.48	23	187.59	186.00	3.1	33,560	0.01%
2023/07/31	69.7	188.33	24	187.60	184.50	45.6	33,969	0.13%
2023/07/28	54.9	189.75	40.6	190.49	191.00	14.3	33,919	0.04%
2023/07/27	62.8	192.09	27.5	192.24	190.50	35.3	33,959	0.10%
2023/07/26	37.3	200.31	65.5	201.32	197.50	-28.2	33,805	-0.08%
2023/07/25	101.7	201.88	60.2	201.00	195.50	41.5	33,790	0.12%	大買/
2023/07/24	41.3	198.20	46.1	198.13	199.50	-4.9	32,927	-0.01%
2023/07/21	50.3	190.37	35.2	190.96	190.50	15.1	32,768	0.05%
2023/07/20	80.5	199.77	35.6	197.99	196.50	44.9	32,526	0.14%
2023/07/19	100.6	203.89	154	201.77	203.00	-53.5	32,017	-0.17%	大賣/
2023/07/18	42.7	191.26	329.2	196.93	200.00	-286.5	30,787	-0.93%	大賣/鉅額交易
2023/07/17	45.6	184.98	25.3	184.79	182.00	20.3	29,625	0.07%
2023/07/14	29.9	184.86	105.2	185.49	187.00	-75.3	29,371	-0.26%	大賣/
2023/07/13	83.2	169.24	44.7	175.70	175.50	38.6	28,676	0.13%
2023/07/12	35	170.36	8.1	170.46	171.00	26.9	27,913	0.10%
2023/07/11	11	169.32	64.1	169.96	169.00	-53.1	27,712	-0.19%
2023/07/10	19.1	169.47	14.1	169.73	167.00	5	27,827	0.02%
2023/07/07	16.2	168.55	20.1	168.97	170.00	-3.9	27,843	-0.01%
2023/07/06	55.1	170.69	4	170.25	169.00	51.1	27,676	0.18%
2023/07/05	18.3	180.82	8	182.00	178.00	10.3	27,240	0.04%
2023/07/04	7.1	177.37	13	179.65	180.00	-5.9	27,075	-0.02%
2023/07/03	9	178.67	7.6	176.96	179.50	1.4	27,204	0.00%
2023/06/30	28	173.64	22	173.34	176.00	6	27,500	0.02%
2023/06/29	13	173.77	11.2	175.19	174.00	1.8	28,041	0.01%
2023/06/28	10.3	174.83	4	177.13	173.00	6.3	28,063	0.02%
2023/06/27	33.6	176.89	29.1	177.18	177.00	4.5	28,482	0.02%
2023/06/26	18.3	180.81	17.1	182.20	180.00	1.2	28,569	0.00%
2023/06/21	11.2	187.04	7.1	189.12	187.00	4.1	29,175	0.01%
2023/06/20	20.1	184.95	30.4	186.70	188.50	-10.4	29,637	-0.04%
2023/06/19	7.3	186.63	8.3	188.94	185.50	-1	29,823	0.00%
2023/06/16	8.9	187.14	38.2	187.95	189.50	-29.4	30,056	-0.10%
2023/06/15	23.3	183.93	59.5	184.16	186.50	-36.3	29,855	-0.12%
2023/06/14	23.1	179.56	23.2	179.50	180.50	0	29,629	0.00%
2023/06/13	16.3	178.96	33.9	177.82	180.00	-17.6	29,512	-0.06%
2023/06/12	33.5	172.44	29	171.33	172.50	4.5	29,054	0.02%
2023/06/09	43.2	169.45	71.2	169.43	171.50	-28.1	28,957	-0.10%
2023/06/08	108.3	168.69	70.2	170.25	167.00	38	28,788	0.13%	大買/
2023/06/07	30.2	175.03	13	176.08	176.00	17.2	28,229	0.06%
2023/06/06	39	178.31	21	179.50	177.00	18	28,025	0.06%
2023/06/05	31.3	182.00	25.3	181.37	181.00	5.9	28,021	0.02%
2023/06/02	31.3	182.07	24.3	182.18	182.00	7	27,967	0.02%
2023/06/01	124.1	180.08	31	180.07	181.00	93.1	27,935	0.33%	大買/
2023/05/31	16.1	179.94	8.3	182.20	180.50	7.8	28,316	0.03%
2023/05/30	36	179.38	15.4	180.52	180.00	20.6	28,128	0.07%
2023/05/29	40.6	182.97	24.6	183.43	182.50	15.9	28,229	0.06%
2023/05/26	17	187.24	38.3	188.13	185.50	-21.3	28,279	-0.08%
2023/05/25	29.4	178.36	89.3	178.04	180.50	-60	27,771	-0.22%
2023/05/24	11.3	166.13	5.1	166.47	167.50	6.1	26,934	0.02%
2023/05/23	12.6	165.54	29.1	165.38	167.00	-16.5	26,869	-0.06%
2023/05/22	32	163.08	9	162.92	161.00	23	26,560	0.09%
2023/05/19	12.2	167.69	10.6	168.62	170.00	1.6	26,206	0.01%
2023/05/18	8.6	168.43	29.2	169.45	167.50	-20.6	26,351	-0.08%
2023/05/17	9.2	164.27	16.1	164.48	165.00	-6.9	26,099	-0.03%
2023/05/16	0.1	160.50	13.3	161.04	161.00	-13.2	25,638	-0.05%
2023/05/15	1	158.00	0	0.00	156.00	1	25,354	0.00%
2023/05/12	5.2	156.75	6	157.08	160.00	-0.8	25,345	0.00%
2023/05/11	8	158.44	7	158.29	156.00	1	25,166	0.00%
2023/05/10	5	157.30	5.3	158.40	158.00	-0.2	25,089	0.00%
2023/05/09	9	159.61	13.2	159.20	160.50	-4.2	25,096	-0.02%
2023/05/08	15.4	159.92	45.9	160.20	161.00	-30.5	25,088	-0.12%
2023/05/05	20.4	151.04	41.3	152.01	152.50	-20.9	24,541	-0.09%
2023/05/04	3.3	147.81	20	147.43	148.50	-16.8	24,440	-0.07%
2023/05/03	4.2	145.54	12.9	146.24	147.00	-8.7	24,546	-0.04%
2023/05/02	4.1	144.85	26.4	145.76	143.50	-22.2	24,416	-0.09%
2023/04/28	13	144.27	50.2	143.26	145.00	-37.2	24,457	-0.15%
2023/04/27	23	136.35	11	136.64	136.50	12	23,763	0.05%
2023/04/26	17.2	137.55	50	138.42	139.00	-32.8	23,835	-0.14%
2023/04/25	18.3	137.66	8	137.63	135.00	10.3	23,701	0.04%
2023/04/24	2.1	137.30	11.2	138.58	139.50	-9.1	23,545	-0.04%
2023/04/21	14.5	136.41	22	137.50	136.50	-7.5	23,472	-0.03%
2023/04/20	18.1	134.81	17	135.32	135.50	1.1	23,368	0.00%
2023/04/19	44.1	134.59	3.1	134.19	132.50	41	23,543	0.17%
2023/04/18	15.4	137.60	0	0.00	136.50	15.4	23,617	0.07%
2023/04/17	6.2	138.05	5.4	138.80	139.00	0.8	23,761	0.00%
2023/04/14	4.2	139.38	6	139.33	139.00	-1.9	23,949	-0.01%
2023/04/13	10.3	139.79	10	140.75	139.50	0.3	23,954	0.00%
2023/04/12	3.1	141.53	9.5	142.16	142.00	-6.4	23,932	-0.03%
2023/04/11	4.5	143.98	3	145.00	143.00	1.5	23,978	0.01%
2023/04/10	2	144.25	4	144.25	144.50	-2	24,062	-0.01%
2023/04/07	7	144.79	2	144.75	144.50	5	24,146	0.02%
2023/04/06	13.1	143.58	10	143.65	144.00	3.1	24,192	0.01%
2023/03/31	23.4	148.88	38.2	148.10	147.50	-14.8	24,432	-0.06%
2023/03/30	36.7	146.66	40.1	145.64	147.50	-3.4	24,442	-0.01%
2023/03/29	9.2	140.17	5	140.90	140.50	4.2	24,829	0.02%
2023/03/28	28.2	140.61	17.3	139.83	138.50	11	25,628	0.04%
2023/03/27	6.1	145.66	5	146.30	145.50	1.1	25,225	0.00%
2023/03/24	28.5	148.34	62.8	148.81	148.00	-34.3	25,244	-0.14%
2023/03/23	19	144.45	53.6	143.18	146.00	-34.6	24,511	-0.14%
2023/03/22	29.1	141.38	26.2	140.77	140.00	2.9	24,185	0.01%
2023/03/21	10.4	137.83	21.4	138.34	138.50	-11	24,170	-0.05%
2023/03/20	5.1	134.59	23.6	135.53	135.50	-18.5	23,881	-0.08%
2023/03/17	2.2	131.58	4.2	133.19	134.00	-2	24,105	-0.01%
2023/03/16	8.4	130.24	18	129.69	129.50	-9.6	24,434	-0.04%
2023/03/15	4	132.12	6.2	131.84	131.00	-2.2	25,342	-0.01%
2023/03/14	2.1	131.25	1	131.50	130.50	1.1	25,725	0.00%
2023/03/13	15	130.37	31.3	132.98	133.50	-16.3	26,381	-0.06%
2023/03/10	36.7	132.28	5	133.00	131.50	31.7	26,488	0.12%
2023/03/09	13	137.15	4	137.88	136.00	9	27,683	0.03%
2023/03/08	3.5	137.21	3	137.17	137.00	0.5	27,666	0.00%
2023/03/07	15.1	135.87	13	136.19	136.50	2.1	27,869	0.01%
2023/03/06	6.1	138.58	29	138.28	138.50	-22.9	27,852	-0.08%
2023/03/03	27	136.74	50.1	138.17	136.50	-23.1	28,013	-0.08%
2023/03/02	7	130.93	17.7	131.97	134.00	-10.7	27,673	-0.04%
2023/03/01	22	127.34	29	128.57	131.50	-7	27,695	-0.03%
2023/02/24	70.1	129.96	16.5	129.52	128.00	53.6	27,536	0.19%
2023/02/23	22.2	133.82	27.1	134.33	134.00	-5	27,064	-0.02%
2023/02/22	34.4	134.50	9.2	134.23	133.50	25.2	27,349	0.09%
2023/02/21	4	136.38	8	136.44	137.50	-4	27,513	-0.01%
2023/02/20	5.2	137.42	7.5	137.07	136.50	-2.3	27,910	-0.01%
2023/02/17	9.1	136.06	4	136.38	136.00	5.1	28,466	0.02%
2023/02/16	39.2	138.22	35.5	137.86	138.50	3.7	29,275	0.01%
2023/02/15	33.6	133.38	20.2	133.99	137.50	13.4	30,468	0.04%
2023/02/14	16	131.53	23.2	131.81	131.50	-7.2	30,890	-0.02%
2023/02/13	7	128.86	1.5	128.62	128.50	5.6	32,245	0.02%
2023/02/10	13.6	129.70	3.6	130.15	129.00	10	33,137	0.03%
2023/02/09	14	132.07	9	132.33	132.50	5	33,431	0.01%
2023/02/08	5	130.90	9.1	131.45	131.50	-4.1	33,774	-0.01%
2023/02/07	16.3	129.70	5.1	130.70	130.00	11.2	33,943	0.03%
2023/02/06	22.1	130.42	7.2	130.76	129.00	14.9	34,204	0.04%
2023/02/03	16.1	139.81	18.8	139.03	137.00	-2.7	34,062	-0.01%
2023/02/02	11.9	143.21	38	142.64	143.50	-26.2	34,277	-0.08%
2023/02/01	36.7	140.40	25.6	140.84	141.50	11.2	34,457	0.03%
2023/01/31	8.1	136.26	15	136.00	136.50	-6.9	34,564	-0.02%
2023/01/30	7.4	132.39	49	133.51	136.00	-41.6	35,279	-0.12%
2023/01/17	29.1	127.64	1	127.00	127.00	28.1	35,331	0.08%
2023/01/16	6.3	128.75	25.5	129.39	128.00	-19.3	36,209	-0.05%
2023/01/13	4.1	127.96	16.3	128.12	126.00	-12.2	36,404	-0.03%
2023/01/12	28.1	127.82	24.3	125.62	125.00	3.8	36,934	0.01%
2023/01/11	10.2	127.50	18.3	127.55	128.00	-8.1	37,413	-0.02%
2023/01/10	19.1	126.00	4.2	126.51	126.50	14.9	37,953	0.04%
2023/01/09	26.1	125.47	29.5	126.48	127.50	-3.3	38,592	-0.01%
2023/01/06	12.2	122.00	21	122.19	123.00	-8.8	38,463	-0.02%
2023/01/05	24.1	119.02	13	119.19	119.00	11.1	38,437	0.03%
2023/01/04	44.1	119.40	7	119.07	120.00	37.1	38,524	0.10%
2023/01/03	6.5	121.35	6	121.17	122.00	0.5	38,642	0.00%
2022/12/30	6.3	121.76	2	121.75	120.00	4.3	38,893	0.01%
2022/12/29	8.3	120.96	20	121.15	121.50	-11.7	38,945	-0.03%
2022/12/28	9.6	121.08	16	120.53	120.00	-6.4	39,277	-0.02%
2022/12/27	20.1	123.38	6	122.92	122.50	14.1	39,633	0.04%
2022/12/26	15.1	122.61	3	123.33	123.00	12.1	39,842	0.03%
2022/12/23	23.1	122.90	25.1	122.83	125.00	-2	40,196	0.00%
2022/12/22	22.5	122.64	6	123.58	122.00	16.5	40,091	0.04%
2022/12/21	38.7	122.60	27.9	121.82	120.50	10.8	40,102	0.03%
2022/12/20	51.3	129.59	31.2	129.98	126.50	20.1	39,454	0.05%
2022/12/19	2.9	141.27	3.1	140.83	140.50	-0.2	38,921	0.00%
2022/12/16	31.4	143.21	12	142.92	142.00	19.4	38,881	0.05%
2022/12/15	7	147.43	12	148.58	149.00	-5	38,834	-0.01%
2022/12/14	12	146.92	9	147.61	147.50	3	38,939	0.01%
2022/12/13	18.1	147.61	11	147.73	146.00	7.1	39,001	0.02%
2022/12/12	15	149.87	14	149.36	150.00	1	38,827	0.00%
2022/12/09	15.1	151.03	15	149.17	149.50	0.1	39,005	0.00%
2022/12/08	18.2	149.19	12.2	149.55	149.50	6	38,854	0.02%
2022/12/07	77.8	155.21	34	154.84	150.00	43.8	38,833	0.11%
2022/12/06	26.2	164.98	10	165.55	163.00	16.2	38,234	0.04%
2022/12/05	25.3	166.18	63	165.81	166.00	-37.8	38,054	-0.10%
2022/12/02	12.1	160.42	30	160.23	160.50	-17.9	37,559	-0.05%
2022/12/01	97.1	162.43	53.5	164.04	159.50	43.6	37,807	0.12%
2022/11/30	12	153.46	6	153.58	155.50	6	36,551	0.02%
2022/11/29	21.1	152.00	1	153.50	151.00	20.1	36,655	0.05%
2022/11/28	2.3	155.60	12	155.04	155.50	-9.7	36,801	-0.03%
2022/11/25	19.5	157.64	35	157.63	156.50	-15.5	37,569	-0.04%
2022/11/24	31.3	154.68	33	156.10	157.50	-1.7	37,308	0.00%
2022/11/23	22.6	155.53	8	155.87	153.50	14.6	37,153	0.04%
2022/11/22	5.1	156.80	2	158.00	156.00	3	37,179	0.01%
2022/11/21	8	156.50	3.2	156.64	157.00	4.8	37,057	0.01%
2022/11/18	17.9	155.17	13.1	157.03	154.00	4.8	36,990	0.01%
2022/11/17	46	160.28	30.1	160.05	158.50	15.9	36,745	0.04%
2022/11/16	19.4	159.62	17	160.91	161.50	2.4	36,811	0.01%
2022/11/15	39.2	160.13	35.2	160.30	161.00	4.1	36,767	0.01%
2022/11/14	40.1	160.10	55.3	159.89	158.50	-15.3	36,487	-0.04%
2022/11/11	12.6	159.11	94	159.11	158.00	-81.4	35,903	-0.23%
2022/11/10	58.4	145.86	24.3	144.93	147.00	34.1	34,562	0.10%
2022/11/09	38.2	140.16	78.8	142.86	145.00	-40.5	34,019	-0.12%
2022/11/08	37.2	134.09	34	134.40	133.00	3.2	33,249	0.01%
2022/11/07	12	128.00	24	128.92	128.00	-12	32,763	-0.04%
2022/11/04	35.1	126.01	19	127.50	129.00	16.1	32,663	0.05%
2022/11/03	15	127.17	15	127.77	127.50	0	32,429	0.00%
2022/11/02	47	126.63	27.1	127.13	127.50	19.9	32,426	0.06%
2022/11/01	29	124.95	15	124.97	125.00	14	32,127	0.04%
2022/10/31	28	124.45	83.2	124.35	124.50	-55.2	32,406	-0.17%
2022/10/28	19.1	122.29	25	122.66	122.50	-5.9	32,386	-0.02%
2022/10/27	31	120.47	31	120.82	120.50	0	32,343	0.00%
2022/10/26	42.1	118.75	41.2	118.87	118.50	0.9	32,566	0.00%
2022/10/25	9	121.83	46	121.85	121.50	-37	32,418	-0.11%
2022/10/24	76	123.41	51	124.06	122.00	25	32,909	0.08%
2022/10/21	24	117.75	14	118.18	116.50	10	33,140	0.03%
2022/10/20	54.4	117.29	23.1	115.03	116.50	31.3	33,587	0.09%
2022/10/19	37	123.77	55.3	123.33	122.50	-18.3	33,184	-0.06%
2022/10/18	37	121.69	62.7	120.26	121.00	-25.7	32,816	-0.08%
2022/10/17	56.1	114.14	38	116.34	119.50	18.1	32,568	0.06%
2022/10/14	4.2	115.19	20.1	116.24	118.00	-15.9	32,329	-0.05%
2022/10/13	48.1	111.64	11.3	108.40	107.50	36.8	32,698	0.11%
2022/10/12	34	112.44	11	113.18	113.00	23	32,790	0.07%
2022/10/11	22.3	113.49	11.1	113.22	112.00	11.2	32,949	0.03%
2022/10/07	23.3	120.33	11.3	122.21	120.00	12	33,045	0.04%
2022/10/06	4	122.25	55	121.55	123.50	-51	33,041	-0.15%
2022/10/05	51.1	122.87	35.5	122.18	121.50	15.6	33,122	0.05%
2022/10/04	13.1	120.66	13	121.73	122.50	0.1	32,909	0.00%
2022/10/03	15.1	116.67	22.5	117.06	117.50	-7.4	32,733	-0.02%
2022/09/30	9.1	112.34	18.2	113.35	117.50	-9.2	33,043	-0.03%
2022/09/29	17.1	114.58	10	116.90	113.00	7.1	33,152	0.02%
2022/09/28	13.1	118.19	7	116.43	115.00	6.1	33,183	0.02%
2022/09/27	7	120.36	31	121.08	123.50	-24	33,283	-0.07%
2022/09/26	28.1	118.82	28.8	119.66	118.00	-0.7	33,442	0.00%
2022/09/23	3.1	124.81	10	123.95	123.00	-6.9	33,728	-0.02%
2022/09/22	7.8	123.75	13	124.42	124.00	-5.2	33,827	-0.02%
2022/09/21	13.1	127.99	165	126.64	127.50	-151.9	33,785	-0.45%	大賣/鉅額交易
2022/09/20	12.4	129.99	12.2	129.42	129.00	0.2	34,024	0.00%
2022/09/19	4	131.63	5	132.50	131.50	-1	34,086	0.00%
2022/09/16	7	130.79	4	133.00	130.00	3	34,195	0.01%
2022/09/15	10.1	135.03	7.2	133.44	133.00	2.9	34,302	0.01%
2022/09/14	21.1	134.31	15.1	135.13	135.50	6	34,700	0.02%
2022/09/13	15.1	141.06	11	139.18	139.00	4.1	34,961	0.01%
2022/09/12	8.3	142.30	20	143.85	142.50	-11.8	35,100	-0.03%
2022/09/08	15	138.27	8	139.88	139.50	7	36,276	0.02%
2022/09/07	24	135.15	20	137.67	139.00	4	37,968	0.01%
2022/09/06	1	139.50	8	139.31	139.00	-7	38,164	-0.02%
2022/09/05	39	139.00	10.3	141.37	138.00	28.8	38,203	0.08%
2022/09/02	91.2	138.64	24	139.44	138.50	67.2	38,114	0.18%
2022/09/01	66	141.96	19	139.26	138.00	47	37,632	0.12%
2022/08/31	10.3	150.97	3	151.17	151.50	7.3	36,962	0.02%
2022/08/30	1	152.00	2	152.50	153.00	-1	37,023	0.00%
2022/08/29	17.3	150.46	6.2	151.10	151.50	11.1	37,115	0.03%
2022/08/26	6	157.50	21	157.19	156.50	-15	36,956	-0.04%
2022/08/25	16.4	155.72	7	155.07	154.50	9.4	37,138	0.03%
2022/08/24	18.1	153.47	19.7	153.59	154.50	-1.6	37,485	0.00%
2022/08/23	74.3	157.72	48	156.66	154.50	26.3	37,409	0.07%
2022/08/22	38.1	166.40	44.3	165.18	163.50	-6.2	37,361	-0.02%
2022/08/19	24	162.81	21.2	162.52	163.50	2.8	37,206	0.01%
2022/08/18	26.2	155.83	15.2	158.75	160.00	11	37,362	0.03%
2022/08/17	21.2	160.35	24.3	160.56	159.00	-3.1	37,299	-0.01%
2022/08/16	7	162.07	12	162.58	162.50	-5	37,334	-0.01%
2022/08/15	32.1	163.34	43.2	163.29	163.50	-11.1	37,170	-0.03%
2022/08/12	15	157.43	25.1	157.34	158.00	-10.1	36,528	-0.03%
2022/08/11	19	154.21	18.5	154.08	152.50	0.5	36,305	0.00%
2022/08/10	19.2	152.37	6	152.08	150.00	13.2	36,250	0.04%
2022/08/09	27	153.56	10.1	153.60	154.00	16.9	36,220	0.05%
2022/08/08	21.6	148.70	15	151.67	153.00	6.6	36,151	0.02%
2022/08/05	30.1	151.81	15	151.97	150.50	15.1	36,140	0.04%
2022/08/04	21.4	146.11	13	146.00	146.00	8.4	35,785	0.02%
2022/08/03	14.6	147.43	9	147.33	147.50	5.6	35,343	0.02%
2022/08/02	30.8	148.51	27.3	148.49	148.00	3.5	35,063	0.01%
2022/08/01	57.9	154.77	38.1	153.87	155.00	19.8	34,607	0.06%
2022/07/29	76.6	159.00	38	158.41	158.50	38.6	34,030	0.11%
2022/07/28	62.5	165.34	22.8	162.97	162.00	39.7	33,366	0.12%
2022/07/27	16.4	174.96	21	176.10	179.50	-4.7	32,397	-0.01%
2022/07/26	34	169.07	24	170.41	170.00	10	31,648	0.03%
2022/07/25	11	175.00	8	175.94	176.00	3	31,695	0.01%
2022/07/22	18	178.06	20.3	176.79	177.00	-2.3	32,085	-0.01%
2022/07/21	36.2	175.06	19.8	175.57	177.50	16.4	32,633	0.05%
2022/07/20	14	169.00	45	169.91	170.50	-31	32,356	-0.10%
2022/07/19	19	165.21	19.1	164.82	164.00	-0.1	31,985	0.00%
2022/07/18	29	161.86	38.4	162.43	163.50	-9.4	31,886	-0.03%
2022/07/15	34.4	154.67	17	156.18	156.50	17.4	31,603	0.06%
2022/07/14	2	152.25	10.3	153.85	153.50	-8.3	31,402	-0.03%
2022/07/13	16	154.50	14	154.36	149.50	2	31,220	0.01%
2022/07/12	6	151.17	14.1	149.26	148.50	-8.1	31,142	-0.03%
2022/07/11	11	157.63	13.1	155.00	153.00	-2	31,094	-0.01%
2022/07/08	37.1	159.11	16.9	160.15	157.50	20.2	30,828	0.07%
2022/07/07	4.1	156.99	23.6	153.56	156.50	-19.6	30,399	-0.06%
2022/07/06	12	150.87	5.5	150.86	147.50	6.5	30,012	0.02%
2022/07/05	4.5	153.80	10.4	154.88	153.50	-5.9	29,996	-0.02%
2022/07/04	11.6	151.85	17	150.03	149.00	-5.4	29,582	-0.02%
2022/07/01	19.2	150.33	21	150.45	146.00	-1.8	29,430	-0.01%
2022/06/30	8.9	158.93	14.1	158.64	158.50	-5.2	29,122	-0.02%
2022/06/29	5	161.40	8.1	161.92	162.50	-3.1	29,127	-0.01%
2022/06/28	15.2	161.86	13.2	159.77	161.00	2	29,070	0.01%
2022/06/27	14.1	166.93	29.4	167.56	167.50	-15.3	29,029	-0.05%
2022/06/24	19.1	160.47	16	162.00	160.50	3.1	28,920	0.01%
2022/06/23	3.2	159.54	7	158.71	159.00	-3.9	28,778	-0.01%
2022/06/22	21.4	162.93	3.1	161.61	158.00	18.3	28,839	0.06%
2022/06/21	10.1	166.14	26.3	166.79	169.50	-16.2	28,464	-0.06%
2022/06/20	20.1	162.78	24	160.56	157.50	-3.9	28,086	-0.01%
2022/06/17	71.6	163.97	65	163.94	166.00	6.6	27,775	0.02%
2022/06/16	112.5	175.85	79.8	173.21	165.50	32.7	26,598	0.12%	大買/
2022/06/15	52.7	190.30	57	188.31	183.00	-4.3	24,896	-0.02%
2022/06/14	11.1	199.89	14.3	200.76	201.50	-3.2	24,619	-0.01%
2022/06/13	15	200.37	4	201.25	200.00	11	24,809	0.04%
2022/06/10	4	205.25	5.1	205.90	206.50	-1.1	25,100	0.00%
2022/06/09	11.1	206.87	17.1	206.97	206.50	-6	25,540	-0.02%
2022/06/08	6.1	202.66	13.9	204.67	204.50	-7.8	25,585	-0.03%
2022/06/07	9.7	200.89	5.6	201.05	200.00	4.1	25,898	0.02%
2022/06/06	12.2	204.44	8	203.56	203.50	4.2	26,165	0.02%
2022/06/02	42	203.84	25	203.04	203.50	17	26,590	0.06%
2022/06/01	42.1	207.03	4.1	207.15	205.50	38	26,890	0.14%
2022/05/31	7	214.57	17	214.27	215.50	-10	26,755	-0.04%
2022/05/30	8	212.56	36.5	211.84	213.00	-28.5	26,804	-0.11%
2022/05/27	13	205.19	10	202.50	201.50	3	26,707	0.01%
2022/05/26	44.4	204.87	6	210.17	201.50	38.4	27,153	0.14%
2022/05/25	21.1	205.86	18	208.94	213.00	3.1	27,629	0.01%
2022/05/24	27.2	209.99	10.1	205.83	204.00	17.1	28,654	0.06%
2022/05/23	8.1	217.31	12	217.42	216.00	-3.9	28,816	-0.01%
2022/05/20	15.1	219.69	12	218.50	217.00	3.1	29,177	0.01%
2022/05/19	8.2	216.86	6	216.33	219.00	2.2	29,942	0.01%
2022/05/18	11	223.95	23.3	224.13	222.50	-12.3	30,060	-0.04%
2022/05/17	12.1	215.86	13	218.27	219.50	-0.9	30,272	0.00%
2022/05/16	14.2	217.74	13.1	220.30	214.50	1.1	30,309	0.00%
2022/05/13	6	212.75	17	214.56	215.00	-11	30,139	-0.04%
2022/05/12	19.1	211.20	11	210.32	208.50	8.1	30,285	0.03%
2022/05/11	13	213.85	15	212.50	212.00	-2	30,484	-0.01%
2022/05/10	14.6	210.32	11.5	212.06	216.50	3.1	30,940	0.01%
2022/05/09	10.3	211.72	15	212.70	211.00	-4.7	30,922	-0.02%
2022/05/06	21.7	209.28	5	209.70	208.00	16.7	30,785	0.05%
2022/05/05	27.4	221.58	16.1	223.14	218.00	11.3	30,673	0.04%
2022/05/04	8.2	217.54	20	219.03	217.50	-11.8	30,545	-0.04%
2022/05/03	1	213.50	7.1	213.98	213.50	-6.1	30,705	-0.02%
2022/04/29	12	211.71	26	213.04	213.00	-14	31,125	-0.05%
2022/04/28	40.3	210.10	19	209.50	205.50	21.3	30,759	0.07%
2022/04/27	21.2	201.74	44.1	209.01	216.50	-22.9	30,313	-0.08%
2022/04/26	22.1	199.89	1	199.00	199.50	21.1	29,572	0.07%
2022/04/25	17.3	201.29	6.3	205.73	202.00	11.1	29,559	0.04%
2022/04/22	29.2	211.22	12	211.71	210.00	17.2	29,503	0.06%
2022/04/21	9.1	219.35	9.2	219.73	220.00	0	29,467	0.00%
2022/04/20	5	217.50	11.1	218.11	220.00	-6.1	29,621	-0.02%
2022/04/19	2	211.00	2.2	210.95	210.50	-0.2	29,648	0.00%
2022/04/18	5.2	206.61	8.2	205.28	206.50	-3	29,942	-0.01%
2022/04/15	38.6	207.98	2	209.25	205.00	36.6	30,175	0.12%
2022/04/14	15.5	218.81	10.2	218.66	217.50	5.3	30,373	0.02%
2022/04/13	7.2	215.22	1.2	217.67	216.50	6	30,535	0.02%
2022/04/12	6.3	216.54	3	213.17	215.00	3.3	30,631	0.01%
2022/04/11	38.3	218.00	12	215.75	213.50	26.3	30,835	0.09%
2022/04/08	30	229.50	7	229.00	231.00	23	30,643	0.08%
2022/04/07	15.2	230.53	19	231.97	227.00	-3.8	30,609	-0.01%
2022/04/06	28.3	232.63	6.1	231.27	230.50	22.2	30,340	0.07%
2022/04/01	2.2	243.00	11.2	243.48	243.50	-9	30,397	-0.03%
2022/03/31	11.2	246.44	9.1	247.43	249.00	2.1	30,462	0.01%
2022/03/30	2.1	249.07	20.1	250.54	248.50	-18	31,026	-0.06%
2022/03/29	5	243.80	31.5	245.48	244.00	-26.5	30,997	-0.09%
2022/03/28	11.1	241.53	5.8	240.26	241.00	5.3	30,908	0.02%
2022/03/25	25	244.40	69.1	241.63	246.00	-44.1	30,920	-0.14%
2022/03/24	14.4	237.22	12	237.88	238.50	2.4	31,276	0.01%
2022/03/23	16	237.91	18.1	239.00	239.00	-2.1	31,287	-0.01%
2022/03/22	27.1	229.65	18	228.22	232.00	9.1	31,155	0.03%
2022/03/21	15.8	225.93	23	224.57	226.00	-7.2	31,103	-0.02%
2022/03/18	13.1	219.50	2.1	219.06	219.50	11	31,121	0.04%
2022/03/17	9	224.78	15.4	224.01	225.50	-6.4	31,208	-0.02%
2022/03/16	38.5	214.06	16.1	214.18	212.50	22.4	31,179	0.07%
2022/03/15	42	216.98	20.6	220.26	217.50	21.4	31,113	0.07%
2022/03/14	39.6	226.91	37.1	224.32	225.00	2.5	31,009	0.01%
2022/03/11	31.2	236.19	32	235.56	235.50	-0.8	30,728	0.00%
2022/03/10	23.5	239.47	24	239.00	241.00	-0.6	30,780	0.00%
2022/03/09	16.1	223.45	19	225.03	227.00	-2.9	30,999	-0.01%
2022/03/08	35.7	222.06	32.2	221.66	216.00	3.5	30,961	0.01%
2022/03/07	64.5	228.68	29.7	229.66	222.00	34.8	31,407	0.11%
2022/03/04	19.3	247.54	26.1	249.63	245.00	-6.8	31,477	-0.02%
2022/03/03	33.3	250.60	17	251.49	246.00	16.3	31,984	0.05%
2022/03/02	4.2	248.49	8.1	247.20	250.00	-3.9	32,633	-0.01%
2022/03/01	83.6	251.37	25.3	250.24	246.50	58.2	32,721	0.18%
2022/02/25	41.7	257.33	42.3	257.19	254.00	-0.7	32,163	0.00%
2022/02/24	54.1	246.58	89.1	246.46	243.00	-35	31,324	-0.11%
2022/02/23	27	235.89	14.2	237.57	240.50	12.8	30,098	0.04%
2022/02/21	20.5	240.23	11	238.45	237.50	9.5	29,981	0.03%
2022/02/18	16.3	240.41	43.3	242.32	242.00	-27	29,739	-0.09%
2022/02/17	17	234.59	17.4	235.68	234.50	-0.3	29,288	0.00%
2022/02/16	20.2	234.07	45.3	233.04	233.50	-25.1	29,726	-0.08%
2022/02/15	5.1	224.52	13	224.50	222.50	-7.9	29,955	-0.03%
2022/02/14	2	216.25	19.1	218.78	217.50	-17.1	30,312	-0.06%
2022/02/11	5	221.20	13.2	222.73	222.00	-8.2	30,787	-0.03%
2022/02/10	12	220.66	17.2	219.83	217.50	-5.2	31,135	-0.02%
2022/02/09	10.3	215.93	49	218.04	221.50	-38.7	31,084	-0.12%
2022/02/08	1.1	207.54	7	206.07	205.50	-5.9	31,235	-0.02%
2022/02/07	17	200.27	17	202.62	203.00	0	31,609	0.00%
2022/01/26	12	202.33	12.1	201.08	200.00	-0.1	32,474	0.00%
2022/01/25	11.1	201.50	5	202.00	200.50	6.1	33,702	0.02%
2022/01/24	10.1	201.31	20	199.48	207.00	-10	34,432	-0.03%
2022/01/21	64.8	208.74	6.5	202.09	201.00	58.3	35,464	0.16%
2022/01/20	1.1	214.50	18	218.94	222.00	-17	36,943	-0.05%
2022/01/19	31	215.82	13	215.69	215.50	18	37,518	0.05%
2022/01/18	31.3	223.81	34	224.49	222.00	-2.7	38,503	-0.01%
2022/01/17	13	221.77	4	223.01	221.50	9	39,119	0.02%
2022/01/14	16.5	212.97	14.2	215.58	220.00	2.3	39,465	0.01%
2022/01/13	26.2	216.68	14.2	217.03	218.00	12	39,962	0.03%
2022/01/12	16.2	214.48	10	215.90	216.00	6.2	41,611	0.01%
2022/01/11	23.6	208.57	21	210.71	208.50	2.6	42,418	0.01%
2022/01/10	37.4	211.07	22	212.89	209.50	15.4	42,602	0.04%
2022/01/07	25.4	215.60	14.1	217.25	217.50	11.4	42,644	0.03%
2022/01/06	28.5	223.77	4	221.04	221.00	24.5	42,499	0.06%
2022/01/05	16.1	233.43	7	231.50	230.00	9.1	42,443	0.02%
2022/01/04	4	235.50	13.2	235.35	237.00	-9.2	42,333	-0.02%
2022/01/03	38.2	232.33	14	238.68	231.00	24.2	42,224	0.06%
2021/12/30	4	231.13	3	230.38	231.00	1	42,145	0.00%
2021/12/29	24.1	234.89	8.1	234.56	233.00	16.1	42,103	0.04%
2021/12/28	0.3	237.33	3	237.82	239.00	-2.7	42,363	-0.01%
2021/12/27	15.8	242.41	17	239.56	236.00	-1.2	42,571	0.00%
2021/12/24	23.3	238.54	11	238.73	239.00	12.3	42,333	0.03%
2021/12/23	22.2	235.85	62.1	236.53	240.00	-39.9	42,380	-0.09%
2021/12/22	4	224.87	32.7	225.98	227.50	-28.7	41,890	-0.07%
2021/12/21	3.5	220.50	11.1	220.68	222.50	-7.6	41,888	-0.02%
2021/12/20	14	218.72	8.2	223.51	218.00	5.8	42,008	0.01%
2021/12/17	56.7	222.65	46	225.99	222.00	10.7	41,913	0.03%
2021/12/16	15	224.67	25.1	224.72	225.00	-10.1	41,271	-0.02%
2021/12/15	11	217.95	12.2	220.52	221.50	-1.2	41,202	0.00%
2021/12/14	18.2	216.89	6	216.25	216.00	12.2	41,149	0.03%
2021/12/13	59	223.84	39	220.21	220.50	20	41,250	0.05%
2021/12/10	16.2	216.49	23	221.63	224.50	-6.9	41,011	-0.02%
2021/12/09	54.1	222.04	35.2	219.97	218.00	19	40,704	0.05%
2021/12/08	14	222.07	25	222.62	221.00	-11	40,307	-0.03%
2021/12/07	39	219.94	22	219.18	216.50	17	40,093	0.04%
2021/12/06	25	218.10	32	218.63	219.00	-7	39,898	-0.02%
2021/12/03	18.1	215.47	16.1	215.84	217.50	2.1	40,230	0.01%
2021/12/02	51.3	219.62	27.1	217.88	213.00	24.2	40,435	0.06%
2021/12/01	37.1	222.85	21.1	223.46	223.50	16	40,183	0.04%
2021/11/30	33.3	225.24	60.4	223.80	228.00	-27.1	40,365	-0.07%
2021/11/29	22.1	207.62	49.2	209.39	213.00	-27	39,603	-0.07%
2021/11/26	74	204.92	41	207.18	207.50	33	39,141	0.08%
2021/11/25	53.1	206.68	139.1	207.30	210.50	-86	38,392	-0.22%	大賣/
2021/11/24	37.1	197.82	45.4	199.93	198.50	-8.3	37,769	-0.02%
2021/11/23	15.1	194.75	19	197.16	197.00	-3.9	37,719	-0.01%
2021/11/22	12.1	191.55	14.2	193.83	196.00	-2.1	37,712	-0.01%
2021/11/19	6	194.50	18.1	195.55	195.50	-12.1	37,944	-0.03%
2021/11/18	62.3	192.96	48.1	192.23	192.50	14.2	37,931	0.04%
2021/11/17	21	194.95	17	196.44	198.00	4	37,752	0.01%
2021/11/16	27.1	195.39	17	195.06	195.00	10.1	37,770	0.03%
2021/11/15	64.3	199.98	25.3	197.91	196.00	39	37,550	0.10%
2021/11/12	24	201.46	81	202.27	202.00	-57	37,218	-0.15%
2021/11/11	57	196.12	32.2	198.24	195.00	24.8	36,710	0.07%
2021/11/10	17.3	197.10	27.4	198.16	199.50	-10.1	36,293	-0.03%
2021/11/09	43	195.03	65.1	196.35	192.50	-22.1	36,056	-0.06%
2021/11/08	44	188.65	18	189.67	190.00	26	35,453	0.07%
2021/11/05	51.1	188.96	56	191.83	195.00	-4.9	35,339	-0.01%
2021/11/04	34.1	191.19	30	192.85	190.00	4.1	34,840	0.01%
2021/11/03	141	187.51	83.7	187.84	187.50	57.3	34,226	0.17%	大買/
2021/11/02	58.8	194.03	78.6	194.43	196.00	-19.9	33,303	-0.06%
2021/11/01	57.3	193.02	42.1	193.18	189.00	15.2	32,188	0.05%
2021/10/29	72	184.21	83.2	184.47	190.00	-11.2	31,402	-0.04%
2021/10/28	69.8	177.32	70.3	177.63	178.50	-0.5	30,448	0.00%
2021/10/27	6	169.83	33.6	170.13	171.50	-27.6	28,531	-0.10%
2021/10/26	41	155.67	36.9	156.38	156.00	4.1	28,742	0.01%
2021/10/25	18.4	148.88	39.1	149.15	150.50	-20.7	29,124	-0.07%
2021/10/22	19	144.66	26.3	144.74	143.50	-7.3	29,002	-0.02%
2021/10/21	35.3	143.54	49	142.97	142.00	-13.8	28,860	-0.05%
2021/10/20	91.1	147.22	93.1	145.58	145.50	-2	28,646	-0.01%
2021/10/19	29	135.60	39.1	140.38	141.50	-10.1	27,469	-0.04%
2021/10/18	3	128.17	5.1	129.29	129.00	-2.1	27,003	-0.01%
2021/10/15	8	121.90	27.1	123.03	126.00	-19.1	27,093	-0.07%
2021/10/14	24.1	116.96	18	116.69	117.00	6.1	26,922	0.02%
2021/10/13	19.1	117.97	13	117.46	116.00	6.1	26,806	0.02%
2021/10/12	3	124.17	3.1	124.00	124.00	-0.1	26,618	0.00%
2021/10/08	4	128.87	2	128.25	130.00	2	26,985	0.01%
2021/10/07	4	126.38	1	128.00	126.50	3	27,350	0.01%
2021/10/06	7	124.50	10	123.70	121.50	-3	27,579	-0.01%
2021/10/05	32	124.14	29.5	124.14	125.50	2.5	28,182	0.01%
2021/10/04	16.1	125.67	12.1	123.50	122.50	4	28,552	0.01%
2021/10/01	24.1	128.87	9.5	126.89	127.50	14.6	29,957	0.05%
2021/09/30	25	130.48	23.2	130.82	132.00	1.8	30,758	0.01%
2021/09/29	28.4	131.58	9	130.94	131.00	19.4	30,847	0.06%
2021/09/28	9.1	134.26	4.1	132.88	137.00	5	31,223	0.02%
2021/09/27	34.3	138.83	8.1	139.36	138.00	26.2	31,120	0.08%
2021/09/24	3	144.00	4	143.38	143.00	-1	31,299	0.00%
2021/09/23	10	144.00	4	144.38	142.00	6	31,283	0.02%
2021/09/22	18	141.92	1	141.00	141.00	17	31,298	0.05%
2021/09/17	7	144.50	8	146.13	147.50	-1	31,413	0.00%
2021/09/16	31	146.19	27	145.56	145.50	4	31,702	0.01%
2021/09/15	1.1	141.59	4	142.13	141.50	-2.9	32,148	-0.01%
2021/09/14	4	142.88	2	143.75	142.50	2	32,906	0.01%
2021/09/13	3	143.00	3	144.50	144.50	0	34,201	0.00%
2021/09/10	8	144.50	10	145.10	145.50	-2	34,822	-0.01%
2021/09/09	9	143.28	9	144.56	144.00	0	35,693	0.00%
2021/09/08	19.1	141.82	11	141.82	143.00	8.1	36,309	0.02%
2021/09/07	22.1	150.45	13.6	147.88	148.50	8.5	36,278	0.02%
2021/09/06	18.1	154.81	21.5	155.66	154.50	-3.4	36,028	-0.01%
2021/09/03	21.3	151.12	53.1	152.54	155.00	-31.8	36,071	-0.09%
2021/09/02	22	148.77	14	148.00	147.50	8	36,138	0.02%
2021/09/01	11	147.14	49.5	149.49	148.50	-38.5	36,936	-0.10%
2021/08/31	4.1	145.78	3	147.17	147.50	1.1	38,702	0.00%
2021/08/30	23	147.48	30	148.13	148.00	-7	40,199	-0.02%
2021/08/27	15	143.73	29	144.43	144.50	-14	40,642	-0.03%
2021/08/26	19.3	140.93	10	139.70	139.50	9.3	41,119	0.02%
2021/08/25	15.8	143.89	23.3	143.18	142.50	-7.5	41,272	-0.02%
2021/08/24	6	140.17	24	138.92	136.50	-18	41,305	-0.04%
2021/08/23	6	137.00	9	138.39	138.00	-3	41,850	-0.01%
2021/08/20	7	133.00	3	132.00	134.00	4	41,914	0.01%
2021/08/19	17	133.03	6	131.83	131.00	11	41,943	0.03%
2021/08/18	4.1	129.45	12	134.58	138.00	-7.9	41,982	-0.02%
2021/08/17	35	133.63	22	130.52	128.50	13	42,183	0.03%
2021/08/16	11.2	135.22	8.2	134.09	136.50	3	42,389	0.01%
2021/08/13	28.2	136.38	10.2	135.25	135.00	18	42,727	0.04%
2021/08/12	3.1	139.90	8	141.81	142.00	-4.9	42,740	-0.01%
2021/08/11	20.2	137.57	3	138.00	138.50	17.2	42,965	0.04%
2021/08/10	39	140.90	12.2	140.55	141.00	26.8	43,419	0.06%
2021/08/09	9.1	145.66	5	146.10	145.00	4.1	43,941	0.01%
2021/08/06	21.1	145.43	9.2	145.58	146.00	12	44,561	0.03%
2021/08/05	10.2	149.89	17.2	150.56	148.50	-7	44,987	-0.02%
2021/08/04	31	148.42	10	146.80	147.00	21	45,362	0.05%
2021/08/03	16	147.78	32	148.95	150.00	-16	45,466	-0.04%
2021/08/02	9.2	145.92	11	145.41	145.50	-1.8	45,164	0.00%
2021/07/30	65.2	147.80	29.6	147.77	146.00	35.6	45,517	0.08%
2021/07/29	47.1	148.40	126.1	149.76	151.50	-79	45,311	-0.17%	大賣/
2021/07/28	49	133.04	44.2	135.54	138.00	4.8	44,177	0.01%
2021/07/27	30.1	141.61	29	141.71	142.00	1.1	44,252	0.00%
2021/07/26	14	145.39	34.1	144.71	146.00	-20.1	44,447	-0.05%
2021/07/23	48	142.94	12	143.75	139.50	36	45,863	0.08%
2021/07/22	32	143.27	53	144.62	146.50	-21	45,892	-0.05%
2021/07/21	16	140.75	13	141.58	137.50	3	45,871	0.01%
2021/07/20	10.4	141.72	8	143.00	141.50	2.4	46,677	0.01%
2021/07/19	4.2	141.64	2.3	142.72	142.00	1.9	46,741	0.00%
2021/07/16	5	143.00	8	142.50	143.50	-3	46,909	-0.01%
2021/07/15	44	143.32	47	143.96	143.50	-3	46,916	-0.01%
2021/07/14	52.1	140.58	59	141.13	143.00	-6.9	46,657	-0.01%
2021/07/13	20.1	140.62	17.2	138.13	136.00	2.9	46,685	0.01%
2021/07/12	63	142.52	51.1	142.29	140.50	11.9	46,350	0.03%
2021/07/09	60.1	140.13	66	141.76	142.50	-6	45,699	-0.01%
2021/07/08	105.2	144.27	81.3	143.44	141.00	23.9	45,170	0.05%	大買/
2021/07/07	39.1	137.48	55.3	138.06	137.00	-16.2	43,617	-0.04%
2021/07/06	25	134.48	20	133.90	132.50	5	42,823	0.01%
2021/07/05	24.7	131.26	32	132.05	132.00	-7.3	42,622	-0.02%
2021/07/02	1	127.49	6	126.83	126.50	-5	42,212	-0.01%
2021/07/01	36.2	123.48	20	123.95	123.50	16.2	42,277	0.04%
2021/06/30	6	128.58	9	129.06	129.00	-3	42,027	-0.01%
2021/06/29	17.1	129.06	21	128.12	127.50	-4	42,316	-0.01%
2021/06/28	9	126.55	18	127.92	129.00	-9	42,459	-0.02%
2021/06/25	25.1	129.89	42	129.13	127.50	-16.9	43,049	-0.04%
2021/06/24	97	132.77	59.2	131.45	131.00	37.8	42,902	0.09%
2021/06/23	29.4	134.50	23	134.35	132.00	6.4	42,736	0.02%
2021/06/22	56.2	136.90	84	136.95	134.50	-27.8	42,414	-0.07%
2021/06/21	58	131.34	38	131.85	131.00	20	41,300	0.05%
2021/06/18	87.1	134.82	56.1	134.72	130.00	31	40,949	0.08%
2021/06/17	43.2	130.07	50	131.48	134.00	-6.8	40,204	-0.02%
2021/06/16	29.1	130.07	31	128.55	126.00	-1.9	39,790	0.00%
2021/06/15	10	127.15	22.2	127.58	127.00	-12.2	39,540	-0.03%
2021/06/11	16	125.94	15.1	126.38	124.50	0.9	39,293	0.00%
2021/06/10	31	127.82	38.2	128.23	129.00	-7.2	38,866	-0.02%
2021/06/09	43.3	127.92	44	128.60	127.00	-0.7	38,364	0.00%
2021/06/08	109.1	129.33	90.1	129.48	125.50	19	37,625	0.05%	大買/
2021/06/07	82.5	122.21	102.1	123.79	127.50	-19.6	35,915	-0.05%	大賣/
2021/06/04	63	118.03	36	118.24	117.50	27	34,528	0.08%
2021/06/03	9.1	119.05	47.2	119.28	121.50	-38.1	34,260	-0.11%
2021/06/02	13	113.42	20.1	112.70	110.50	-7.1	33,571	-0.02%
2021/06/01	23	113.74	20	112.95	113.00	3	33,590	0.01%
2021/05/31	55.1	109.02	63.6	109.12	112.50	-8.5	33,698	-0.03%
2021/05/28	7	102.79	1	103.50	104.50	6	33,554	0.02%
2021/05/27	3	100.50	4	100.20	101.00	-1	33,888	0.00%
2021/05/26	17	105.71	19	103.13	103.00	-2	34,331	-0.01%
2021/05/25	20.5	106.17	32.5	106.83	105.50	-11.9	35,061	-0.03%
2021/05/24	5	101.80	22.1	100.92	103.50	-17.1	36,108	-0.05%
2021/05/21	5.1	99.73	21	99.42	100.50	-16	37,302	-0.04%
2021/05/20	21.3	96.96	8.2	97.31	94.60	13.1	37,401	0.04%
2021/05/19	5	99.14	6.3	98.56	98.10	-1.3	37,295	0.00%
2021/05/18	38.2	98.69	51.1	98.99	99.70	-12.9	37,232	-0.03%
2021/05/17	41	94.83	50.2	95.90	93.10	-9.2	37,215	-0.02%
2021/05/14	27.2	98.63	19	98.04	95.00	8.2	37,677	0.02%
2021/05/13	12	92.67	44	93.71	94.60	-32	38,375	-0.08%
2021/05/12	28.2	91.70	39	91.00	91.20	-10.8	38,151	-0.03%
2021/05/11	13	97.25	17	96.59	96.40	-4	37,916	-0.01%
2021/05/10	30.4	102.80	8.2	101.18	101.50	22.2	37,896	0.06%
2021/05/07	31	106.73	14	107.04	106.50	17	37,982	0.04%
2021/05/06	27.1	103.83	27	104.85	106.50	0.1	37,971	0.00%
2021/05/05	30.1	101.04	20.2	101.75	99.00	9.9	37,700	0.03%
2021/05/04	26	102.10	42	104.58	104.50	-16	37,873	-0.04%
2021/05/03	28	113.55	29	113.50	109.50	-1	37,914	0.00%
2021/04/29	58.3	117.09	50.2	115.62	115.00	8.1	38,351	0.02%
2021/04/28	0.2	112.50	43.8	111.02	112.50	-43.6	36,899	-0.12%
2021/04/27	16	101.94	37.2	101.95	102.50	-21.2	36,684	-0.06%
2021/04/26	21.3	99.01	83.6	98.59	99.80	-62.3	36,282	-0.17%
2021/04/23	2	92.25	65.3	93.69	94.20	-63.3	35,756	-0.18%
2021/04/22	7	92.56	10.6	94.00	90.80	-3.6	36,308	-0.01%
2021/04/21	8	93.52	12	92.77	92.60	-4	36,378	-0.01%
2021/04/20	8	92.86	20.1	93.40	93.30	-12	37,309	-0.03%
2021/04/19	6.2	92.76	28.5	93.06	93.20	-22.3	38,595	-0.06%
2021/04/16	11	88.73	35.3	89.41	90.10	-24.3	38,726	-0.06%
2021/04/15	22	87.64	3	87.87	87.90	19	39,070	0.05%
2021/04/14	32	86.98	2	87.45	87.50	30	39,642	0.08%
2021/04/13	16	89.50	14	88.51	88.00	2	41,201	0.00%
2021/04/12	25	90.39	15	90.26	89.60	10	42,270	0.02%
2021/04/09	29	92.64	35	92.57	91.70	-6	43,353	-0.01%
2021/04/08	24	91.27	32	92.30	92.90	-8	43,479	-0.02%
2021/04/07	43	92.09	14	92.04	91.40	29	43,664	0.07%
2021/04/06	3	92.47	46.2	93.19	93.10	-43.2	43,839	-0.10%
2021/04/01	21	91.50	11	91.99	91.60	10	43,770	0.02%
2021/03/31	19	91.68	8	92.00	91.50	11	43,520	0.03%
2021/03/30	57	92.26	108.9	92.54	91.20	-51.8	43,491	-0.12%	大賣/
2021/03/29	23	89.91	10	89.88	89.80	13	43,283	0.03%
2021/03/26	25	89.03	33.7	89.54	89.90	-8.7	43,297	-0.02%
2021/03/25	34.6	86.50	3	87.53	85.90	31.6	43,389	0.07%
2021/03/24	20	88.40	10	88.59	87.90	10	43,405	0.02%
2021/03/23	8.1	88.52	13	89.93	88.00	-4.9	44,490	-0.01%
2021/03/22	24.5	87.83	3	87.70	87.70	21.5	45,900	0.05%
2021/03/19	53.5	89.97	13	89.92	89.00	40.5	46,716	0.09%
2021/03/18	16	92.52	23	92.89	92.10	-7	46,643	-0.02%
2021/03/17	27.1	91.15	20.1	91.26	90.90	7	47,115	0.01%
2021/03/16	11	91.19	24	91.88	90.70	-13	47,263	-0.03%
2021/03/15	36.2	90.47	2	90.40	90.60	34.2	47,636	0.07%
2021/03/12	23.1	92.32	33	92.32	91.50	-10	47,867	-0.02%
2021/03/11	15.3	91.57	9	91.74	92.90	6.3	47,966	0.01%
2021/03/10	21	88.32	19	88.68	88.70	2	48,491	0.00%
2021/03/09	72.7	87.36	28	87.85	86.60	44.7	48,790	0.09%
2021/03/08	5.4	91.43	14	91.22	90.20	-8.6	48,940	-0.02%
2021/03/05	21	91.42	15	91.31	91.20	6	50,104	0.01%
2021/03/04	11	92.28	29	92.92	92.70	-18	52,442	-0.03%
2021/03/03	53.2	92.45	38	91.94	91.80	15.1	53,757	0.03%
2021/03/02	43.2	96.16	27.5	97.07	94.30	15.7	55,577	0.03%
2021/02/26	44	96.41	47	96.30	97.50	-3	56,057	-0.01%
2021/02/25	101.6	97.23	84.1	96.72	95.60	17.5	56,942	0.03%	大買/
2021/02/24	108.6	100.34	111	100.02	97.00	-2.4	57,015	0.00%	大買/大賣/
2021/02/23	85	98.64	158.2	99.48	99.60	-73.2	55,581	-0.13%	大賣/
2021/02/22	37.1	94.40	55	95.75	95.40	-17.9	54,311	-0.03%
2021/02/19	15.5	92.02	16	91.88	91.60	-0.5	53,977	0.00%
2021/02/18	16	90.96	4	91.38	91.60	12	54,251	0.02%
2021/02/17	46	91.01	64.1	91.40	91.60	-18.1	54,421	-0.03%
2021/02/05	38	84.95	35.2	86.71	89.70	2.8	54,179	0.01%
2021/02/04	64.6	82.81	90	84.73	84.10	-25.4	53,694	-0.05%
2021/02/03	31	88.12	11	87.63	86.30	20	53,575	0.04%
2021/02/02	11	88.27	13	88.41	88.70	-2	54,535	0.00%
2021/02/01	25	85.19	10	85.90	85.80	15	54,538	0.03%
2021/01/29	9.1	87.90	8.3	87.55	86.50	0.8	55,129	0.00%
2021/01/28	39.1	88.71	3.5	89.48	88.10	35.6	55,493	0.06%
2021/01/27	70.1	92.98	25	92.80	92.60	45.1	55,971	0.08%
2021/01/26	40	95.17	15	97.03	94.00	25	56,395	0.04%
2021/01/25	37	97.54	18	97.82	95.70	19	57,058	0.03%
2021/01/22	23	99.43	82.8	99.58	101.00	-59.8	57,884	-0.10%
2021/01/21	7	94.61	24	94.99	95.60	-17	59,732	-0.03%
2021/01/20	60.7	94.27	24.5	93.11	92.40	36.2	61,407	0.06%
2021/01/19	4.5	96.67	22	96.45	96.40	-17.5	61,789	-0.03%
2021/01/18	66.6	96.31	20	96.19	95.00	46.6	61,976	0.08%
2021/01/15	27	98.99	80.2	98.56	100.00	-53.2	61,555	-0.09%
2021/01/14	52	97.66	39	97.21	96.70	13	61,284	0.02%
2021/01/13	89.3	99.68	74	100.25	97.60	15.3	61,781	0.02%
2021/01/12	61.1	97.63	106	96.97	99.40	-44.9	61,431	-0.07%	大賣/
2021/01/11	23.1	93.84	85.8	92.58	94.90	-62.7	60,811	-0.10%
2021/01/08	64.3	90.45	38	90.92	90.20	26.3	61,011	0.04%
2021/01/07	49	92.03	46	93.20	92.10	3	61,312	0.00%
2021/01/06	84.6	94.37	86.3	95.72	91.10	-1.7	61,376	0.00%
2021/01/05	21.4	91.22	73.1	92.80	94.30	-51.7	60,159	-0.09%
2021/01/04	81	91.40	124	90.76	90.50	-43	60,302	-0.07%	大賣/
2020/12/31	22	87.90	37	87.67	87.40	-15	60,960	-0.02%
2020/12/30	15	87.06	35	87.19	86.90	-20	61,035	-0.03%
2020/12/29	36	85.26	54	85.75	85.70	-18	61,404	-0.03%
2020/12/28	8	84.48	17	84.95	85.30	-9	61,824	-0.01%
2020/12/25	36	84.14	48	84.73	84.00	-12	62,192	-0.02%
2020/12/24	37	85.19	4	84.60	84.50	33	63,048	0.05%
2020/12/23	19	84.36	59	84.75	86.20	-40	63,601	-0.06%
2020/12/22	24	82.71	15	84.00	82.10	9	63,628	0.01%
2020/12/21	40	83.17	41	83.99	84.40	-1	63,914	0.00%
2020/12/18	20	86.56	20	86.21	85.60	0	63,587	0.00%
2020/12/17	63	87.29	71	87.55	86.00	-8	63,837	-0.01%
2020/12/16	59	87.26	49.6	87.86	86.70	9.4	63,035	0.01%
2020/12/15	13	85.41	99	85.25	85.80	-86	61,831	-0.14%
2020/12/14	34	83.76	28	83.66	83.80	6	61,512	0.01%
2020/12/11	34	83.40	15	83.26	81.60	19	61,773	0.03%
2020/12/10	11.2	82.03	13	82.78	82.20	-1.8	62,338	0.00%
2020/12/09	62	83.91	34	83.16	83.20	28	62,771	0.04%
2020/12/08	10	83.28	24	83.50	84.50	-14	62,827	-0.02%
2020/12/07	29	81.88	15	82.95	82.00	14	62,863	0.02%
2020/12/04	62.7	82.34	8	81.34	81.30	54.7	62,840	0.09%
2020/12/03	37.2	84.10	21	84.12	83.70	16.2	62,580	0.03%
2020/12/02	34	85.74	29	85.98	85.20	5	63,063	0.01%
2020/12/01	97	86.58	60	87.46	84.70	37	63,151	0.06%
2020/11/30	65	92.26	73	91.63	89.90	-8	62,581	-0.01%
2020/11/27	173.1	90.57	156.3	90.17	90.40	16.8	60,742	0.03%	大買/大賣/
2020/11/26	116	87.04	171	87.54	89.60	-55	60,438	-0.09%	大買/大賣/
2020/11/25	80	82.89	129	83.26	83.10	-49	58,650	-0.08%	大賣/
2020/11/24	77	82.41	70	82.39	82.00	7	58,605	0.01%
2020/11/23	45	78.02	58.1	78.40	78.70	-13.1	57,910	-0.02%
2020/11/20	5	75.42	14	75.31	75.70	-9	57,502	-0.02%
2020/11/19	10.1	75.35	9	75.50	74.90	1.1	58,172	0.00%
2020/11/18	18	74.72	13	75.00	75.50	5	59,352	0.01%
2020/11/17	34.2	75.24	26	75.14	74.60	8.2	61,134	0.01%
2020/11/16	33	74.48	53	74.55	74.60	-20	62,521	-0.03%
2020/11/13	11	72.95	19	73.19	74.10	-8	63,706	-0.01%
2020/11/12	68	73.96	53	73.52	72.60	15	64,521	0.02%
2020/11/11	64	73.62	50.2	73.82	74.30	13.8	65,185	0.02%
2020/11/10	59	71.13	70.1	71.71	71.50	-11.1	66,517	-0.02%
2020/11/09	47	70.11	25.1	69.57	69.50	21.9	69,019	0.03%
2020/11/06	83	70.18	62.8	70.12	68.80	20.2	71,463	0.03%
2020/11/05	62.1	68.77	46	69.01	68.80	16.1	72,740	0.02%
2020/11/04	55	67.89	65	67.65	68.80	-10	72,944	-0.01%
2020/11/03	102	66.21	83	66.65	66.30	19	72,802	0.03%	大買/
2020/11/02	107.8	66.29	80	65.99	65.20	27.8	73,546	0.04%	大買/
2020/10/30	164.4	68.70	143	68.95	68.20	21.4	74,091	0.03%	大買/大賣/
2020/10/29	177.3	68.51	112	68.43	67.90	65.3	73,573	0.09%	大買/大賣/
2020/10/28	83	76.21	47	75.68	74.90	36	71,088	0.05%
2020/10/27	65	83.15	43	83.80	81.60	22	70,088	0.03%
2020/10/26	9	83.97	15	83.55	85.40	-6	70,887	-0.01%
2020/10/23	56	85.58	39	86.12	85.10	17	71,376	0.02%
2020/10/22	57	86.82	63	85.77	87.30	-6	72,429	-0.01%
2020/10/21	52	87.21	35	87.78	86.40	17	72,400	0.02%
2020/10/20	19	86.68	30	86.85	88.00	-11	71,906	-0.02%
2020/10/19	36	86.50	48	86.40	85.50	-12	71,528	-0.02%
2020/10/16	32	86.41	32	85.17	83.70	0	71,336	0.00%
2020/10/15	57	86.39	44	86.83	85.50	13	71,712	0.02%
2020/10/14	36	85.98	61	85.87	85.60	-25	71,470	-0.03%
2020/10/13	19	84.35	25	84.80	85.50	-6	71,194	-0.01%
2020/10/12	46	85.58	51	85.84	85.20	-5	70,769	-0.01%
2020/10/08	62	81.30	145	82.11	84.80	-83	69,865	-0.12%	大賣/
2020/10/07	14	78.70	41	78.82	79.00	-27	68,398	-0.04%
2020/10/06	64	78.36	34	78.01	77.70	30	68,258	0.04%
2020/10/05	24	76.95	60	76.76	78.20	-36	67,908	-0.05%
2020/09/30	14	73.76	9	73.82	74.40	5	67,513	0.01%
2020/09/29	75	75.97	58	77.62	74.10	17	67,447	0.03%
2020/09/28	21	76.28	33	75.82	77.50	-12	67,495	-0.02%
2020/09/25	21	72.85	13	72.63	72.50	8	68,043	0.01%
2020/09/24	32	74.69	19.6	74.41	73.80	12.4	68,601	0.02%
2020/09/23	8	77.69	14	77.88	77.30	-6	68,536	-0.01%
2020/09/22	30	77.80	9	78.51	77.40	21	69,533	0.03%
2020/09/21	24	78.22	23	78.55	78.90	1	70,822	0.00%
2020/09/18	38	78.96	18	78.70	78.20	20	70,780	0.03%
2020/09/17	16.6	78.81	40	79.25	80.20	-23.4	71,756	-0.03%
2020/09/16	61	78.10	74	77.86	77.90	-13	71,586	-0.02%
2020/09/15	44	77.49	58	77.87	76.30	-14	71,361	-0.02%
2020/09/14	29	73.92	50	74.83	76.00	-21	70,461	-0.03%
2020/09/11	10	72.57	7	72.63	72.30	3	70,578	0.00%
2020/09/10	28	72.66	9	72.90	72.90	19	70,539	0.03%
2020/09/09	5	72.02	14	73.32	73.90	-9	70,631	-0.01%
2020/09/08	19	73.70	31	73.67	73.20	-12	70,710	-0.02%
2020/09/07	79	72.81	70	74.36	72.10	9	70,942	0.01%
2020/09/04	26	76.32	12	76.20	75.70	14	71,624	0.02%
2020/09/03	24	78.83	56	79.01	78.60	-32	72,189	-0.04%
2020/09/02	26	76.99	20	76.94	76.80	6	71,634	0.01%
2020/09/01	87	76.25	68	75.47	77.40	19	71,278	0.03%
2020/08/31	26	75.72	20	74.40	73.60	6	70,230	0.01%
2020/08/28	62	75.05	42	75.47	74.50	20	70,159	0.03%
2020/08/27	31	78.46	11	78.77	77.30	20	69,615	0.03%
2020/08/26	17	79.38	31	79.65	79.60	-14	70,441	-0.02%
2020/08/25	44	79.81	42	79.95	78.70	2	71,019	0.00%
2020/08/24	49	77.83	21	77.79	79.20	28	70,251	0.04%
2020/08/21	93	81.64	111	81.37	80.60	-18	69,177	-0.03%	大賣/
2020/08/20	104	82.62	40	84.49	79.70	64	67,258	0.10%	大買/
2020/08/19	73	87.64	122	87.45	88.50	-49	65,728	-0.07%	大賣/
2020/08/18	81.1	84.19	88	84.34	84.10	-6.9	64,433	-0.01%
2020/08/17	84	83.83	71	83.66	83.00	13	63,683	0.02%
2020/08/14	180	83.30	183	82.43	85.00	-3	62,732	0.00%	大買/大賣/
2020/08/13	249	87.74	186.1	86.70	80.60	62.9	60,857	0.10%	大買/大賣/
2020/08/12	217.1	86.05	207	86.64	89.00	10.1	58,690	0.02%	大買/大賣/
2020/08/11	100	79.60	82	79.72	81.60	18	56,951	0.03%
2020/08/10	57	76.85	98	76.27	76.00	-41	55,194	-0.07%
2020/08/07	78	75.86	51.1	75.59	75.50	26.9	54,697	0.05%
2020/08/06	162.1	75.47	121	75.64	76.10	41.1	54,167	0.08%	大買/大賣/
2020/08/05	78	70.61	106	71.82	73.70	-28	52,876	-0.05%	大賣/
2020/08/04	44.1	66.79	48	67.04	67.00	-4	51,476	-0.01%
2020/08/03	60	64.20	56	63.85	63.40	4	51,017	0.01%
2020/07/31	54	64.30	76	63.65	64.30	-22	51,372	-0.04%
2020/07/30	30	62.05	77	61.92	62.90	-47	50,629	-0.09%
2020/07/29	51	58.44	41	58.68	59.00	10	49,351	0.02%
2020/07/28	23	58.44	90	58.39	59.40	-67	48,793	-0.14%
2020/07/27	17	56.61	19	56.46	56.50	-2	48,176	0.00%
2020/07/24	40	55.49	46	55.73	54.70	-6	49,017	-0.01%
2020/07/23	41	56.71	327	56.84	56.30	-286	49,234	-0.58%	大賣/鉅額交易
2020/07/22	22	56.36	40	56.87	56.50	-18	49,184	-0.04%
2020/07/21	51	56.17	163	56.37	56.60	-112	48,638	-0.23%	大賣/鉅額交易
2020/07/20	39	52.27	34	51.94	53.40	5	47,666	0.01%
2020/07/17	77	51.70	27	52.65	50.80	50	47,414	0.11%
2020/07/16	9	52.34	21	52.30	52.40	-12	47,493	-0.03%
2020/07/15	14	53.06	16	53.30	51.80	-2	47,550	0.00%
2020/07/14	17	52.94	6	52.63	52.20	11	47,732	0.02%
2020/07/13	25	54.31	14	54.19	53.90	11	47,803	0.02%
2020/07/10	12	54.73	28	55.11	54.40	-16	48,323	-0.03%
2020/07/09	33	56.49	35	56.88	56.50	-2	48,738	0.00%
2020/07/08	42	56.70	30	56.75	56.30	12	49,117	0.02%
2020/07/07	51	56.33	77	56.49	55.90	-26	48,970	-0.05%
2020/07/06	72	56.81	65	56.58	57.30	7	48,832	0.01%
2020/07/03	15	52.03	67.2	52.60	53.50	-52.2	48,232	-0.11%
2020/07/02	27	50.36	40	50.23	50.80	-13	47,947	-0.03%
2020/07/01	118	50.40	59	50.37	49.45	59	47,983	0.12%	大買/
2020/06/30	61	48.89	196	49.59	50.10	-135	47,110	-0.29%	大賣/鉅額交易
2020/06/29	25	46.56	73	46.94	46.30	-48	46,253	-0.10%
2020/06/24	54	47.34	73	47.39	47.00	-19	46,104	-0.04%
2020/06/23	91	46.44	64	46.29	46.10	27	45,327	0.06%
2020/06/22	24	46.01	39	45.97	45.85	-15	45,315	-0.03%
2020/06/19	36	45.82	39	45.83	45.95	-3	45,664	-0.01%
2020/06/18	27	45.63	62	45.82	45.75	-35	45,725	-0.08%
2020/06/17	42	45.24	21	45.11	45.00	21	45,501	0.05%
2020/06/16	44	45.13	63	45.17	45.00	-19	45,354	-0.04%
2020/06/15	49	44.26	20	44.59	44.00	29	45,893	0.06%
2020/06/12	58	44.82	64	44.94	44.80	-6	45,967	-0.01%
2020/06/11	83	45.66	64	45.91	44.65	19	45,829	0.04%
2020/06/10	123	44.98	177	44.93	45.20	-54	44,609	-0.12%	大買/大賣/
2020/06/09	56	43.47	6	43.66	43.30	50	43,921	0.11%
2020/06/08	57	44.16	72	44.28	43.85	-15	44,642	-0.03%
2020/06/05	29	44.97	17	45.09	44.80	12	44,671	0.03%
2020/06/04	66	44.49	55	44.53	44.80	11	44,895	0.02%
2020/06/03	56	43.68	58	43.48	43.80	-2	44,819	0.00%
2020/06/02	102	45.06	64	44.69	43.40	38	44,441	0.09%	大買/
2020/06/01	47	42.69	101	43.19	44.10	-54	43,713	-0.12%	大賣/
2020/05/29	16	40.50	5	40.48	40.10	11	42,868	0.03%
2020/05/28	2	40.55	43	40.72	40.40	-41	43,321	-0.09%
2020/05/27	8	40.31	10	40.27	39.90	-2	43,190	0.00%
2020/05/26	28	40.00	78	40.31	40.00	-50	43,422	-0.12%
2020/05/25	12	38.83	22	39.24	39.40	-10	43,314	-0.02%
2020/05/22	55	39.46	7	39.53	39.15	48	43,210	0.11%
2020/05/21	16	40.47	72	40.55	40.75	-56	42,963	-0.13%
2020/05/20	71	39.72	42	39.82	39.60	29	42,730	0.07%
2020/05/19	134	37.87	131	38.18	39.10	3	42,249	0.01%	大買/大賣/
2020/05/18	114.4	40.00	38	39.86	39.55	76.4	40,794	0.19%	大買/
2020/05/15	11	43.71	31	43.63	43.90	-20	39,772	-0.05%
2020/05/14	41	43.20	23	43.52	42.80	18	39,458	0.05%
2020/05/13	30	44.88	22	44.81	44.70	8	39,414	0.02%
2020/05/12	23	44.86	35	44.88	45.00	-12	39,518	-0.03%
2020/05/11	83	45.07	97	45.43	44.95	-14	40,066	-0.03%
2020/05/08	8	44.78	40	44.98	44.70	-32	39,944	-0.08%
2020/05/07	30	44.11	47	44.27	44.30	-17	39,895	-0.04%
2020/05/06	28	42.96	22	42.84	43.05	6	39,295	0.02%
2020/05/05	41	42.93	47	42.79	42.50	-6	39,282	-0.02%
2020/05/04	9	41.86	23	42.72	43.00	-14	39,354	-0.04%
2020/04/30	83	42.75	104	42.68	42.85	-21	39,758	-0.05%	大賣/
2020/04/29	24	41.12	66	41.84	42.00	-42	39,510	-0.11%
2020/04/28	7	39.05	41	39.19	39.45	-34	38,831	-0.09%
2020/04/27	5	38.06	55	38.19	38.30	-50	38,629	-0.13%
2020/04/24	11	37.44	6	37.62	37.45	5	38,706	0.01%
2020/04/23	46	37.77	27	37.77	37.60	19	38,911	0.05%
2020/04/22	22	36.32	37	36.66	37.45	-15	39,313	-0.04%
2020/04/21	25	36.78	20	37.31	36.65	5	39,455	0.01%
2020/04/20	24	38.00	11	38.10	38.10	13	40,149	0.03%
2020/04/17	47	38.53	73	38.38	38.10	-26	40,384	-0.06%
2020/04/16	44	37.95	75	38.26	38.10	-31	40,082	-0.08%
2020/04/15	101	38.70	29	38.94	37.40	72	39,668	0.18%	大買/
2020/04/14	96	37.83	217	38.05	38.15	-121	38,970	-0.31%	大賣/鉅額交易
2020/04/13	235.3	36.04	186	35.94	35.55	49.3	38,277	0.13%	大買/大賣/
2020/04/10	57	34.51	28	34.77	35.00	29	37,686	0.08%
2020/04/09	26.3	34.80	40	35.00	34.70	-13.7	37,724	-0.04%
2020/04/08	73	33.64	44	33.78	34.00	29	37,357	0.08%
2020/04/07	17	33.06	50	33.03	33.15	-33	36,620	-0.09%
2020/04/06	59	31.19	17	31.46	31.35	42	35,705	0.12%
2020/04/01	12	31.80	11	31.80	31.70	1	35,234	0.00%
2020/03/31	157	32.32	193	32.04	32.00	-36	35,038	-0.10%	大買/大賣/
2020/03/30	51	29.74	65	30.25	30.90	-14	34,207	-0.04%
2020/03/27	52	30.90	27	31.29	30.25	25	34,448	0.07%
2020/03/26	45	30.89	43	30.79	31.00	2	34,488	0.01%
2020/03/25	31	30.82	107	30.66	31.10	-76	34,099	-0.22%	大賣/
2020/03/24	36	28.57	9	28.90	28.60	27	33,725	0.08%
2020/03/23	38	26.99	54	27.27	27.05	-16	33,364	-0.05%
2020/03/20	8	26.91	44	26.55	27.05	-36	33,143	-0.11%
2020/03/19	121	24.79	120	25.90	24.60	1	33,038	0.00%	大買/大賣/
2020/03/18	85	27.19	44	27.03	26.20	41	32,226	0.13%
2020/03/17	52	27.24	33	27.30	26.50	19	31,953	0.06%
2020/03/16	46	29.78	20	29.39	28.40	26	31,401	0.08%
2020/03/13	37	30.61	73	30.55	31.45	-36	31,149	-0.12%
2020/03/12	230	34.32	58	34.91	33.70	172	30,591	0.56%	大買/鉅額交易
2020/03/11	30	38.90	18	38.35	37.40	12	29,728	0.04%
2020/03/10	167	38.00	68	38.62	38.95	99	29,350	0.34%	大買/
2020/03/09	51.3	40.21	24	40.26	39.50	27.3	28,782	0.09%
2020/03/06	14	41.63	15	41.80	41.60	-1	28,629	0.00%
2020/03/05	21.2	42.10	43	42.83	41.90	-21.8	29,206	-0.07%
2020/03/04	8.2	41.65	23	41.55	41.40	-14.8	28,573	-0.05%
2020/03/03	12	41.05	152	41.95	41.45	-140	28,765	-0.49%	大賣/鉅額交易
2020/03/02	16.2	39.35	7	39.36	39.25	9.2	28,375	0.03%
2020/02/27	173	40.20	97	40.52	40.00	76	28,339	0.27%	大買/
2020/02/26	7	41.74	5	41.91	41.25	2	28,229	0.01%
2020/02/25	29	42.02	7	42.22	41.75	22	28,242	0.08%
2020/02/24	3	41.98	11	41.96	42.45	-8	28,228	-0.03%
2020/02/21	38	41.94	47	42.11	41.70	-9	28,350	-0.03%
2020/02/20	115	42.26	129	42.24	42.00	-14	28,511	-0.05%	大買/大賣/
2020/02/19	34	41.73	37	41.73	41.75	-3	28,704	-0.01%
2020/02/18	120	41.09	46	41.16	41.10	74	29,215	0.25%	大買/
2020/02/17	17	41.19	13	41.24	41.35	4	29,396	0.01%
2020/02/14	98	41.81	7	41.61	41.50	91	29,899	0.30%
2020/02/13	37.3	42.58	22	42.25	42.05	15.3	30,681	0.05%
2020/02/12	24	41.63	93	42.39	42.85	-69	31,059	-0.22%
2020/02/11	33	40.02	20	40.35	40.30	13	30,346	0.04%
2020/02/10	14	37.69	16	39.19	39.85	-2	30,380	-0.01%
2020/02/07	15	39.29	13	39.34	38.90	2	30,561	0.01%
2020/02/06	17	40.16	9	40.46	40.20	8	30,529	0.03%
2020/02/05	38	39.91	25	39.78	39.15	13	30,330	0.04%
2020/02/04	18	39.39	36	39.95	40.25	-18	29,924	-0.06%
2020/02/03	48	36.65	50	36.52	36.75	-2	29,326	-0.01%
2020/01/31	70	39.17	35	38.91	38.65	35	29,221	0.12%
2020/01/30	23.3	40.48	10	40.64	40.35	13.3	28,739	0.05%
2020/01/20	19	44.29	12	44.38	44.80	7	28,516	0.02%
2020/01/17	15	43.72	8	43.96	43.25	7	28,408	0.02%
2020/01/16	37	43.96	20	43.71	43.60	17	28,750	0.06%
2020/01/15	22	45.04	26	44.74	44.75	-4	28,458	-0.01%
2020/01/14	39	45.21	217	45.48	45.40	-178	29,106	-0.61%	大賣/鉅額交易
2020/01/13	25	43.45	18	43.41	43.90	7	28,019	0.02%
2020/01/10	24.4	42.20	60	42.24	42.40	-35.6	27,883	-0.13%
2020/01/09	9.3	41.22	4	41.18	41.05	5.3	28,095	0.02%
2020/01/08	11	40.58	6	40.58	40.45	5	28,732	0.02%
2020/01/07	5	41.75	14	41.44	41.30	-9	29,020	-0.03%
2020/01/06	71	41.34	11	41.32	41.35	60	29,488	0.20%
2020/01/03	17	43.35	17	42.61	42.50	0	29,657	0.00%
2020/01/02	18.3	43.03	62	43.12	43.60	-43.7	29,556	-0.15%
2019/12/31	4	41.89	0	0.00	42.00	4	29,407	0.01%
2019/12/30	11	41.76	3	41.77	41.80	8	29,720	0.03%
2019/12/27	8	41.56	6	41.54	41.65	2	29,875	0.01%
2019/12/26	12	41.17	21	41.13	41.10	-9	30,009	-0.03%
2019/12/25	36	41.55	29	41.45	41.50	7	30,110	0.02%
2019/12/24	54	41.80	40	41.35	42.25	14	30,221	0.05%
2019/12/23	90	42.38	19	42.09	41.50	71	29,838	0.24%
2019/12/20	3	43.92	12	43.86	44.10	-9	29,535	-0.03%
2019/12/19	71	44.11	23	44.32	43.90	48	29,698	0.16%
2019/12/18	17	44.88	15	44.98	44.80	2	29,918	0.01%
2019/12/17	12	45.88	12	45.98	45.75	0	30,235	0.00%
2019/12/16	3	44.98	16.7	44.88	45.40	-13.7	30,282	-0.05%
2019/12/13	15	44.10	10	44.16	44.30	5	30,577	0.02%
2019/12/12	13	44.70	25	44.75	44.75	-12	30,970	-0.04%
2019/12/11	27	43.83	30	44.17	43.90	-3	31,881	-0.01%
2019/12/10	44	43.76	13	43.97	44.00	31	32,413	0.10%
2019/12/09	9	44.66	2	44.65	44.35	7	32,396	0.02%
2019/12/06	71	45.00	4	45.13	44.75	67	33,039	0.20%
2019/12/05	28	44.76	8	44.80	44.60	20	33,533	0.06%
2019/12/04	24	44.36	11	44.55	44.20	13	34,215	0.04%
2019/12/03	17	44.34	14	44.56	44.80	3	36,255	0.01%
2019/12/02	64	44.33	26	44.54	44.15	38	36,548	0.10%
2019/11/29	27	46.44	22	46.36	46.15	5	37,032	0.01%
2019/11/28	46	47.60	20	47.47	47.00	26	36,977	0.07%
2019/11/27	6	47.13	11	47.08	47.00	-5	36,689	-0.01%
2019/11/26	31	46.70	2	46.95	46.35	29	36,692	0.08%
2019/11/25	23	46.92	5.2	46.88	46.35	17.8	36,504	0.05%
2019/11/22	31	47.74	35	47.46	47.00	-4	36,500	-0.01%
2019/11/21	20	47.97	11	48.11	48.00	9	36,640	0.02%
2019/11/20	42	48.13	33	48.29	48.80	9	37,003	0.02%
2019/11/19	32	48.79	15	49.04	48.55	17	37,762	0.05%
2019/11/18	23	49.54	41	49.69	49.65	-18	37,745	-0.05%
2019/11/15	41	49.57	56.7	49.30	48.50	-15.7	37,910	-0.04%
2019/11/14	24	48.59	20	48.32	48.10	4	37,402	0.01%
2019/11/13	17	48.52	21	48.34	48.30	-4	37,744	-0.01%
2019/11/12	48	48.65	74	48.97	50.00	-26	38,117	-0.07%
2019/11/11	85	47.43	109	47.54	47.10	-24	38,339	-0.06%	大賣/
2019/11/08	2	46.15	4	46.28	46.00	-2	37,832	-0.01%
2019/11/07	38	45.51	49	45.30	45.90	-11	38,154	-0.03%
2019/11/06	68	45.73	10	46.40	45.20	58	38,583	0.15%
2019/11/05	17	48.07	12	47.60	47.50	5	38,615	0.01%
2019/11/04	6	47.52	2	48.04	47.40	4	39,116	0.01%
2019/11/01	11	46.96	11	46.96	47.20	0	39,316	0.00%
2019/10/31	15	47.78	9	47.58	47.15	6	40,213	0.01%
2019/10/30	45	48.29	39	48.14	48.25	6	40,268	0.01%
2019/10/29	26	47.34	28	47.01	46.90	-2	40,202	0.00%
2019/10/28	24	47.73	15	47.70	47.50	9	40,359	0.02%
2019/10/25	7	47.95	11	48.16	48.20	-4	40,460	-0.01%
2019/10/24	40	48.34	341	48.06	48.15	-301	40,493	-0.74%	大賣/鉅額交易
2019/10/23	34	48.25	53	48.07	48.25	-19	40,302	-0.05%
2019/10/22	76	47.93	66	47.76	48.25	10	40,503	0.02%
2019/10/21	8	45.92	11	45.90	45.85	-3	40,114	-0.01%
2019/10/18	36	46.52	10	46.40	46.20	26	40,718	0.06%
2019/10/17	18	47.71	3	47.07	47.00	15	42,029	0.04%
2019/10/16	17	47.54	25	47.69	47.80	-8	43,605	-0.02%
2019/10/15	11	46.50	23	46.59	46.55	-12	43,671	-0.03%
2019/10/14	25	45.51	55	45.97	46.35	-30	43,508	-0.07%
2019/10/09	17	43.72	10.2	43.25	43.10	6.8	43,186	0.02%
2019/10/08	23	46.26	16	45.91	45.60	7	43,288	0.02%
2019/10/07	24	46.45	69	46.53	46.40	-45	43,819	-0.10%
2019/10/04	20	45.69	32	45.78	45.30	-12	44,048	-0.03%
2019/10/03	23	43.98	49	45.09	45.15	-26	44,257	-0.06%
2019/10/02	7	44.02	15	44.53	44.80	-8	44,342	-0.02%
2019/10/01	3	43.73	6	44.23	44.20	-3	44,433	-0.01%
2019/09/27	47	43.91	48	43.84	43.65	-1	44,569	0.00%
2019/09/26	33	45.64	12	45.87	45.20	21	44,804	0.05%
2019/09/25	47	45.48	26	45.55	45.50	21	45,212	0.05%
2019/09/24	23	47.20	25	46.94	46.65	-2	45,998	0.00%
2019/09/23	23.1	47.74	47	47.76	47.65	-24	46,264	-0.05%
2019/09/20	10	45.63	8	46.13	46.50	2	46,602	0.00%
2019/09/19	26	46.57	7	46.54	46.50	19	46,573	0.04%
2019/09/18	40	46.53	18	46.34	46.30	22	46,481	0.05%
2019/09/17	51	46.33	52	46.50	46.10	-1	46,224	0.00%
2019/09/16	25.1	45.28	58	46.14	46.80	-32.9	46,336	-0.07%
2019/09/12	4.1	44.41	46	44.58	44.95	-42	46,632	-0.09%
2019/09/11	18	43.41	42	43.38	43.25	-24	47,238	-0.05%
2019/09/10	90	43.33	31	43.32	43.05	59	47,453	0.12%
2019/09/09	45	44.16	69	44.43	44.80	-24	47,335	-0.05%
2019/09/06	64	44.05	57	44.51	43.85	7	47,198	0.01%
2019/09/05	51	43.25	206	43.70	44.65	-155	46,991	-0.33%	大賣/鉅額交易
2019/09/04	34	40.41	43	40.88	41.25	-9	45,506	-0.02%
2019/09/03	70	41.28	81	40.55	39.80	-11	46,523	-0.02%
2019/09/02	0	0.00	10	39.82	40.00	-10	46,195	-0.02%
2019/08/30	18	39.71	7	39.26	39.05	11	46,240	0.02%
2019/08/29	39	39.18	12	39.26	39.05	27	46,775	0.06%
2019/08/28	68	38.74	50	38.80	38.85	18	46,957	0.04%
2019/08/27	38	39.09	23	38.95	38.55	15	47,307	0.03%
2019/08/26	40	38.96	20	39.01	38.80	20	47,564	0.04%
2019/08/23	49	40.87	68	40.61	40.65	-19	47,781	-0.04%
2019/08/22	64	40.76	108	40.98	41.10	-44	47,682	-0.09%	大賣/
2019/08/21	70	39.85	82	39.50	39.55	-12	46,899	-0.03%
2019/08/20	57	40.10	86	40.25	39.90	-29	47,010	-0.06%
2019/08/19	19	39.58	57	39.54	39.70	-38	47,277	-0.08%
2019/08/16	119	39.81	70	39.33	39.25	49	48,111	0.10%	大買/
2019/08/15	37	39.52	72	39.71	39.85	-35	48,224	-0.07%
2019/08/14	126	39.58	106	39.34	39.00	20	47,799	0.04%	大買/大賣/
2019/08/13	26	37.54	3	37.10	37.10	23	47,419	0.05%
2019/08/12	61	38.18	49	38.09	38.05	12	48,458	0.02%
2019/08/08	53	37.22	104	37.73	38.15	-51	49,224	-0.10%	大賣/
2019/08/07	24	36.96	21	36.71	36.35	3	49,545	0.01%
2019/08/06	25	35.03	16	34.94	35.75	9	49,334	0.02%
2019/08/05	20	36.42	8.1	37.04	35.90	11.9	49,294	0.02%
2019/08/02	86	35.48	20	36.31	36.65	66	49,868	0.13%
2019/08/01	24	37.46	12.2	37.36	37.25	11.8	49,421	0.02%
2019/07/31	28	38.04	9	38.04	38.00	19	49,781	0.04%
2019/07/30	33	38.76	12	39.27	38.70	21	49,785	0.04%
2019/07/29	20.1	40.58	4	40.52	40.20	16.1	50,021	0.03%
2019/07/26	2.1	41.15	29	41.04	41.15	-26.9	50,057	-0.05%
2019/07/25	28.3	40.73	91	40.90	40.60	-62.8	50,000	-0.13%
2019/07/24	51	40.37	32	40.39	39.50	19	50,101	0.04%
2019/07/23	163	40.91	41	40.72	40.20	122	50,660	0.24%	大買/鉅額交易
2019/07/22	73.1	41.18	96	41.21	41.75	-23	50,543	-0.05%
2019/07/19	77	41.29	117	41.08	40.60	-40	50,467	-0.08%	大賣/
2019/07/18	73	39.46	155	39.36	39.50	-82	49,616	-0.17%	大賣/
2019/07/17	59	37.69	88	37.61	37.15	-29	48,002	-0.06%
2019/07/16	2.1	36.88	16	36.90	36.85	-13.9	47,536	-0.03%
2019/07/15	5	36.59	12	37.13	37.20	-7	48,060	-0.01%
2019/07/12	31	37.47	0	0.00	36.70	31	48,068	0.06%
2019/07/11	44	37.02	33	37.06	37.50	11	47,836	0.02%
2019/07/10	48	36.12	42	35.95	35.80	6	47,672	0.01%
2019/07/09	50	36.02	49.3	35.92	35.30	0.8	47,496	0.00%
2019/07/08	29	36.97	15	37.05	37.15	14	47,678	0.03%
2019/07/05	26	37.37	2	37.40	37.45	24	48,388	0.05%
2019/07/04	16	37.42	8	37.58	37.30	8	49,413	0.02%
2019/07/03	27	37.55	77	37.63	37.20	-50	50,337	-0.10%
2019/07/02	24	38.46	11	38.74	38.50	13	51,725	0.03%
2019/07/01	35.1	38.46	118	38.52	38.75	-83	52,740	-0.16%	大賣/
2019/06/28	36	35.73	19	35.52	35.25	17	52,305	0.03%
2019/06/27	38.1	35.47	44	35.54	35.50	-5.9	53,133	-0.01%
2019/06/26	18	34.36	10	34.60	34.50	8	53,161	0.02%
2019/06/25	33	34.48	4	34.00	34.00	29	53,193	0.05%
2019/06/24	5	34.33	30	34.10	34.60	-25	53,604	-0.05%
2019/06/21	31	35.25	41	34.64	34.55	-10	54,627	-0.02%
2019/06/20	58.1	35.20	82	35.34	35.40	-23.9	54,301	-0.04%
2019/06/19	44	33.82	90	33.90	34.75	-46	53,334	-0.09%
2019/06/18	32	31.43	13	31.66	31.60	19	52,857	0.04%
2019/06/17	17	32.03	8	32.30	32.00	9	53,956	0.02%
2019/06/14	14	32.10	6.1	31.97	31.80	7.9	54,160	0.01%
2019/06/13	32	32.73	159	33.01	32.60	-127	54,797	-0.23%	大賣/鉅額交易
2019/06/12	53	33.21	29	32.99	32.95	24	54,846	0.04%
2019/06/11	74.1	32.56	97	33.30	33.50	-22.9	54,597	-0.04%
2019/06/10	73	30.58	43	30.47	31.00	30	53,189	0.06%
2019/06/06	19	28.54	22	28.69	28.65	-3	52,550	-0.01%
2019/06/05	31	29.80	25	29.15	28.70	6	52,461	0.01%
2019/06/04	86	29.40	74	29.33	29.45	12	52,060	0.02%
2019/06/03	25	29.10	0	0.00	28.70	25	52,433	0.05%
2019/05/31	33	28.60	103	29.57	29.95	-70	52,430	-0.13%	大賣/
2019/05/30	58	28.93	29	28.97	28.60	29	52,743	0.05%
2019/05/29	35	27.86	22	28.59	28.65	13	52,975	0.02%
2019/05/27	32	28.23	8	28.29	28.15	24	52,957	0.05%
2019/05/24	46	28.56	47	28.35	28.00	-1	52,971	0.00%
2019/05/23	44	28.72	13	28.44	28.30	31	52,209	0.06%
2019/05/22	45	30.92	36	31.66	30.45	9	51,339	0.02%
2019/05/21	28	30.54	26	30.94	31.15	2	50,851	0.00%
2019/05/20	87	30.92	88.2	30.83	30.45	-1.2	50,485	0.00%
2019/05/17	89	33.24	58	33.03	31.60	31	49,911	0.06%
2019/05/16	154	35.92	26	35.34	34.70	128	48,884	0.26%	大買/鉅額交易
2019/05/15	19	36.47	62	36.73	37.50	-43	48,004	-0.09%
2019/05/14	33	35.06	26	35.15	35.00	7	47,407	0.01%
2019/05/13	24	35.21	97	35.36	35.80	-73	47,291	-0.15%
2019/05/10	57	34.89	72	34.82	34.40	-15	47,036	-0.03%
2019/05/09	267	33.95	46	34.52	33.80	221	46,479	0.48%	大買/鉅額交易
2019/05/08	19	34.89	26	35.12	35.60	-7	46,563	-0.02%
2019/05/07	99	34.37	96	34.60	34.55	3	46,466	0.01%
2019/05/06	60	32.84	18	32.73	33.05	42	46,278	0.09%
2019/05/03	38	34.76	15	34.78	34.80	23	46,117	0.05%
2019/05/02	31	34.26	55	34.48	34.40	-24	46,079	-0.05%
2019/04/30	4	33.61	41	33.66	34.45	-37	46,322	-0.08%
2019/04/29	97	32.97	19	33.91	32.50	78	45,976	0.17%
2019/04/26	29	36.82	57	36.43	36.05	-28	45,347	-0.06%
2019/04/25	81	37.29	67	37.95	37.95	14	44,961	0.03%
2019/04/24	67	37.79	77	36.98	37.95	-10	44,559	-0.02%
2019/04/23	20.2	36.58	55	36.67	36.25	-34.9	44,060	-0.08%
2019/04/22	18	37.73	25	37.71	37.60	-7	44,178	-0.02%
2019/04/19	43	37.82	34	38.24	37.60	9	44,972	0.02%
2019/04/18	10	37.66	43	37.67	37.00	-33	44,786	-0.07%
2019/04/17	25	38.00	28	38.04	37.55	-3	46,337	-0.01%
2019/04/16	163	38.29	117	38.15	37.25	46	46,299	0.10%	大買/大賣/
2019/04/15	171	37.00	38	37.05	37.10	133	46,543	0.29%	大買/鉅額交易
2019/04/12	40	37.15	41.1	36.92	36.70	-1.1	47,031	0.00%
2019/04/11	148	36.63	96.5	36.71	36.25	51.5	47,585	0.11%	大買/
2019/04/10	63	36.21	78	36.74	36.00	-15	47,233	-0.03%
2019/04/09	98	37.86	95	38.50	36.35	3	46,493	0.01%
2019/04/08	257	38.04	317	37.82	39.25	-60	46,201	-0.13%	大買/大賣/
2019/04/03	92	34.74	170	34.59	36.05	-78	44,730	-0.17%	大賣/
2019/04/02	93	32.46	353	32.65	32.95	-260	43,720	-0.59%	大賣/鉅額交易
2019/04/01	136	31.19	215	31.31	32.30	-79	43,301	-0.18%	大買/大賣/
2019/03/29	306	29.72	7	29.52	29.60	299	41,989	0.71%	大買/鉅額交易
2019/03/28	45	29.64	30	29.69	29.90	15	41,685	0.04%
2019/03/27	11	29.50	49	29.45	29.65	-38	42,032	-0.09%
2019/03/26	101	30.37	97.1	29.50	28.80	3.9	42,145	0.01%	大買/
2019/03/25	17	29.89	33	29.73	30.30	-16	41,759	-0.04%
2019/03/22	62	29.86	107	29.98	29.85	-45	42,580	-0.11%	大賣/
2019/03/21	113.1	29.87	56	30.11	30.15	57.1	43,142	0.13%	大買/
2019/03/20	175.1	29.11	223	29.51	29.20	-48	43,479	-0.11%	大買/大賣/
2019/03/19	64	28.25	52	27.93	27.80	12	43,091	0.03%
2019/03/18	116	27.12	118	27.56	28.45	-2	43,621	0.00%	大買/大賣/
2019/03/15	59	26.10	125	25.94	25.90	-66	44,889	-0.15%	大賣/
2019/03/14	90	25.54	43	25.43	25.45	47	45,411	0.10%
2019/03/13	0	0.00	28	25.12	24.90	-28	45,916	-0.06%
2019/03/12	38	24.86	5	24.89	24.80	33	46,127	0.07%
2019/03/11	3	24.50	2	24.70	24.40	1	46,637	0.00%
2019/03/08	50	24.84	58	24.74	24.90	-8	47,477	-0.02%
2019/03/07	64	25.19	22	25.35	25.25	42	48,383	0.09%
2019/03/06	37	24.89	33	24.65	24.65	4	48,546	0.01%
2019/03/05	21	24.99	17	25.16	24.60	4	48,447	0.01%
2019/03/04	36	25.43	53.3	25.00	26.25	-17.3	48,144	-0.04%
2019/02/27	5	24.25	0	0.00	24.10	5	47,438	0.01%
2019/02/26	33	24.88	76	24.63	24.25	-43	47,534	-0.09%
2019/02/25	97	24.20	131	23.88	24.55	-34	47,565	-0.07%	大賣/
2019/02/22	30	23.37	12	23.25	23.15	18	47,565	0.04%
2019/02/21	1	23.35	14	23.39	23.45	-13	47,940	-0.03%
2019/02/20	44	23.64	5	23.70	23.45	39	48,306	0.08%
2019/02/19	16	23.81	66	23.91	23.90	-50	49,978	-0.10%
2019/02/18	18	24.04	58	24.37	23.70	-40	51,142	-0.08%
2019/02/15	18	23.91	17	24.08	24.20	1	51,091	0.00%
2019/02/14	61	24.37	51	24.37	24.20	10	51,262	0.02%
2019/02/13	37	24.04	49	24.09	24.10	-12	51,254	-0.02%
2019/02/12	17	23.67	44	23.79	23.50	-27	50,880	-0.05%
2019/02/11	10	23.25	26	23.25	23.25	-16	50,453	-0.03%
2019/01/30	23	22.86	83	22.94	22.50	-60	50,157	-0.12%
2019/01/29	120	22.69	22	22.74	22.85	98	49,844	0.20%	大買/
2019/01/28	34	22.60	67	22.53	22.35	-33	49,256	-0.07%
2019/01/25	4	21.65	26	21.75	21.70	-22	48,865	-0.05%
2019/01/24	0	0.00	48	21.68	21.60	-48	48,687	-0.10%
2019/01/23	52	21.15	32	21.30	21.15	20	48,309	0.04%
2019/01/22	78.3	21.40	48	21.25	21.35	30.3	48,270	0.06%
2019/01/21	13	22.18	4	22.51	22.10	9	48,107	0.02%
2019/01/18	6	22.01	80	21.96	22.15	-74	47,932	-0.15%
2019/01/17	11	21.51	17	21.66	21.45	-6	47,527	-0.01%
2019/01/16	70	21.44	13	21.50	21.55	57	47,486	0.12%
2019/01/15	14	21.25	17	21.25	21.10	-3	47,224	-0.01%
2019/01/14	14	20.79	200	20.68	21.05	-186	47,003	-0.40%	大賣/鉅額交易
2019/01/11	51	21.36	64	21.31	21.20	-13	46,587	-0.03%
2019/01/10	15	22.22	155	22.20	22.10	-140	45,563	-0.31%	大賣/鉅額交易
2019/01/09	315	22.53	24	22.80	22.05	291	45,111	0.65%	大買/鉅額交易
2019/01/08	17	24.37	36	24.27	24.45	-19	43,553	-0.04%
2019/01/07	93	24.58	159	24.75	24.10	-66	43,384	-0.15%	大賣/
2019/01/04	29	23.82	56	24.20	23.90	-27	42,886	-0.06%
2019/01/03	17	23.60	45	23.78	24.20	-28	42,612	-0.07%
2019/01/02	12	22.82	57	22.84	23.10	-45	42,096	-0.11%
2018/12/28	59	22.59	12	22.77	22.30	47	41,712	0.11%
2018/12/27	25	22.58	153	22.47	23.20	-128	41,775	-0.31%	大賣/鉅額交易
2018/12/26	103	21.28	404	21.91	21.20	-301	40,818	-0.74%	大買/大賣/鉅額交易
2018/12/25	63	22.14	13	22.26	22.05	50	40,503	0.12%
2018/12/24	7	23.06	57	23.11	23.45	-50	40,305	-0.12%
2018/12/22	19	22.61	2	22.65	22.60	17	40,166	0.04%
2018/12/21	28	22.72	43	22.91	22.90	-15	40,995	-0.04%
2018/12/20	31	22.51	110	22.48	22.95	-79	40,686	-0.19%	大賣/
2018/12/19	66	22.85	13	22.66	22.25	53	40,167	0.13%
2018/12/18	17	22.66	27	22.83	23.10	-10	40,020	-0.02%
2018/12/17	22	22.70	31	22.66	22.45	-9	39,933	-0.02%
2018/12/14	98	23.06	104	23.05	22.60	-6	39,015	-0.02%	大賣/
2018/12/13	59	23.29	58	23.34	22.95	1	38,567	0.00%
2018/12/12	99	24.18	107	24.53	24.20	-8	38,480	-0.02%	大賣/
2018/12/11	101	24.67	95.3	24.70	24.65	5.7	39,611	0.01%	大買/
2018/12/10	177	24.01	120	24.28	24.45	57	39,067	0.15%	大買/大賣/
2018/12/07	66	22.50	205	23.12	23.35	-139	37,090	-0.37%	大賣/鉅額交易
2018/12/06	76	21.83	71	22.09	21.25	5	36,201	0.01%
2018/12/05	91	22.67	102.3	22.62	22.90	-11.3	35,368	-0.03%	大賣/
2018/12/04	19	22.13	90	22.68	22.55	-71	35,143	-0.20%
2018/12/03	298	22.56	342	22.48	22.75	-44	34,558	-0.13%	大買/大賣/
2018/11/30	81.1	21.20	118	21.01	21.15	-36.9	33,688	-0.11%	大賣/
2018/11/29	49	20.37	104	20.44	20.00	-55	32,619	-0.17%	大賣/
2018/11/28	30.2	19.84	32	19.87	19.95	-1.8	32,253	-0.01%
2018/11/27	0	0.00	92	19.45	20.00	-92	32,012	-0.29%
2018/11/26	72	18.79	46	18.73	18.75	26	31,484	0.08%
2018/11/23	2	18.78	23	18.81	18.70	-21	31,339	-0.07%
2018/11/22	50	19.13	28	19.52	18.65	22	31,097	0.07%
2018/11/21	16	19.82	31	19.99	20.05	-15	30,694	-0.05%
2018/11/20	0	0.00	48	19.96	19.95	-48	30,241	-0.16%
2018/11/19	23	19.87	2	20.10	19.80	21	30,093	0.07%
2018/11/16	88	19.42	143	19.75	19.65	-55	30,298	-0.18%	大賣/
2018/11/15	20	17.96	157	18.13	18.70	-137	28,350	-0.48%	大賣/鉅額交易
2018/11/14	2	17.00	124	16.81	17.00	-122	26,927	-0.45%	大賣/鉅額交易
2018/11/13	97	16.42	33	16.28	16.85	64	26,700	0.24%
2018/11/12	65	16.75	40	16.62	16.70	25	26,521	0.09%
2018/11/09	11	16.05	21	16.15	16.15	-10	26,558	-0.04%
2018/11/08	24	15.93	1	16.15	15.80	23	26,801	0.09%
2018/11/07	0	0.00	6	16.01	16.10	-6	27,035	-0.02%
2018/11/06	42	15.75	22	15.74	15.45	20	27,593	0.07%
2018/11/05	0	0.00	14	15.66	16.00	-14	27,724	-0.05%
2018/11/02	18	15.73	5	15.83	15.60	13	28,102	0.05%
2018/11/01	6	15.12	10	15.29	15.60	-4	27,894	-0.01%
2018/10/31	3	15.13	21	15.16	15.05	-18	27,747	-0.06%
2018/10/30	21	14.42	34	14.58	14.65	-13	27,564	-0.05%
2018/10/29	72	15.18	5	15.72	14.60	67	27,263	0.25%
2018/10/26	5	16.20	98	16.10	15.90	-93	26,957	-0.34%
2018/10/25	105	16.02	7	15.99	16.00	98	26,810	0.37%	大買/
2018/10/24	1	16.40	9	16.53	16.45	-8	26,656	-0.03%
2018/10/23	15	16.00	0	0.00	16.00	15	26,467	0.06%
2018/10/22	2	16.10	4	16.35	16.35	-2	26,571	-0.01%
2018/10/19	20	16.00	16	16.11	16.20	4	26,532	0.02%
2018/10/18	0	0.00	13	16.38	16.60	-13	26,337	-0.05%
2018/10/16	9	15.94	0	0.00	15.85	9	25,958	0.03%
2018/10/15	10	16.03	8	16.24	16.30	2	25,623	0.01%
2018/10/12	10	16.15	5	16.30	16.45	5	25,490	0.02%
2018/10/11	129	15.98	25.5	15.99	15.80	103.5	25,153	0.41%	大買/鉅額交易
2018/10/09	195	18.89	158	18.67	17.55	37	24,461	0.15%	大買/大賣/
2018/10/08	41	19.10	20	19.00	19.20	21	23,636	0.09%
2018/10/05	41	18.98	72	18.76	18.65	-31	23,400	-0.13%
2018/10/04	32	19.22	24	19.11	19.15	8	22,736	0.04%
2018/10/03	5	19.56	0	0.00	19.50	5	22,549	0.02%
2018/10/02	11	19.70	22	19.60	19.55	-11	22,337	-0.05%
2018/10/01	19	20.15	12	20.23	20.15	7	21,979	0.03%
2018/09/28	131.1	20.24	146	20.20	20.05	-14.9	21,947	-0.07%	大買/大賣/
2018/09/27	3	19.55	9	19.88	19.55	-6	21,033	-0.03%
2018/09/26	36	19.99	5	20.05	20.00	31	20,762	0.15%
2018/09/25	15.1	19.54	35	19.92	20.30	-19.9	20,528	-0.10%
2018/09/21	85	19.06	84	19.10	19.10	1	19,851	0.01%
2018/09/20	1.1	19.89	9	19.87	19.75	-7.9	18,981	-0.04%
2018/09/19	95.1	20.35	88	20.13	19.70	7.1	18,655	0.04%
2018/09/18	175.1	20.10	273	19.95	19.85	-97.9	18,040	-0.54%	大買/大賣/
2018/09/17	334	19.83	397.5	20.14	20.05	-63.5	17,160	-0.37%	大買/大賣/
2018/09/14	171	18.56	207.5	18.61	19.00	-36.5	14,851	-0.25%	大買/大賣/
2018/09/13	144	18.46	119	18.43	18.15	25	14,092	0.18%	大買/大賣/
2018/09/12	20	17.71	124	17.83	18.15	-104	13,716	-0.76%	大賣/鉅額交易
2018/09/11	94	17.60	24	17.60	17.70	70	13,564	0.52%
2018/09/10	41	17.13	55	17.04	16.90	-14	13,926	-0.10%
2018/09/07	51	17.67	15	17.70	17.60	36	15,843	0.23%
2018/09/06	120	18.29	124	18.18	18.00	-4	16,187	-0.02%	大買/大賣/
2018/09/05	61	18.24	46	18.23	18.20	15	16,433	0.09%
2018/09/04	40	18.29	55	18.35	18.10	-15	16,252	-0.09%
2018/09/03	44	17.78	4	18.05	17.75	40	15,655	0.26%
2018/08/31	13	17.63	13	17.61	17.60	0	15,537	0.00%
2018/08/30	0	0.00	70	17.85	17.80	-70	15,546	-0.45%
2018/08/29	0	0.00	1	17.95	17.85	-1	15,551	-0.01%
2018/08/28	5	18.15	7	18.07	18.00	-2	15,641	-0.01%
2018/08/27	1	18.20	5	17.90	17.95	-4	15,741	-0.03%
2018/08/24	56	17.83	15	18.02	18.00	41	15,638	0.26%
2018/08/23	42	18.00	75	18.02	18.20	-33	15,332	-0.22%
2018/08/21	17	17.04	10	17.10	17.15	7	14,688	0.05%
2018/08/20	31	17.10	30	17.42	17.00	1	14,688	0.01%
2018/08/17	71	18.05	17	18.01	17.60	54	14,521	0.37%
2018/08/16	10	17.35	71	17.70	17.85	-61	14,172	-0.43%
2018/08/15	22	17.27	16	17.45	17.25	6	13,676	0.04%
2018/08/14	37	17.38	22	17.34	17.40	15	13,305	0.11%
2018/08/13	9	16.87	122	16.98	17.10	-113	13,070	-0.86%	大賣/鉅額交易
2018/08/10	7	16.77	61	16.78	16.65	-54	12,408	-0.44%
2018/08/09	99	16.69	37	16.74	17.00	62	12,170	0.51%
2018/08/08	20	16.15	11	16.19	16.10	9	11,779	0.08%
2018/08/07	0	0.00	20	16.15	16.20	-20	12,010	-0.17%
2018/08/06	10	16.15	10	16.15	16.15	0	12,129	0.00%
2018/08/03	20	15.95	1	15.90	16.10	19	12,175	0.16%
2018/08/02	67	16.00	10	15.95	15.95	57	12,278	0.46%
2018/08/01	0	0.00	1	16.35	16.35	-1	12,262	-0.01%
2018/07/31	20	16.30	2	16.45	16.25	18	12,376	0.15%
2018/07/30	3	16.37	11	16.30	16.40	-8	12,401	-0.06%
2018/07/27	0	0.00	14	16.56	16.70	-14	12,434	-0.11%
2018/07/26	2	16.43	0	0.00	16.35	2	12,468	0.02%
2018/07/25	2	16.53	2	16.50	16.55	0	12,586	0.00%
2018/07/24	0	0.00	22	16.48	16.50	-22	12,665	-0.17%
2018/07/23	15	16.35	23	16.35	16.40	-8	12,732	-0.06%
2018/07/20	5	16.30	32	16.45	16.40	-27	12,842	-0.21%
2018/07/19	4	16.45	14	16.51	16.45	-10	13,167	-0.08%
2018/07/18	4	16.34	0	0.00	16.35	4	13,360	0.03%
2018/07/17	5	16.16	2	16.10	16.10	3	13,385	0.02%
2018/07/12	2	16.10	0	0.00	16.10	2	13,823	0.01%
2018/07/11	3	15.87	2	15.85	15.90	1	13,831	0.01%
2018/07/10	0	0.00	11	16.03	15.95	-11	13,873	-0.08%
2018/07/09	0	0.00	8	15.56	15.50	-8	13,935	-0.06%
2018/07/06	83	15.62	10	15.60	15.40	73	14,054	0.52%
2018/07/05	1	16.10	22	16.09	16.15	-21	13,880	-0.15%
2018/07/04	0	0.00	4	15.85	15.85	-4	13,881	-0.03%
2018/07/03	11	16.05	15	16.22	15.80	-4	13,830	-0.03%
2018/07/02	6	16.36	0	0.00	16.20	6	13,791	0.04%
2018/06/29	7	16.25	0	0.00	16.30	7	13,797	0.05%
2018/06/28	20	16.18	48	16.11	16.10	-28	13,784	-0.20%
2018/06/27	15	16.26	20	16.55	16.20	-5	13,772	-0.04%
2018/06/26	48	16.34	10	16.40	16.40	38	13,846	0.27%
2018/06/25	2	16.90	0	0.00	16.90	2	13,926	0.01%
2018/06/22	3	17.00	10	17.00	16.90	-7	14,169	-0.05%
2018/06/21	8	17.19	0	0.00	17.10	8	14,225	0.06%
2018/06/20	114	17.23	16	17.17	17.20	98	14,345	0.68%	大買/
2018/06/19	31	17.65	0	0.00	17.40	31	14,405	0.22%
2018/06/15	173	18.48	101	18.79	17.70	72	14,212	0.51%	大買/大賣/
2018/06/14	0	0.00	32	17.53	17.70	-32	12,301	-0.26%
2018/06/13	14	17.41	11	17.45	17.15	3	12,135	0.02%
2018/06/12	10	17.10	1	17.40	17.05	9	11,916	0.08%
2018/06/08	21	17.10	0	0.00	17.15	21	12,277	0.17%
2018/06/07	12	17.19	0	0.00	17.10	12	12,593	0.10%
2018/06/06	0	0.00	5	17.25	17.25	-5	12,775	-0.04%
2018/06/05	28	17.28	0	0.00	17.25	28	12,917	0.22%
2018/06/04	6	17.38	28	17.38	17.60	-22	13,377	-0.16%
2018/06/01	12	16.84	12	16.89	16.80	0	13,253	0.00%
2018/05/31	18	16.84	0	0.00	16.80	18	13,361	0.13%
2018/05/30	40	16.82	0	0.00	16.80	40	13,572	0.29%
2018/05/29	5	17.07	0	0.00	17.05	5	13,743	0.04%
2018/05/28	0	0.00	10	17.40	17.40	-10	14,087	-0.07%
2018/05/25	3	17.32	0	0.00	17.20	3	14,339	0.02%
2018/05/24	0	0.00	10	17.50	17.40	-10	14,560	-0.07%
2018/05/23	0	0.00	17	17.44	17.40	-17	15,030	-0.11%
2018/05/21	0	0.00	45	17.46	17.65	-45	16,406	-0.27%
2018/05/18	24	17.27	1	17.30	17.05	23	16,817	0.14%
2018/05/17	0	0.00	25	17.64	17.50	-25	17,382	-0.14%
2018/05/16	3	17.45	22	17.50	17.50	-19	17,687	-0.11%
2018/05/15	35	17.58	60	17.37	17.35	-25	18,190	-0.14%
2018/05/14	3	17.23	42	17.20	17.15	-39	19,184	-0.20%
2018/05/11	7	17.26	10	17.20	17.15	-3	19,930	-0.02%
2018/05/10	6	17.23	11	17.40	17.35	-5	20,996	-0.02%
2018/05/09	10	17.23	0	0.00	17.15	10	21,965	0.05%
2018/05/08	2	17.30	2	17.10	17.20	0	24,181	0.00%
2018/05/07	1	16.85	0	0.00	16.85	1	25,602	0.00%
2018/05/04	40	16.96	0	0.00	16.75	40	27,077	0.15%
2018/05/02	32	16.94	7	17.01	17.05	25	29,687	0.08%
2018/04/30	40	16.98	0	0.00	16.80	40	29,843	0.13%
2018/04/27	36	16.44	3	16.35	16.50	33	30,038	0.11%
2018/04/26	1	17.20	0	0.00	16.60	1	30,253	0.00%
2018/04/25	10	16.51	7	16.71	16.80	3	30,650	0.01%
2018/04/24	47	17.17	4	17.25	16.90	43	30,719	0.14%
2018/04/23	3	18.00	0	0.00	17.95	3	31,375	0.01%
2018/04/20	1	18.30	10	18.35	18.25	-9	31,439	-0.03%
2018/04/19	0	0.00	5	18.45	18.20	-5	31,528	-0.02%
2018/04/18	12	18.13	0	0.00	18.05	12	31,638	0.04%
2018/04/16	1	18.65	0	0.00	18.35	1	31,826	0.00%
2018/04/13	0	0.00	31	18.86	18.75	-31	32,570	-0.10%
2018/04/12	10	18.70	37	18.47	18.65	-27	32,799	-0.08%
2018/04/11	44	18.19	2	18.15	18.00	42	32,798	0.13%
2018/04/10	15	18.28	12	18.23	18.10	3	32,831	0.01%
2018/04/09	0	0.00	62	18.40	18.15	-62	32,971	-0.19%
2018/04/03	42	18.48	0	0.00	18.55	42	33,070	0.13%
2018/04/02	0	0.00	2	18.93	18.75	-2	33,166	-0.01%
2018/03/31	0.3	18.90	12	19.05	18.85	-11.7	33,427	-0.04%
2018/03/30	11	18.80	40	18.95	18.85	-29	33,583	-0.09%
2018/03/29	22	18.90	14	19.15	18.85	8	33,733	0.02%
2018/03/28	33	19.29	6	19.28	19.20	27	33,833	0.08%
2018/03/27	8.5	19.32	95	19.29	19.65	-86.5	33,767	-0.26%
2018/03/26	181	18.86	25	18.94	18.90	156	33,654	0.46%	大買/鉅額交易
2018/03/23	268	18.65	25	18.69	18.70	243	33,972	0.72%	大買/鉅額交易
2018/03/22	30	19.46	422	19.57	19.20	-392	34,072	-1.15%	大賣/鉅額交易
2018/03/21	72	20.17	12	20.22	19.95	60	34,411	0.17%
2018/03/20	22	19.89	24	19.99	20.05	-2	34,540	-0.01%
2018/03/19	21	19.87	178	19.89	19.80	-157	34,878	-0.45%	大賣/鉅額交易
2018/03/16	42	19.98	0	0.00	19.75	42	35,823	0.12%
2018/03/15	18	20.23	15	20.32	20.05	3	36,500	0.01%
2018/03/14	15	19.90	20	19.87	19.85	-5	36,260	-0.01%
2018/03/13	21	20.18	43	20.31	20.15	-22	36,428	-0.06%
2018/03/12	23	19.76	27	19.93	19.85	-4	36,767	-0.01%
2018/03/09	51	19.56	14.6	19.74	19.55	36.5	36,757	0.10%
2018/03/08	33	19.66	149	19.79	19.80	-116	36,560	-0.32%	大賣/鉅額交易
2018/03/07	73	18.86	11	19.09	19.10	62	35,992	0.17%
2018/03/06	0	0.00	86	19.16	19.25	-86	35,838	-0.24%
2018/03/05	25	19.21	147	19.15	18.80	-122	35,853	-0.34%	大賣/鉅額交易
2018/03/02	86	19.60	3	19.62	19.55	83	35,579	0.23%
2018/03/01	52.3	20.23	48	20.46	20.15	4.3	35,353	0.01%
2018/02/27	10	19.90	26	20.01	20.20	-16	34,992	-0.05%
2018/02/26	27	20.08	31	20.43	19.90	-4	34,738	-0.01%
2018/02/23	89	20.34	36	20.50	20.20	53	34,638	0.15%
2018/02/22	168.3	20.53	139	20.47	20.60	29.3	34,304	0.09%	大買/大賣/
2018/02/21	226	19.52	223	19.41	19.90	3	33,667	0.01%	大買/大賣/
2018/02/12	57	19.33	203	18.87	18.50	-146	33,096	-0.44%	大賣/鉅額交易
2018/02/09	203	18.42	15	18.06	19.00	188	32,711	0.57%	大買/鉅額交易
2018/02/08	57	18.98	66	19.03	18.70	-9	32,221	-0.03%
2018/02/07	61	19.67	129	19.83	19.35	-68	31,995	-0.21%	大賣/
2018/02/06	78	19.57	52	19.59	19.05	26	31,452	0.08%
2018/02/05	107	20.70	170	20.11	21.00	-63	30,419	-0.21%	大買/大賣/
2018/02/02	111	21.01	150	20.82	20.90	-39	29,702	-0.13%	大買/大賣/
2018/02/01	150	21.27	37	21.24	21.10	113	28,889	0.39%	大買/鉅額交易
2018/01/31	209.3	20.40	218	20.73	21.20	-8.7	28,550	-0.03%	大買/大賣/
2018/01/30	89	20.14	75	20.05	19.60	14	26,485	0.05%
2018/01/29	257	19.49	164	19.31	19.80	93	25,279	0.37%	大買/大賣/
2018/01/26	349	18.99	244.3	18.93	18.55	104.7	24,190	0.43%	大買/大賣/鉅額交易
2018/01/25	19	18.26	189	18.40	18.60	-170	23,074	-0.74%	大賣/鉅額交易
2018/01/24	216	17.58	0	0.00	17.30	216	21,455	1.01%	大買/鉅額交易
2018/01/23	12	17.32	80	17.53	17.70	-68	21,151	-0.32%
2018/01/22	95	17.44	27	17.23	17.15	68	20,782	0.33%
2018/01/19	71	18.02	76	17.98	17.85	-5	20,467	-0.02%
2018/01/18	8	17.78	32	17.95	17.85	-24	19,948	-0.12%
2018/01/17	25	17.86	71	17.96	17.90	-46	19,607	-0.23%
2018/01/16	0	0.00	37	17.42	17.55	-37	18,760	-0.20%
2018/01/15	16	17.32	15	17.40	17.10	1	18,568	0.01%
2018/01/12	1	17.55	33	17.53	17.50	-32	18,286	-0.17%
2018/01/11	1	17.20	65	17.05	17.30	-64	17,938	-0.36%
2018/01/10	23	16.98	10	17.05	16.85	13	17,791	0.07%
2018/01/09	11	17.36	36	17.65	17.30	-25	17,540	-0.14%
2018/01/08	0	0.00	15	17.13	17.15	-15	16,729	-0.09%
2018/01/05	0	0.00	20	16.98	16.90	-20	16,330	-0.12%
2018/01/04	45	16.59	49	16.71	16.65	-4	16,125	-0.02%
2018/01/03	20	16.80	20	16.60	16.60	0	16,023	0.00%
2018/01/02	4.9	16.60	19	16.67	16.80	-14.1	15,821	-0.09%

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