欣興 (3037)-元大-新莊券商分點個股進出

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▲1.00%
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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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	11.1	182.55	8	183.50	182.50	3.1	13,658	0.02%
2024/06/13	5.2	184.99	2	184.25	184.00	3.2	14,080	0.02%
2024/06/12	4	186.00	3	186.00	185.50	1	14,206	0.01%
2024/06/11	3.1	183.16	1	182.50	182.50	2.1	14,181	0.01%
2024/06/07	42.2	184.46	1	184.00	184.00	41.2	14,261	0.29%
2024/06/06	0	189.00	10.1	188.87	187.50	-10.1	14,334	-0.07%
2024/06/05	3.3	185.24	2	185.00	185.50	1.3	14,363	0.01%
2024/06/04	16	188.50	4	187.50	187.50	12	14,544	0.08%
2024/06/03	2.1	190.53	11.1	191.32	188.50	-9	14,621	-0.06%
2024/05/31	19.2	186.51	1	188.50	182.50	18.2	14,691	0.12%
2024/05/30	21	188.05	3	187.83	187.50	18	14,557	0.12%
2024/05/29	16.1	194.55	39.3	197.15	191.00	-23.2	14,548	-0.16%
2024/05/28	3.1	190.96	2.1	189.74	192.00	1	14,136	0.01%
2024/05/27	6	190.83	4.2	191.86	192.00	1.8	14,502	0.01%
2024/05/24	3.1	189.00	14	188.39	189.00	-10.9	15,438	-0.07%
2024/05/23	4	189.00	32.8	189.22	191.00	-28.8	15,954	-0.18%
2024/05/22	3	182.67	0.3	182.90	182.50	2.8	15,873	0.02%
2024/05/21	2	181.50	2.1	181.99	182.00	-0.1	16,037	0.00%
2024/05/20	6.1	180.41	1	180.50	180.50	5.1	16,176	0.03%
2024/05/17	11	183.41	0	0.00	183.50	11	16,378	0.07%
2024/05/16	2	184.50	0	183.50	183.00	2	17,068	0.01%
2024/05/15	2	183.50	2	183.00	182.50	0	17,079	0.00%
2024/05/14	6	183.42	1	183.50	183.50	5	17,191	0.03%
2024/05/13	4	186.75	4	186.13	186.50	0	17,219	0.00%
2024/05/10	5	188.60	6	190.42	190.00	-1	17,236	-0.01%
2024/05/09	6.2	191.57	31	192.00	190.50	-24.8	17,221	-0.14%
2024/05/08	3	187.67	30	187.93	189.00	-27	17,053	-0.16%
2024/05/07	12	181.38	15	181.34	182.00	-3	16,965	-0.02%
2024/05/06	4	182.63	17.5	182.73	184.00	-13.5	17,182	-0.08%
2024/05/03	8.2	178.75	3	177.33	176.00	5.2	17,232	0.03%
2024/05/02	16.1	178.60	1.3	182.19	178.00	14.8	17,587	0.08%
2024/04/30	4	184.61	7.6	184.55	182.00	-3.6	17,726	-0.02%
2024/04/29	1	184.00	7	183.57	184.00	-6	17,823	-0.03%
2024/04/26	28.5	182.90	6	181.00	182.50	22.5	18,070	0.12%
2024/04/25	15.3	188.73	15	188.30	184.00	0.3	18,192	0.00%
2024/04/24	1	185.00	39	186.39	187.00	-38	17,703	-0.21%
2024/04/23	1	170.00	0.1	170.50	170.00	1	17,511	0.01%
2024/04/22	18.2	168.65	4	168.62	167.50	14.2	17,483	0.08%
2024/04/19	22.2	171.66	4	172.50	170.00	18.2	17,462	0.10%
2024/04/18	4	179.00	6	178.25	178.50	-2	17,256	-0.01%
2024/04/17	25	177.90	1.3	176.17	179.00	23.7	17,275	0.14%
2024/04/16	16.2	177.67	0	0.00	177.00	16.2	17,189	0.09%
2024/04/15	37.8	183.87	5.1	184.87	182.50	32.7	17,092	0.19%
2024/04/12	9	191.11	11	193.32	194.00	-2	16,828	-0.01%
2024/04/11	8	191.69	3	191.33	192.50	5	16,964	0.03%
2024/04/10	6.3	192.08	2.1	191.60	191.50	4.2	17,078	0.02%
2024/04/09	9	195.17	6	194.25	193.50	3	17,147	0.02%
2024/04/08	12.1	197.84	30.6	198.71	199.00	-18.5	17,073	-0.11%
2024/04/03	10.1	190.61	0	0.00	192.00	10.1	16,814	0.06%
2024/04/02	0.3	193.50	6.2	194.24	193.50	-5.9	16,766	-0.04%
2024/04/01	6.1	194.84	17.7	195.85	193.00	-11.5	16,727	-0.07%
2024/03/29	13	192.19	18	192.64	191.00	-5	16,622	-0.03%
2024/03/28	7	189.86	1	190.50	190.00	6	16,502	0.04%
2024/03/27	14	192.00	18.8	191.26	191.50	-4.8	16,503	-0.03%
2024/03/26	32.7	194.18	20	193.98	190.00	12.7	16,579	0.08%
2024/03/25	1.5	197.21	12.1	197.26	198.00	-10.7	16,372	-0.07%
2024/03/22	21	197.95	23.3	198.43	200.00	-2.3	16,352	-0.01%
2024/03/21	25	201.46	42.7	200.19	200.00	-17.7	16,283	-0.11%
2024/03/20	36.8	195.64	66	196.30	196.50	-29.2	16,104	-0.18%
2024/03/19	25.4	190.99	300.1	193.14	192.50	-274.7	15,743	-1.74%	大賣/鉅額交易
2024/03/18	25.1	182.32	90.6	183.50	187.00	-65.6	15,167	-0.43%
2024/03/15	20.3	175.12	1	173.50	172.00	19.3	14,782	0.13%
2024/03/14	1	180.47	2	178.50	177.50	-1	14,960	-0.01%
2024/03/13	5.2	178.29	4.1	178.77	177.50	1.1	14,974	0.01%
2024/03/12	5	180.90	12.1	180.79	182.00	-7.1	14,884	-0.05%
2024/03/11	2.1	176.15	3	177.00	177.00	-0.9	14,746	-0.01%
2024/03/08	7.3	174.27	12.2	174.12	173.50	-4.9	14,819	-0.03%
2024/03/07	14.2	173.43	4.7	174.52	172.50	9.5	14,725	0.06%
2024/03/06	15.6	174.09	9.1	174.01	174.00	6.5	14,683	0.04%
2024/03/05	5.1	179.39	2	179.00	178.00	3.1	14,731	0.02%
2024/03/04	3	180.50	85.1	181.45	180.50	-82.1	14,948	-0.55%
2024/03/01	4	179.63	5.2	179.03	178.00	-1.2	15,050	-0.01%
2024/02/29	93.5	177.12	2.1	176.24	179.50	91.4	14,991	0.61%
2024/02/27	305.5	183.35	43.4	183.78	179.00	262	14,636	1.79%	大買/鉅額交易
2024/02/26	23.1	193.79	131.3	193.86	196.00	-108.2	13,782	-0.79%	大賣/鉅額交易
2024/02/23	10.1	190.18	10.1	190.65	188.00	0.1	13,574	0.00%
2024/02/22	81.1	189.00	22.8	188.79	189.00	58.2	13,899	0.42%
2024/02/21	29.6	190.01	17.1	189.47	189.50	12.6	13,926	0.09%
2024/02/20	12.2	190.55	30.5	189.63	190.50	-18.3	13,945	-0.13%
2024/02/19	28.3	189.17	110	191.19	192.50	-81.7	13,727	-0.60%	大賣/
2024/02/16	2.2	181.69	5	181.20	182.00	-2.9	13,206	-0.02%
2024/02/15	6.6	177.82	11.4	179.53	180.50	-4.8	13,208	-0.04%
2024/02/05	8.2	176.70	3	177.17	176.50	5.2	13,201	0.04%
2024/02/02	6	178.92	26.1	179.36	180.00	-20.1	13,273	-0.15%
2024/02/01	15	177.00	6.5	175.03	177.50	8.5	13,239	0.06%
2024/01/31	8.4	176.01	10.1	176.50	176.00	-1.7	13,263	-0.01%
2024/01/30	2.1	178.97	17.6	179.04	178.00	-15.5	13,303	-0.12%
2024/01/29	1.9	177.26	40.4	177.53	178.00	-38.5	13,226	-0.29%
2024/01/26	20.2	172.77	0	0.00	171.50	20.2	13,187	0.15%
2024/01/25	16	175.41	33	175.20	175.50	-16.9	13,195	-0.13%
2024/01/24	18.2	170.25	5.3	170.60	169.50	13	12,861	0.10%
2024/01/23	7.2	171.86	13.2	174.01	174.50	-6	12,765	-0.05%
2024/01/22	12.3	173.54	61.1	174.00	175.00	-48.8	12,782	-0.38%
2024/01/19	11.1	165.29	50.4	165.85	169.50	-39.3	12,792	-0.31%
2024/01/18	11	157.59	16.3	156.54	157.00	-5.2	12,858	-0.04%
2024/01/17	13	158.66	2	161.50	158.50	11	12,936	0.09%
2024/01/16	4.1	161.27	6	160.25	162.00	-1.9	13,170	-0.01%
2024/01/15	12	158.71	13.1	160.20	159.50	-1.1	13,188	-0.01%
2024/01/12	16.2	159.88	8	159.56	159.00	8.2	13,212	0.06%
2024/01/11	17	161.35	3	161.01	160.50	14	13,277	0.11%
2024/01/10	14.1	160.87	28.6	161.79	162.50	-14.5	13,469	-0.11%
2024/01/09	2.5	163.56	15.5	164.08	162.50	-13.1	13,506	-0.10%
2024/01/08	23.2	162.26	17.4	161.85	161.00	5.9	13,686	0.04%
2024/01/05	33.8	161.36	2.2	160.53	160.00	31.7	13,824	0.23%
2024/01/04	31.8	165.76	4.3	165.52	164.50	27.5	13,724	0.20%
2024/01/03	22.9	169.47	5.2	169.88	170.00	17.7	13,823	0.13%
2024/01/02	10.8	174.17	5	175.40	173.00	5.8	13,782	0.04%
2023/12/29	7.4	175.70	3	176.00	176.00	4.4	13,827	0.03%
2023/12/28	8.7	175.83	2.5	177.08	175.50	6.2	13,892	0.04%
2023/12/27	4	177.88	10.2	177.85	178.00	-6.2	13,959	-0.04%
2023/12/26	15.1	177.07	11	177.77	177.50	4.1	14,136	0.03%
2023/12/25	2.1	176.02	3	175.67	175.00	-0.9	14,217	-0.01%
2023/12/22	20	176.48	22.3	177.12	175.00	-2.3	14,389	-0.02%
2023/12/21	14	176.04	47	176.67	179.00	-33	14,380	-0.23%
2023/12/20	36	174.47	4.5	175.06	173.00	31.5	14,324	0.22%
2023/12/19	6.5	175.16	10	175.70	174.50	-3.5	14,450	-0.02%
2023/12/18	18.4	176.81	7.1	179.06	176.00	11.3	14,520	0.08%
2023/12/15	7	182.07	17.1	181.75	182.00	-10.1	14,636	-0.07%
2023/12/14	9	179.00	35.8	179.59	180.50	-26.8	14,685	-0.18%
2023/12/13	5.1	176.21	23	177.17	177.00	-17.9	14,720	-0.12%
2023/12/12	27.5	176.41	15	178.83	176.00	12.5	15,164	0.08%
2023/12/11	13.2	179.06	18.4	180.19	178.00	-5.2	15,193	-0.03%
2023/12/08	4.6	174.00	21.1	173.10	174.50	-16.5	14,950	-0.11%
2023/12/07	18.4	168.86	0	0.00	168.50	18.4	15,016	0.12%
2023/12/06	4.5	170.53	6	171.17	170.00	-1.5	15,083	-0.01%
2023/12/05	14.6	172.89	16.2	174.58	171.50	-1.6	15,110	-0.01%
2023/12/04	7.4	175.14	4.1	175.76	177.00	3.3	14,993	0.02%
2023/12/01	7.8	175.26	13.2	176.01	176.00	-5.5	14,991	-0.04%
2023/11/30	10.5	174.73	73	174.48	177.00	-62.5	14,954	-0.42%
2023/11/29	9.4	173.75	125	173.35	175.00	-115.7	14,807	-0.78%	大賣/鉅額交易
2023/11/28	23.3	169.75	59	167.95	170.00	-35.7	14,628	-0.24%
2023/11/27	16	165.44	4	165.25	164.50	12	14,593	0.08%
2023/11/24	36.3	167.04	41.4	168.77	167.00	-5.1	14,773	-0.03%
2023/11/23	56.1	167.48	6.1	168.91	168.00	50	15,109	0.33%
2023/11/22	125.2	169.26	28	169.75	171.00	97.2	15,101	0.64%	大買/
2023/11/21	25.4	167.67	48.7	167.85	168.50	-23.3	15,184	-0.15%
2023/11/20	30	160.77	26	160.63	160.00	4	15,423	0.03%
2023/11/17	13.2	158.43	18	158.08	159.00	-4.8	15,336	-0.03%
2023/11/16	5.1	154.60	3	154.50	155.00	2.1	15,363	0.01%
2023/11/15	3	155.67	11	156.27	154.50	-8	15,352	-0.05%
2023/11/14	10	153.10	2	153.50	153.00	8	15,321	0.05%
2023/11/13	5.1	155.21	14	156.32	156.00	-8.9	15,446	-0.06%
2023/11/10	21	150.07	17.1	151.29	151.00	3.9	15,571	0.03%
2023/11/09	3	152.83	5.4	153.99	154.50	-2.4	15,603	-0.02%
2023/11/08	7.1	154.36	4.1	154.62	154.50	3	15,739	0.02%
2023/11/07	18.4	153.79	13.1	153.89	153.50	5.3	15,824	0.03%
2023/11/06	12	157.29	15.6	157.46	158.00	-3.6	16,019	-0.02%
2023/11/03	24.6	154.10	16	154.00	155.50	8.6	16,388	0.05%
2023/11/02	7	149.57	67	149.57	151.00	-60	16,370	-0.37%
2023/11/01	10	144.75	9	143.72	144.50	1	16,377	0.01%
2023/10/31	18.3	144.76	21.3	144.26	143.00	-2.9	16,639	-0.02%
2023/10/30	24.3	146.45	11	146.05	145.50	13.3	17,143	0.08%
2023/10/27	19.1	147.68	2.1	149.90	147.00	17	17,194	0.10%
2023/10/26	36.3	151.12	12.1	149.24	149.00	24.2	17,353	0.14%
2023/10/25	17.2	158.17	10.2	157.75	157.00	7	17,380	0.04%
2023/10/24	18.3	154.76	11	156.18	157.00	7.3	17,972	0.04%
2023/10/23	3.1	159.50	4.1	160.06	158.50	-1	18,580	-0.01%
2023/10/20	9.2	157.11	11.1	157.65	161.00	-1.9	19,659	-0.01%
2023/10/19	6.3	158.22	1	160.00	160.00	5.3	20,246	0.03%
2023/10/18	27.2	161.37	4	160.75	160.00	23.2	20,714	0.11%
2023/10/17	7.2	168.22	27	167.65	166.50	-19.8	21,177	-0.09%
2023/10/16	34.3	164.29	14	164.50	164.50	20.3	22,565	0.09%
2023/10/13	30.5	170.22	1.2	170.67	169.00	29.3	23,739	0.12%
2023/10/12	11.3	171.63	1	171.50	171.50	10.3	24,128	0.04%
2023/10/11	11	174.45	12	174.46	171.50	-1	24,906	0.00%
2023/10/06	10	172.10	2	173.00	172.50	8	25,550	0.03%
2023/10/05	18.1	173.39	5	173.70	172.50	13.1	25,793	0.05%
2023/10/04	8.4	173.29	8.1	173.38	174.00	0.3	25,809	0.00%
2023/10/03	3.1	176.97	6	177.00	175.50	-2.9	25,840	-0.01%
2023/10/02	14.5	178.16	19.6	178.30	178.50	-5.1	26,042	-0.02%
2023/09/28	34	174.87	27.1	173.80	173.50	7	26,337	0.03%
2023/09/27	13	173.50	6	174.08	173.50	7	26,484	0.03%
2023/09/26	5.8	178.05	2	176.25	176.00	3.8	26,457	0.01%
2023/09/25	13	178.27	6.5	178.79	178.50	6.5	26,596	0.02%
2023/09/22	13.3	177.77	13.4	178.19	181.00	-0.1	26,579	0.00%
2023/09/21	23.5	180.41	18	180.45	180.50	5.5	26,499	0.02%
2023/09/20	58.3	185.44	13	184.19	183.50	45.3	26,558	0.17%
2023/09/19	75.4	188.11	119	189.88	188.50	-43.6	26,571	-0.16%	大賣/
2023/09/18	103	186.43	1.4	184.89	184.50	101.6	26,467	0.38%	大買/鉅額交易
2023/09/15	10.2	190.09	37.3	190.01	190.50	-27.1	26,386	-0.10%
2023/09/14	7.2	186.42	76	185.89	186.00	-68.8	26,171	-0.26%
2023/09/13	63.3	181.71	1.1	185.36	181.50	62.2	26,200	0.24%
2023/09/12	10.1	184.30	63.2	185.28	185.00	-53	26,428	-0.20%
2023/09/11	3	181.17	4.8	179.58	179.50	-1.8	26,684	-0.01%
2023/09/08	16.1	181.59	3.4	182.65	181.00	12.7	26,828	0.05%
2023/09/07	33	185.00	4.3	185.74	184.50	28.7	27,295	0.11%
2023/09/06	30.3	184.82	30	186.02	187.00	0.3	27,500	0.00%
2023/09/05	12.1	185.42	66	185.86	186.50	-53.9	27,786	-0.19%
2023/09/04	15	184.33	66	182.55	185.00	-51	28,511	-0.18%
2023/09/01	71.1	183.34	11.2	182.56	182.00	60	28,870	0.21%
2023/08/31	5.1	185.29	59.5	185.68	185.50	-54.4	29,026	-0.19%
2023/08/30	93.2	185.01	130.5	185.90	184.00	-37.4	29,139	-0.13%	大賣/
2023/08/29	82.1	183.15	55.1	183.66	184.00	26.9	29,237	0.09%
2023/08/28	18.6	177.36	18	176.89	176.00	0.6	29,112	0.00%
2023/08/25	126.2	182.30	17	181.41	179.50	109.2	29,448	0.37%	大買/鉅額交易
2023/08/24	46.3	186.80	311.1	184.86	189.00	-264.8	29,388	-0.90%	大賣/鉅額交易
2023/08/23	3	176.01	3.1	176.03	177.00	-0.1	29,334	0.00%
2023/08/22	11.2	173.08	35.4	174.04	176.00	-24.2	30,062	-0.08%
2023/08/21	4.2	173.02	1.5	173.83	172.50	2.7	31,063	0.01%
2023/08/18	7.3	174.81	11	176.73	174.50	-3.7	31,230	-0.01%
2023/08/17	8.3	179.12	8.1	179.70	180.50	0.2	31,514	0.00%
2023/08/16	16.6	178.31	8.3	178.06	178.00	8.3	31,889	0.03%
2023/08/15	15.1	174.74	12	175.75	175.50	3.1	31,957	0.01%
2023/08/14	16.4	169.29	7.2	169.81	170.50	9.2	32,426	0.03%
2023/08/11	13.3	176.24	2	177.25	174.50	11.3	32,885	0.03%
2023/08/10	139.3	179.95	11.1	178.27	177.00	128.3	33,081	0.39%	大買/鉅額交易
2023/08/09	83.9	184.03	85.6	186.72	184.00	-1.7	33,007	-0.01%
2023/08/08	6.4	179.08	6.8	178.63	178.50	-0.4	32,919	0.00%
2023/08/07	20.3	180.18	16.7	180.85	182.00	3.6	33,012	0.01%
2023/08/04	16.9	176.28	9.1	177.78	177.50	7.8	33,076	0.02%
2023/08/02	107	183.11	37	181.35	180.00	70	33,196	0.21%	大買/
2023/08/01	26.3	186.37	26	186.08	186.00	0.3	33,560	0.00%
2023/07/31	29.8	186.76	35.5	186.92	184.50	-5.7	33,969	-0.02%
2023/07/28	22.2	190.57	14.4	189.86	191.00	7.8	33,919	0.02%
2023/07/27	214.4	191.84	74.3	192.59	190.50	140.1	33,959	0.41%	大買/鉅額交易
2023/07/26	72	200.27	106.1	201.06	197.50	-34.1	33,805	-0.10%	大賣/
2023/07/25	195.2	202.66	119.5	201.24	195.50	75.7	33,790	0.22%	大買/大賣/
2023/07/24	78.2	196.98	79.9	198.64	199.50	-1.7	32,927	-0.01%
2023/07/21	45.7	190.59	39.5	190.91	190.50	6.2	32,768	0.02%
2023/07/20	61.4	198.65	33.5	199.57	196.50	27.9	32,526	0.09%
2023/07/19	129.7	203.18	131.5	202.23	203.00	-1.8	32,017	-0.01%	大買/大賣/
2023/07/18	44	189.60	164.1	192.34	200.00	-120.1	30,787	-0.39%	大賣/鉅額交易
2023/07/17	69.4	184.12	83.6	183.84	182.00	-14.2	29,625	-0.05%
2023/07/14	32	185.51	69.6	185.94	187.00	-37.6	29,371	-0.13%
2023/07/13	22	174.13	50.2	173.95	175.50	-28.2	28,676	-0.10%
2023/07/12	14.3	170.07	59.1	170.47	171.00	-44.8	27,913	-0.16%
2023/07/11	45.1	169.08	6	169.83	169.00	39.1	27,712	0.14%
2023/07/10	23.2	170.11	7.8	169.53	167.00	15.4	27,827	0.06%
2023/07/07	22.7	168.76	11.3	168.82	170.00	11.5	27,843	0.04%
2023/07/06	76.5	172.56	4.2	171.25	169.00	72.4	27,676	0.26%
2023/07/05	77.6	180.63	60	183.10	178.00	17.6	27,240	0.06%
2023/07/04	57.8	177.83	5.1	178.11	180.00	52.7	27,075	0.19%
2023/07/03	8	176.95	68.8	179.48	179.50	-60.7	27,204	-0.22%
2023/06/30	19.5	174.20	3.2	174.50	176.00	16.2	27,500	0.06%
2023/06/29	14.6	174.26	8	174.12	174.00	6.6	28,041	0.02%
2023/06/28	42.8	175.81	16	173.38	173.00	26.8	28,063	0.10%
2023/06/27	46.6	176.63	34.6	179.60	177.00	12	28,482	0.04%
2023/06/26	41.5	180.58	9.8	181.10	180.00	31.7	28,569	0.11%
2023/06/21	6.1	187.33	4.3	187.49	187.00	1.7	29,175	0.01%
2023/06/20	23.5	186.31	25.2	186.70	188.50	-1.7	29,637	-0.01%
2023/06/19	10.3	187.30	8.4	186.31	185.50	1.9	29,823	0.01%
2023/06/16	3.2	186.33	75.8	186.93	189.50	-72.6	30,056	-0.24%
2023/06/15	13.3	185.88	44.2	183.70	186.50	-30.8	29,855	-0.10%
2023/06/14	19	179.61	9	179.72	180.50	10	29,629	0.03%
2023/06/13	30.7	180.11	70.8	179.29	180.00	-40.1	29,512	-0.14%
2023/06/12	8	170.25	13	172.35	172.50	-5	29,054	-0.02%
2023/06/09	16.3	168.02	45.1	169.79	171.50	-28.8	28,957	-0.10%
2023/06/08	109.1	169.36	25.7	167.02	167.00	83.4	28,788	0.29%	大買/
2023/06/07	36.8	175.46	17.3	176.30	176.00	19.5	28,229	0.07%
2023/06/06	23	178.52	4.2	178.29	177.00	18.8	28,025	0.07%
2023/06/05	17.1	181.72	41.2	183.35	181.00	-24.1	28,021	-0.09%
2023/06/02	10.7	182.02	17.5	181.86	182.00	-6.8	27,967	-0.02%
2023/06/01	22.8	180.42	12	181.00	181.00	10.8	27,935	0.04%
2023/05/31	32.5	180.40	14.5	180.28	180.50	18	28,316	0.06%
2023/05/30	23.5	179.91	21.4	179.78	180.00	2.2	28,128	0.01%
2023/05/29	85.5	182.40	51.1	182.29	182.50	34.4	28,229	0.12%
2023/05/26	59.1	187.15	85.3	186.63	185.50	-26.2	28,279	-0.09%
2023/05/25	32.2	178.91	85.9	177.82	180.50	-53.6	27,771	-0.19%
2023/05/24	19.8	166.14	28	167.20	167.50	-8.3	26,934	-0.03%
2023/05/23	22.1	165.02	72	165.61	167.00	-49.9	26,869	-0.19%
2023/05/22	73.9	163.78	24.6	162.29	161.00	49.3	26,560	0.19%
2023/05/19	3.3	168.04	25.2	168.23	170.00	-22	26,206	-0.08%
2023/05/18	35.6	168.72	67.3	168.47	167.50	-31.7	26,351	-0.12%
2023/05/17	36.3	164.07	41.4	165.10	165.00	-5.1	26,099	-0.02%
2023/05/16	18.6	160.19	24.6	161.04	161.00	-6	25,638	-0.02%
2023/05/15	16.1	157.34	11.5	157.22	156.00	4.6	25,354	0.02%
2023/05/12	18.8	156.15	29.2	158.98	160.00	-10.4	25,345	-0.04%
2023/05/11	28.1	157.90	17	157.12	156.00	11.1	25,166	0.04%
2023/05/10	8.9	157.30	19.4	157.62	158.00	-10.5	25,089	-0.04%
2023/05/09	26.2	159.42	46.6	159.89	160.50	-20.4	25,096	-0.08%
2023/05/08	23.1	159.37	107.7	160.21	161.00	-84.6	25,088	-0.34%	大賣/
2023/05/05	24.2	150.83	60.2	151.54	152.50	-35.9	24,541	-0.15%
2023/05/04	34.5	145.46	44.2	147.53	148.50	-9.7	24,440	-0.04%
2023/05/03	37.3	145.11	67.7	146.74	147.00	-30.4	24,546	-0.12%
2023/05/02	50.2	145.38	56.2	145.72	143.50	-6	24,416	-0.02%
2023/04/28	9.2	144.12	157.4	143.39	145.00	-148.2	24,457	-0.61%	大賣/鉅額交易
2023/04/27	79.7	135.94	6	136.17	136.50	73.7	23,763	0.31%
2023/04/26	27.1	138.51	36	138.01	139.00	-8.9	23,835	-0.04%
2023/04/25	20	136.78	38.1	137.49	135.00	-18.1	23,701	-0.08%
2023/04/24	6.1	137.10	8	138.81	139.50	-1.9	23,545	-0.01%
2023/04/21	41	137.05	28.8	137.28	136.50	12.3	23,472	0.05%
2023/04/20	18.3	135.25	43	134.08	135.50	-24.8	23,368	-0.11%
2023/04/19	32.4	133.79	8.5	133.79	132.50	23.9	23,543	0.10%
2023/04/18	21.1	137.64	8.6	137.17	136.50	12.5	23,617	0.05%
2023/04/17	66.1	138.60	58.5	139.26	139.00	7.7	23,761	0.03%
2023/04/14	7.1	139.36	1	139.00	139.00	6.1	23,949	0.03%
2023/04/13	50.5	139.90	11.1	140.63	139.50	39.4	23,954	0.16%
2023/04/12	16.4	141.82	5.4	141.76	142.00	11	23,932	0.05%
2023/04/11	15	143.73	2.3	144.37	143.00	12.7	23,978	0.05%
2023/04/10	3.2	144.05	26	144.79	144.50	-22.8	24,062	-0.09%
2023/04/07	6.3	144.82	6.5	144.85	144.50	-0.3	24,146	0.00%
2023/04/06	122.2	143.36	102	144.39	144.00	20.2	24,192	0.08%	大買/大賣/
2023/03/31	44.8	148.75	37.2	148.94	147.50	7.6	24,432	0.03%
2023/03/30	36.4	145.98	150	146.29	147.50	-113.6	24,442	-0.46%	大賣/鉅額交易
2023/03/29	38.4	140.79	32	140.42	140.50	6.4	24,829	0.03%
2023/03/28	129.8	140.76	16.8	139.84	138.50	113.1	25,628	0.44%	大買/鉅額交易
2023/03/27	20.6	146.83	193.7	147.35	145.50	-173.2	25,225	-0.69%	大賣/鉅額交易
2023/03/24	238	149.67	78.4	148.58	148.00	159.7	25,244	0.63%	大買/鉅額交易
2023/03/23	19.6	143.76	100.1	142.74	146.00	-80.5	24,511	-0.33%
2023/03/22	40.8	140.88	79.2	141.57	140.00	-38.4	24,185	-0.16%
2023/03/21	24.1	138.13	41.4	138.47	138.50	-17.3	24,170	-0.07%
2023/03/20	10.1	135.55	24.1	135.15	135.50	-14	23,881	-0.06%
2023/03/17	5	131.80	110	133.74	134.00	-105	24,105	-0.44%	大賣/鉅額交易
2023/03/16	8.2	130.51	6	129.67	129.50	2.2	24,434	0.01%
2023/03/15	0.1	132.00	7	132.00	131.00	-6.9	25,342	-0.03%
2023/03/14	10.1	131.11	2.1	131.02	130.50	8	25,725	0.03%
2023/03/13	10.2	131.07	29	132.59	133.50	-18.8	26,381	-0.07%
2023/03/10	63.1	133.05	30.1	133.78	131.50	32.9	26,488	0.12%
2023/03/09	90.2	136.09	22.8	137.26	136.00	67.4	27,683	0.24%
2023/03/08	29.1	136.83	128	137.46	137.00	-98.9	27,666	-0.36%	大賣/
2023/03/07	100.6	136.23	12	136.13	136.50	88.6	27,869	0.32%
2023/03/06	4	138.50	106.1	138.84	138.50	-102.1	27,852	-0.37%	大賣/鉅額交易
2023/03/03	33	137.18	62.2	137.16	136.50	-29.2	28,013	-0.10%
2023/03/02	14.3	132.32	22.3	133.61	134.00	-8	27,673	-0.03%
2023/03/01	41.2	129.75	42.1	130.48	131.50	-0.9	27,695	0.00%
2023/02/24	122.9	128.86	20.3	129.17	128.00	102.7	27,536	0.37%	大買/鉅額交易
2023/02/23	41.3	133.98	18	134.17	134.00	23.3	27,064	0.09%
2023/02/22	93.1	134.25	65.7	134.87	133.50	27.4	27,349	0.10%
2023/02/21	21	137.12	14	137.39	137.50	7	27,513	0.03%
2023/02/20	81	136.52	29	137.72	136.50	52	27,910	0.19%
2023/02/17	34.1	135.68	10.4	136.50	136.00	23.7	28,466	0.08%
2023/02/16	39.1	138.17	20.2	138.58	138.50	18.9	29,275	0.06%
2023/02/15	21.1	134.46	107.2	134.61	137.50	-86.1	30,468	-0.28%	大賣/
2023/02/14	71	131.69	86	132.02	131.50	-15	30,890	-0.05%
2023/02/13	10	128.90	7	129.36	128.50	3	32,245	0.01%
2023/02/10	13.4	129.93	8.2	130.62	129.00	5.2	33,137	0.02%
2023/02/09	30.1	132.08	240.1	131.99	132.50	-210	33,431	-0.63%	大賣/鉅額交易
2023/02/08	44.3	130.87	22.9	131.26	131.50	21.4	33,774	0.06%
2023/02/07	31	130.06	27.1	130.04	130.00	3.9	33,943	0.01%
2023/02/06	43.5	130.05	29.1	129.97	129.00	14.4	34,204	0.04%
2023/02/03	144.7	140.13	58	139.37	137.00	86.7	34,062	0.25%	大買/
2023/02/02	60	142.36	72.1	142.84	143.50	-12.1	34,277	-0.04%
2023/02/01	33.1	140.85	59.7	140.90	141.50	-26.5	34,457	-0.08%
2023/01/31	32.2	136.50	12	136.58	136.50	20.2	34,564	0.06%
2023/01/30	21.5	132.52	137.8	133.32	136.00	-116.3	35,279	-0.33%	大賣/鉅額交易
2023/01/17	17.3	126.92	5.2	126.90	127.00	12	35,331	0.03%
2023/01/16	98	128.11	106.3	130.19	128.00	-8.3	36,209	-0.02%	大賣/
2023/01/13	108.1	127.29	119.3	128.99	126.00	-11.2	36,404	-0.03%	大買/大賣/
2023/01/12	21	126.55	16.3	126.18	125.00	4.8	36,934	0.01%
2023/01/11	2	127.25	15.4	127.71	128.00	-13.3	37,413	-0.04%
2023/01/10	8.3	126.18	10.5	126.41	126.50	-2.2	37,953	-0.01%
2023/01/09	32.5	125.77	25.3	126.89	127.50	7.3	38,592	0.02%
2023/01/06	14.4	121.95	57	122.47	123.00	-42.7	38,463	-0.11%
2023/01/05	19.2	119.09	17.2	118.77	119.00	2	38,437	0.01%
2023/01/04	41.7	119.18	37	119.69	120.00	4.7	38,524	0.01%
2023/01/03	16.3	121.76	6	121.83	122.00	10.3	38,642	0.03%
2022/12/30	27.1	121.44	15	120.70	120.00	12.1	38,893	0.03%
2022/12/29	22	120.61	29	119.93	121.50	-7	38,945	-0.02%
2022/12/28	11.1	120.27	11	121.05	120.00	0.1	39,277	0.00%
2022/12/27	18.2	123.31	5	123.60	122.50	13.2	39,633	0.03%
2022/12/26	5.1	122.70	3.5	122.81	123.00	1.6	39,842	0.00%
2022/12/23	87.7	123.48	101.2	122.44	125.00	-13.5	40,196	-0.03%	大賣/
2022/12/22	112.3	122.41	65	122.25	122.00	47.3	40,091	0.12%	大買/
2022/12/21	84.1	122.19	38.1	121.66	120.50	46	40,102	0.11%
2022/12/20	89.2	128.21	23	129.43	126.50	66.2	39,454	0.17%
2022/12/19	17.3	140.78	10	140.40	140.50	7.3	38,921	0.02%
2022/12/16	36.3	143.12	9	142.94	142.00	27.3	38,881	0.07%
2022/12/15	7.1	147.73	10.2	148.35	149.00	-3.1	38,834	-0.01%
2022/12/14	14.2	147.11	7	147.86	147.50	7.2	38,939	0.02%
2022/12/13	22	148.27	15	147.03	146.00	7	39,001	0.02%
2022/12/12	14.1	149.22	35	149.06	150.00	-20.9	38,827	-0.05%
2022/12/09	17.4	150.25	5	149.40	149.50	12.4	39,005	0.03%
2022/12/08	129	150.11	32	148.33	149.50	97	38,854	0.25%	大買/
2022/12/07	156.2	155.20	61	152.89	150.00	95.2	38,833	0.25%	大買/
2022/12/06	189.5	165.53	24.1	165.29	163.00	165.4	38,234	0.43%	大買/鉅額交易
2022/12/05	39.3	165.71	128.3	165.60	166.00	-89	38,054	-0.23%	大賣/
2022/12/02	37	160.05	66	160.86	160.50	-29	37,559	-0.08%
2022/12/01	233	162.06	232.8	162.34	159.50	0.2	37,807	0.00%	大買/大賣/
2022/11/30	6.3	152.90	19	153.11	155.50	-12.8	36,551	-0.03%
2022/11/29	50.4	151.74	16.1	152.19	151.00	34.3	36,655	0.09%
2022/11/28	92.2	155.57	77.1	157.44	155.50	15.2	36,801	0.04%
2022/11/25	120.4	157.21	101	157.39	156.50	19.4	37,569	0.05%	大買/大賣/
2022/11/24	34.1	155.32	28.5	155.63	157.50	5.6	37,308	0.01%
2022/11/23	22.1	154.91	11.1	155.05	153.50	11	37,153	0.03%
2022/11/22	25.1	156.70	15.1	156.67	156.00	10	37,179	0.03%
2022/11/21	80	156.39	81.1	156.37	157.00	-1.1	37,057	0.00%
2022/11/18	104.1	156.59	95.2	158.06	154.00	8.9	36,990	0.02%	大買/
2022/11/17	91	158.82	23.1	160.04	158.50	67.9	36,745	0.18%
2022/11/16	31.1	159.79	24.2	160.57	161.50	6.9	36,811	0.02%
2022/11/15	43	159.38	70.4	159.99	161.00	-27.4	36,767	-0.07%
2022/11/14	54.6	159.65	71.8	159.70	158.50	-17.2	36,487	-0.05%
2022/11/11	67.2	158.66	74	160.11	158.00	-6.9	35,903	-0.02%
2022/11/10	35.3	144.62	39.1	145.74	147.00	-3.8	34,562	-0.01%
2022/11/09	37.4	140.66	133	141.17	145.00	-95.6	34,019	-0.28%	大賣/
2022/11/08	83.3	133.68	204.4	132.74	133.00	-121.2	33,249	-0.36%	大賣/鉅額交易
2022/11/07	29.1	128.33	27	128.39	128.00	2.1	32,763	0.01%
2022/11/04	111.3	125.16	102.1	124.76	129.00	9.2	32,663	0.03%	大買/大賣/
2022/11/03	37.1	127.27	17.1	127.18	127.50	20	32,429	0.06%
2022/11/02	123.2	127.14	128.2	126.81	127.50	-5	32,426	-0.02%	大買/大賣/
2022/11/01	91.2	124.51	109.3	124.93	125.00	-18.1	32,127	-0.06%	大賣/
2022/10/31	118	124.20	118	124.63	124.50	0	32,406	0.00%	大買/大賣/
2022/10/28	130	121.73	163.1	121.85	122.50	-33.1	32,386	-0.10%	大買/大賣/
2022/10/27	40	120.41	50.2	120.59	120.50	-10.2	32,343	-0.03%
2022/10/26	172.1	120.25	146	119.16	118.50	26.1	32,566	0.08%	大買/大賣/
2022/10/25	200	122.04	164	122.55	121.50	36	32,418	0.11%	大買/大賣/
2022/10/24	179.2	123.69	213.1	124.86	122.00	-33.9	32,909	-0.10%	大買/大賣/
2022/10/21	137	117.81	123	118.62	116.50	14	33,140	0.04%	大買/大賣/
2022/10/20	120.3	116.83	58.2	114.99	116.50	62.1	33,587	0.18%	大買/
2022/10/19	122.3	123.43	148.1	124.41	122.50	-25.8	33,184	-0.08%	大買/大賣/
2022/10/18	135	121.07	129.1	122.25	121.00	5.9	32,816	0.02%	大買/大賣/
2022/10/17	128.1	115.63	34	116.83	119.50	94.1	32,568	0.29%	大買/
2022/10/14	5.1	115.18	112.4	117.57	118.00	-107.3	32,329	-0.33%	大賣/鉅額交易
2022/10/13	9.1	110.54	3	109.17	107.50	6.1	32,698	0.02%
2022/10/12	39.1	111.32	39.3	113.03	113.00	-0.2	32,790	0.00%
2022/10/11	33.4	113.75	32	112.67	112.00	1.4	32,949	0.00%
2022/10/07	51.2	120.48	38	122.01	120.00	13.2	33,045	0.04%
2022/10/06	88.1	122.47	88	123.49	123.50	0.1	33,041	0.00%
2022/10/05	35	124.11	20.1	121.51	121.50	14.9	33,122	0.05%
2022/10/04	35	121.09	39.6	122.03	122.50	-4.6	32,909	-0.01%
2022/10/03	27.5	117.82	23	117.96	117.50	4.5	32,733	0.01%
2022/09/30	10.2	115.53	26	113.13	117.50	-15.8	33,043	-0.05%
2022/09/29	24.1	114.44	29	114.86	113.00	-4.9	33,152	-0.01%
2022/09/28	99.3	120.15	12	118.92	115.00	87.3	33,183	0.26%
2022/09/27	9	122.78	89.1	122.45	123.50	-80.1	33,283	-0.24%
2022/09/26	23.1	120.16	53	121.08	118.00	-29.9	33,442	-0.09%
2022/09/23	2.2	123.99	11.2	124.05	123.00	-9	33,728	-0.03%
2022/09/22	19.1	123.98	14	123.93	124.00	5.1	33,827	0.02%
2022/09/21	25	129.34	26.3	127.90	127.50	-1.3	33,785	0.00%
2022/09/20	51.4	129.26	9.1	129.33	129.00	42.3	34,024	0.12%
2022/09/19	8	131.25	11.2	132.35	131.50	-3.2	34,086	-0.01%
2022/09/16	7.4	131.45	10.1	131.75	130.00	-2.8	34,195	-0.01%
2022/09/15	13.2	134.71	7.7	133.72	133.00	5.6	34,302	0.02%
2022/09/14	15.4	133.86	17.3	134.64	135.50	-1.9	34,700	-0.01%
2022/09/13	25.3	141.01	11.3	140.97	139.00	14	34,961	0.04%
2022/09/12	95.2	143.54	99.1	144.72	142.50	-3.9	35,100	-0.01%
2022/09/08	15.2	139.00	16	139.56	139.50	-0.8	36,276	0.00%
2022/09/07	27.3	136.96	31.3	137.09	139.00	-4	37,968	-0.01%
2022/09/06	3.3	139.47	8	139.63	139.00	-4.8	38,164	-0.01%
2022/09/05	10.1	138.56	8	140.31	138.00	2.1	38,203	0.01%
2022/09/02	23.1	138.89	11.4	138.25	138.50	11.7	38,114	0.03%
2022/09/01	65.5	141.37	33.1	140.94	138.00	32.5	37,632	0.09%
2022/08/31	15.4	151.14	11	151.59	151.50	4.4	36,962	0.01%
2022/08/30	4	151.63	3	153.17	153.00	1	37,023	0.00%
2022/08/29	7.4	149.18	2	151.50	151.50	5.4	37,115	0.01%
2022/08/26	5	157.00	8.2	157.44	156.50	-3.2	36,956	-0.01%
2022/08/25	14.1	155.64	5.6	156.02	154.50	8.6	37,138	0.02%
2022/08/24	20.1	153.42	13.1	153.73	154.50	7	37,485	0.02%
2022/08/23	68.1	157.09	17	155.71	154.50	51.1	37,409	0.14%
2022/08/22	33.4	165.05	21.1	165.29	163.50	12.4	37,361	0.03%
2022/08/19	13.2	163.00	22.1	162.68	163.50	-8.9	37,206	-0.02%
2022/08/18	27.4	156.49	30	156.67	160.00	-2.6	37,362	-0.01%
2022/08/17	20.1	160.67	10	159.45	159.00	10.1	37,299	0.03%
2022/08/16	12	162.58	8.1	162.31	162.50	3.9	37,334	0.01%
2022/08/15	18	163.22	24.3	163.57	163.50	-6.3	37,170	-0.02%
2022/08/12	5	156.30	34.3	157.13	158.00	-29.3	36,528	-0.08%
2022/08/11	30.2	153.60	2.2	152.62	152.50	28	36,305	0.08%
2022/08/10	15.1	152.20	5.3	152.21	150.00	9.9	36,250	0.03%
2022/08/09	22.1	154.21	26	153.90	154.00	-3.9	36,220	-0.01%
2022/08/08	9.1	148.57	10	149.10	153.00	-0.9	36,151	0.00%
2022/08/05	27.3	151.07	34.2	152.16	150.50	-6.9	36,140	-0.02%
2022/08/04	36.3	144.85	37	145.36	146.00	-0.7	35,785	0.00%
2022/08/03	67	147.78	27	146.93	147.50	40	35,343	0.11%
2022/08/02	51.9	148.18	26.2	148.58	148.00	25.7	35,063	0.07%
2022/08/01	47.1	154.56	41.7	155.43	155.00	5.4	34,607	0.02%
2022/07/29	74.1	159.17	44.1	159.13	158.50	30	34,030	0.09%
2022/07/28	131.6	166.29	28	165.46	162.00	103.6	33,366	0.31%	大買/鉅額交易
2022/07/27	68	174.28	79.2	176.35	179.50	-11.2	32,397	-0.03%
2022/07/26	86	170.69	67	169.71	170.00	19	31,648	0.06%
2022/07/25	61	175.61	20	175.18	176.00	41	31,695	0.13%
2022/07/22	41	177.12	25	176.98	177.00	16	32,085	0.05%
2022/07/21	37.2	175.17	48	175.27	177.50	-10.8	32,633	-0.03%
2022/07/20	29.1	168.83	87	167.99	170.50	-57.9	32,356	-0.18%
2022/07/19	71	164.87	22	164.41	164.00	49	31,985	0.15%
2022/07/18	18	161.44	37.1	162.66	163.50	-19.1	31,886	-0.06%
2022/07/15	16	155.34	9.3	156.17	156.50	6.7	31,603	0.02%
2022/07/14	5	152.00	103	153.32	153.50	-98	31,402	-0.31%	大賣/
2022/07/13	21	154.14	14	156.32	149.50	7	31,220	0.02%
2022/07/12	3	148.83	31	151.56	148.50	-28	31,142	-0.09%
2022/07/11	24	154.79	24	156.27	153.00	0	31,094	0.00%
2022/07/08	61	159.01	61.9	157.25	157.50	-0.9	30,828	0.00%
2022/07/07	50.3	155.15	30.3	153.64	156.50	20	30,399	0.07%
2022/07/06	7.5	151.66	10	151.90	147.50	-2.5	30,012	-0.01%
2022/07/05	14.2	152.55	25.2	153.62	153.50	-11.1	29,996	-0.04%
2022/07/04	17	151.56	16	150.78	149.00	1	29,582	0.00%
2022/07/01	34.1	152.31	47.1	149.37	146.00	-12.9	29,430	-0.04%
2022/06/30	15.7	158.75	2.1	158.76	158.50	13.7	29,122	0.05%
2022/06/29	5	161.51	7	161.50	162.50	-2	29,127	-0.01%
2022/06/28	12	161.70	29.1	159.47	161.00	-17	29,070	-0.06%
2022/06/27	23.1	167.57	22.3	167.41	167.50	0.7	29,029	0.00%
2022/06/24	17.1	162.50	10.1	161.87	160.50	7	28,920	0.02%
2022/06/23	28.1	158.49	49	159.94	159.00	-20.9	28,778	-0.07%
2022/06/22	22.1	163.25	12	162.75	158.00	10.1	28,839	0.04%
2022/06/21	30.1	165.69	42.1	165.45	169.50	-12	28,464	-0.04%
2022/06/20	19.1	160.90	31.6	159.87	157.50	-12.5	28,086	-0.04%
2022/06/17	67.1	163.34	70.5	163.11	166.00	-3.4	27,775	-0.01%
2022/06/16	160.7	177.81	71.5	172.45	165.50	89.2	26,598	0.34%	大買/
2022/06/15	54.7	190.90	22.3	193.29	183.00	32.4	24,896	0.13%
2022/06/14	13.4	198.41	9.1	199.90	201.50	4.3	24,619	0.02%
2022/06/13	21.5	200.25	4	200.25	200.00	17.5	24,809	0.07%
2022/06/10	10.3	207.15	2	206.50	206.50	8.3	25,100	0.03%
2022/06/09	43.2	206.97	22	207.52	206.50	21.2	25,540	0.08%
2022/06/08	3	204.50	8.3	204.11	204.50	-5.3	25,585	-0.02%
2022/06/07	23.4	200.52	25	200.60	200.00	-1.6	25,898	-0.01%
2022/06/06	19	203.66	11	205.05	203.50	8	26,165	0.03%
2022/06/02	22.1	203.45	16	203.69	203.50	6.1	26,590	0.02%
2022/06/01	56.1	207.11	24	207.13	205.50	32.1	26,890	0.12%
2022/05/31	6	214.83	20	214.88	215.50	-14	26,755	-0.05%
2022/05/30	15.3	212.31	42	212.61	213.00	-26.7	26,804	-0.10%
2022/05/27	28	204.50	13	203.88	201.50	15	26,707	0.06%
2022/05/26	38.3	205.79	13	204.00	201.50	25.3	27,153	0.09%
2022/05/25	27.3	206.69	32	208.06	213.00	-4.7	27,629	-0.02%
2022/05/24	78	211.31	46	212.35	204.00	32	28,654	0.11%
2022/05/23	22	217.61	13	216.62	216.00	9	28,816	0.03%
2022/05/20	25	218.12	19	218.97	217.00	6	29,177	0.02%
2022/05/19	47	216.19	13.1	217.69	219.00	33.9	29,942	0.11%
2022/05/18	15.1	225.09	19.1	223.92	222.50	-4	30,060	-0.01%
2022/05/17	30	216.32	35.3	219.37	219.50	-5.3	30,272	-0.02%
2022/05/16	64	217.81	49.1	220.37	214.50	14.9	30,309	0.05%
2022/05/13	22	214.00	34	214.22	215.00	-12	30,139	-0.04%
2022/05/12	21	211.31	23	211.89	208.50	-2	30,285	-0.01%
2022/05/11	16.1	213.12	6	214.92	212.00	10.1	30,484	0.03%
2022/05/10	10.1	211.50	14	210.54	216.50	-3.9	30,940	-0.01%
2022/05/09	16.1	212.62	21	212.57	211.00	-4.9	30,922	-0.02%
2022/05/06	12.1	208.72	4	211.63	208.00	8.1	30,785	0.03%
2022/05/05	53	221.77	32	224.78	218.00	21	30,673	0.07%
2022/05/04	20	217.63	17	218.35	217.50	3	30,545	0.01%
2022/05/03	8	214.56	5.1	213.20	213.50	2.9	30,705	0.01%
2022/04/29	23.2	211.32	55	212.20	213.00	-31.8	31,125	-0.10%
2022/04/28	40.1	209.26	19	208.11	205.50	21.1	30,759	0.07%
2022/04/27	31	202.03	41.1	207.23	216.50	-10	30,313	-0.03%
2022/04/26	13.1	201.12	6	201.58	199.50	7.1	29,572	0.02%
2022/04/25	27.3	201.33	17	202.21	202.00	10.3	29,559	0.03%
2022/04/22	32.1	211.41	26	210.23	210.00	6.1	29,503	0.02%
2022/04/21	6.1	219.00	15	219.37	220.00	-8.9	29,467	-0.03%
2022/04/20	13.2	218.64	22	218.80	220.00	-8.8	29,621	-0.03%
2022/04/19	16	211.88	16.3	210.89	210.50	-0.3	29,648	0.00%
2022/04/18	8	204.44	6	207.50	206.50	2	29,942	0.01%
2022/04/15	19.8	208.77	10	207.45	205.00	9.8	30,175	0.03%
2022/04/14	21.1	218.92	7	219.79	217.50	14.1	30,373	0.05%
2022/04/13	10.3	215.38	6	217.33	216.50	4.3	30,535	0.01%
2022/04/12	19.1	217.13	12.1	218.70	215.00	7.1	30,631	0.02%
2022/04/11	40.9	217.62	11	218.27	213.50	29.9	30,835	0.10%
2022/04/08	12.2	228.99	7	230.21	231.00	5.2	30,643	0.02%
2022/04/07	22.7	230.61	13	231.08	227.00	9.7	30,609	0.03%
2022/04/06	49.7	232.23	32	233.23	230.50	17.7	30,340	0.06%
2022/04/01	14.1	243.32	7	243.92	243.50	7.1	30,397	0.02%
2022/03/31	20	246.23	20.2	245.64	249.00	-0.2	30,462	0.00%
2022/03/30	13.1	249.85	80.6	250.23	248.50	-67.5	31,026	-0.22%
2022/03/29	23.1	246.54	19.2	244.93	244.00	3.8	30,997	0.01%
2022/03/28	16	240.59	10	240.25	241.00	6	30,908	0.02%
2022/03/25	16.2	241.82	55.2	243.44	246.00	-39.1	30,920	-0.13%
2022/03/24	15	238.10	56.1	237.41	238.50	-41.1	31,276	-0.13%
2022/03/23	73.1	238.21	25.2	238.60	239.00	47.9	31,287	0.15%
2022/03/22	19.2	229.00	35.1	229.03	232.00	-15.8	31,155	-0.05%
2022/03/21	19.2	227.45	48.3	225.73	226.00	-29.1	31,103	-0.09%
2022/03/18	35.1	219.23	29	219.50	219.50	6.1	31,121	0.02%
2022/03/17	60	222.99	31	223.19	225.50	29	31,208	0.09%
2022/03/16	45.1	214.77	34.2	214.46	212.50	10.9	31,179	0.04%
2022/03/15	39.1	218.25	31	221.10	217.50	8.1	31,113	0.03%
2022/03/14	60.6	226.26	27	227.52	225.00	33.6	31,009	0.11%
2022/03/11	42.1	236.02	31	235.77	235.50	11.1	30,728	0.04%
2022/03/10	46	238.74	65.1	239.06	241.00	-19.1	30,780	-0.06%
2022/03/09	45.2	225.08	45	223.94	227.00	0.2	30,999	0.00%
2022/03/08	39.5	220.16	28	220.64	216.00	11.5	30,961	0.04%
2022/03/07	58.1	226.51	17.1	223.41	222.00	41	31,407	0.13%
2022/03/04	19.5	248.49	15.1	247.60	245.00	4.4	31,477	0.01%
2022/03/03	35.6	248.72	30.3	249.68	246.00	5.3	31,984	0.02%
2022/03/02	20.3	246.50	25.1	246.29	250.00	-4.8	32,633	-0.01%
2022/03/01	58.9	252.70	49.6	252.57	246.50	9.3	32,721	0.03%
2022/02/25	74.1	256.26	79.3	256.62	254.00	-5.2	32,163	-0.02%
2022/02/24	91.8	245.27	218.3	245.75	243.00	-126.5	31,324	-0.40%	大賣/鉅額交易
2022/02/23	141.2	236.69	33	237.20	240.50	108.2	30,098	0.36%	大買/鉅額交易
2022/02/21	47.3	237.89	27	238.11	237.50	20.3	29,981	0.07%
2022/02/18	31	241.23	101.5	242.18	242.00	-70.5	29,739	-0.24%	大賣/
2022/02/17	63.3	233.62	20	234.56	234.50	43.2	29,288	0.15%
2022/02/16	29.2	232.88	49.3	233.70	233.50	-20.1	29,726	-0.07%
2022/02/15	8.2	222.91	39	223.90	222.50	-30.8	29,955	-0.10%
2022/02/14	6	216.67	5	216.70	217.50	1	30,312	0.00%
2022/02/11	19	221.47	30.1	221.87	222.00	-11.1	30,787	-0.04%
2022/02/10	33	219.64	34.4	219.59	217.50	-1.3	31,135	0.00%
2022/02/09	38	213.79	72.5	215.27	221.50	-34.5	31,084	-0.11%
2022/02/08	20.2	205.26	26	206.15	205.50	-5.8	31,235	-0.02%
2022/02/07	15.2	202.66	3	201.17	203.00	12.2	31,609	0.04%
2022/01/26	28	200.23	21	200.76	200.00	7	32,474	0.02%
2022/01/25	21.2	201.69	17	202.65	200.50	4.2	33,702	0.01%
2022/01/24	29	201.00	50	201.44	207.00	-21	34,432	-0.06%
2022/01/21	100.9	209.13	47.5	208.33	201.00	53.4	35,464	0.15%
2022/01/20	13.1	217.89	13.1	218.39	222.00	-0.1	36,943	0.00%
2022/01/19	21.7	215.95	11	217.36	215.50	10.7	37,518	0.03%
2022/01/18	9	224.33	11.2	224.01	222.00	-2.2	38,503	-0.01%
2022/01/17	23.4	223.49	27.1	222.40	221.50	-3.7	39,119	-0.01%
2022/01/14	8.3	215.66	12	216.00	220.00	-3.7	39,465	-0.01%
2022/01/13	21	217.67	17	218.50	218.00	4	39,962	0.01%
2022/01/12	11	214.95	16	215.03	216.00	-5	41,611	-0.01%
2022/01/11	37.3	209.50	33	210.35	208.50	4.3	42,418	0.01%
2022/01/10	18.2	211.42	22.2	210.36	209.50	-4	42,602	-0.01%
2022/01/07	27.6	218.18	138	215.21	217.50	-110.4	42,644	-0.26%	大賣/鉅額交易
2022/01/06	69.3	222.64	76	223.38	221.00	-6.7	42,499	-0.02%
2022/01/05	21	232.86	14	235.00	230.00	7	42,443	0.02%
2022/01/04	28	234.32	27.3	235.77	237.00	0.7	42,333	0.00%
2022/01/03	40	235.54	38.5	236.36	231.00	1.5	42,224	0.00%
2021/12/30	23.3	232.14	18	231.56	231.00	5.3	42,145	0.01%
2021/12/29	18.1	235.89	57	234.91	233.00	-38.9	42,103	-0.09%
2021/12/28	15	237.60	48	237.23	239.00	-33	42,363	-0.08%
2021/12/27	111.2	243.35	29.3	241.57	236.00	81.9	42,571	0.19%	大買/
2021/12/24	29.2	238.84	25	239.02	239.00	4.2	42,333	0.01%
2021/12/23	79	236.37	50.7	236.44	240.00	28.3	42,380	0.07%
2021/12/22	20	224.81	44.8	226.06	227.50	-24.7	41,890	-0.06%
2021/12/21	15.1	218.22	18	220.25	222.50	-2.9	41,888	-0.01%
2021/12/20	27	221.00	25.5	220.98	218.00	1.5	42,008	0.00%
2021/12/17	61.6	224.06	41	224.37	222.00	20.6	41,913	0.05%
2021/12/16	26	222.83	31	223.94	225.00	-5	41,271	-0.01%
2021/12/15	13	218.77	23	220.98	221.50	-10	41,202	-0.02%
2021/12/14	25.2	217.37	32	216.89	216.00	-6.8	41,149	-0.02%
2021/12/13	38.1	222.99	22	220.89	220.50	16.1	41,250	0.04%
2021/12/10	28	221.23	46	222.29	224.50	-18	41,011	-0.04%
2021/12/09	97.1	222.66	52	223.71	218.00	45.1	40,704	0.11%
2021/12/08	16.1	221.06	52.8	222.34	221.00	-36.8	40,307	-0.09%
2021/12/07	42.1	221.29	20.2	222.40	216.50	21.9	40,093	0.05%
2021/12/06	16.2	217.48	18	218.14	219.00	-1.8	39,898	0.00%
2021/12/03	24	215.50	28	215.84	217.50	-4	40,230	-0.01%
2021/12/02	124.4	218.86	112	218.26	213.00	12.4	40,435	0.03%	大買/大賣/
2021/12/01	20.1	223.31	15	223.57	223.50	5.1	40,183	0.01%
2021/11/30	110.6	223.43	104	225.54	228.00	6.6	40,365	0.02%	大買/大賣/
2021/11/29	94	205.94	102.3	209.72	213.00	-8.3	39,603	-0.02%	大賣/
2021/11/26	264	206.49	225.1	206.57	207.50	38.9	39,141	0.10%	大買/大賣/
2021/11/25	51.3	207.79	60.2	206.41	210.50	-8.9	38,392	-0.02%
2021/11/24	85.2	200.62	34.1	200.71	198.50	51.1	37,769	0.14%
2021/11/23	11.5	196.52	28	195.96	197.00	-16.5	37,719	-0.04%
2021/11/22	78.1	194.90	14	193.82	196.00	64.1	37,712	0.17%
2021/11/19	8	194.94	21.6	195.42	195.50	-13.6	37,944	-0.04%
2021/11/18	26.1	192.87	15.7	192.77	192.50	10.4	37,931	0.03%
2021/11/17	17.5	195.37	12	196.00	198.00	5.5	37,752	0.01%
2021/11/16	17.1	195.31	9	195.61	195.00	8.1	37,770	0.02%
2021/11/15	100.2	198.89	61	199.35	196.00	39.2	37,550	0.10%
2021/11/12	154.6	204.18	178.1	202.74	202.00	-23.5	37,218	-0.06%	大買/大賣/
2021/11/11	49	198.23	38	198.41	195.00	11	36,710	0.03%
2021/11/10	85	196.83	97.2	197.44	199.50	-12.2	36,293	-0.03%
2021/11/09	48	195.23	43.9	196.27	192.50	4.1	36,056	0.01%
2021/11/08	85	189.43	83	188.07	190.00	2	35,453	0.01%
2021/11/05	37.9	188.40	113	191.94	195.00	-75.1	35,339	-0.21%	大賣/
2021/11/04	41	192.45	57.1	191.90	190.00	-16.1	34,840	-0.05%
2021/11/03	118.6	185.61	98.2	185.46	187.50	20.3	34,226	0.06%	大買/
2021/11/02	128.1	196.49	141.1	197.58	196.00	-13	33,303	-0.04%	大買/大賣/
2021/11/01	191.4	192.59	102.8	191.20	189.00	88.6	32,188	0.28%	大買/大賣/
2021/10/29	69.3	183.73	103.8	184.09	190.00	-34.5	31,402	-0.11%	大賣/
2021/10/28	115.6	177.67	116.2	177.85	178.50	-0.6	30,448	0.00%	大買/大賣/
2021/10/27	7	168.43	44	170.43	171.50	-37	28,531	-0.13%
2021/10/26	60.2	156.40	89.3	155.37	156.00	-29.1	28,742	-0.10%
2021/10/25	21.2	147.14	100	148.96	150.50	-78.9	29,124	-0.27%
2021/10/22	31	144.47	24	145.23	143.50	7	29,002	0.02%
2021/10/21	61	143.76	49.3	144.05	142.00	11.8	28,860	0.04%
2021/10/20	104.2	145.55	99.5	146.42	145.50	4.7	28,646	0.02%	大買/
2021/10/19	36	137.43	77	139.98	141.50	-41	27,469	-0.15%
2021/10/18	26	128.63	26	129.60	129.00	0	27,003	0.00%
2021/10/15	31	125.06	33	125.67	126.00	-2	27,093	-0.01%
2021/10/14	12	117.17	10.5	117.29	117.00	1.6	26,922	0.01%
2021/10/13	22.1	118.84	21.8	117.84	116.00	0.3	26,806	0.00%
2021/10/12	14.5	126.48	10	126.75	124.00	4.5	26,618	0.02%
2021/10/08	8	128.88	1	130.00	130.00	7	26,985	0.03%
2021/10/07	15	125.20	21	126.00	126.50	-6	27,350	-0.02%
2021/10/06	5	124.10	8	123.31	121.50	-3	27,579	-0.01%
2021/10/05	15	124.00	14	124.54	125.50	1	28,182	0.00%
2021/10/04	5	125.80	5	123.70	122.50	0	28,552	0.00%
2021/10/01	27.1	128.70	13	127.81	127.50	14.1	29,957	0.05%
2021/09/30	46.2	131.06	26	131.21	132.00	20.2	30,758	0.07%
2021/09/29	126	130.75	109	130.90	131.00	17	30,847	0.06%	大買/大賣/
2021/09/28	21	132.50	19.2	134.29	137.00	1.8	31,223	0.01%
2021/09/27	39.5	138.34	6.1	139.24	138.00	33.5	31,120	0.11%
2021/09/24	8	143.69	5	143.70	143.00	3	31,299	0.01%
2021/09/23	21	143.36	10	143.55	142.00	11	31,283	0.04%
2021/09/22	15.5	141.98	10	141.65	141.00	5.5	31,298	0.02%
2021/09/17	17	145.71	15	146.70	147.50	2	31,413	0.01%
2021/09/16	9	146.11	13	146.54	145.50	-4	31,702	-0.01%
2021/09/15	3	142.33	4	142.00	141.50	-1	32,148	0.00%
2021/09/14	8	143.25	5	144.70	142.50	3	32,906	0.01%
2021/09/13	9	144.67	3	144.00	144.50	6	34,201	0.02%
2021/09/10	4	142.75	13	143.42	145.50	-9	34,822	-0.03%
2021/09/09	20	143.10	11	143.95	144.00	9	35,693	0.03%
2021/09/08	24	141.81	24	141.31	143.00	0	36,309	0.00%
2021/09/07	40	150.54	36	147.99	148.50	4	36,278	0.01%
2021/09/06	37	156.16	37.1	154.53	154.50	-0.1	36,028	0.00%
2021/09/03	25	152.66	33	153.23	155.00	-8	36,071	-0.02%
2021/09/02	10	148.45	7	148.50	147.50	3	36,138	0.01%
2021/09/01	8	148.38	15.1	149.35	148.50	-7.1	36,936	-0.02%
2021/08/31	10	147.60	6	147.08	147.50	4	38,702	0.01%
2021/08/30	19.1	147.84	19.5	147.63	148.00	-0.4	40,199	0.00%
2021/08/27	20	143.60	38	143.87	144.50	-18	40,642	-0.04%
2021/08/26	17	141.09	7	141.36	139.50	10	41,119	0.02%
2021/08/25	23	142.89	53.7	142.79	142.50	-30.7	41,272	-0.07%
2021/08/24	15.2	139.38	16	139.84	136.50	-0.8	41,305	0.00%
2021/08/23	13	136.93	20	137.70	138.00	-7	41,850	-0.02%
2021/08/20	9	133.39	14	133.07	134.00	-5	41,914	-0.01%
2021/08/19	66	134.52	59	133.29	131.00	7	41,943	0.02%
2021/08/18	16	134.19	26.1	133.43	138.00	-10.1	41,982	-0.02%
2021/08/17	51.1	133.84	34	131.84	128.50	17.1	42,183	0.04%
2021/08/16	9	134.92	8.3	134.60	136.50	0.6	42,389	0.00%
2021/08/13	20.1	136.48	11.3	135.89	135.00	8.8	42,727	0.02%
2021/08/12	12	140.50	12.8	140.77	142.00	-0.7	42,740	0.00%
2021/08/11	16.6	138.26	17	138.38	138.50	-0.4	42,965	0.00%
2021/08/10	29.4	141.27	12.1	140.50	141.00	17.3	43,419	0.04%
2021/08/09	13	145.69	12.3	146.40	145.00	0.8	43,941	0.00%
2021/08/06	13.2	145.92	8	145.63	146.00	5.2	44,561	0.01%
2021/08/05	9	149.11	16.1	149.06	148.50	-7.1	44,987	-0.02%
2021/08/04	29	147.90	46	148.32	147.00	-17	45,362	-0.04%
2021/08/03	55.1	147.98	56	149.05	150.00	-0.9	45,466	0.00%
2021/08/02	17	145.76	9.3	145.43	145.50	7.7	45,164	0.02%
2021/07/30	98	147.84	15	146.73	146.00	83	45,517	0.18%
2021/07/29	23	148.70	129	149.80	151.50	-106	45,311	-0.23%	大賣/鉅額交易
2021/07/28	41.7	133.08	17.3	135.15	138.00	24.3	44,177	0.06%
2021/07/27	43.1	142.44	13	142.15	142.00	30.1	44,252	0.07%
2021/07/26	9.3	143.06	20.1	145.15	146.00	-10.8	44,447	-0.02%
2021/07/23	29.2	142.98	24.1	146.10	139.50	5.1	45,863	0.01%
2021/07/22	26	144.68	57.3	144.94	146.50	-31.3	45,892	-0.07%
2021/07/21	48.5	142.19	38.5	141.19	137.50	10	45,871	0.02%
2021/07/20	19	142.18	14.2	142.33	141.50	4.8	46,677	0.01%
2021/07/19	26.2	142.31	9	142.17	142.00	17.2	46,741	0.04%
2021/07/16	20	143.03	30	143.07	143.50	-10	46,909	-0.02%
2021/07/15	54.6	142.97	40	143.69	143.50	14.6	46,916	0.03%
2021/07/14	29	141.88	48.2	141.98	143.00	-19.2	46,657	-0.04%
2021/07/13	32.1	140.53	45	141.83	136.00	-12.9	46,685	-0.03%
2021/07/12	66.6	143.16	58	141.96	140.50	8.6	46,350	0.02%
2021/07/09	59	141.03	54	142.16	142.50	5	45,699	0.01%
2021/07/08	128.2	143.27	103	143.96	141.00	25.2	45,170	0.06%	大買/大賣/
2021/07/07	54	137.55	72.1	137.78	137.00	-18.1	43,617	-0.04%
2021/07/06	58.1	132.83	74.3	134.10	132.50	-16.2	42,823	-0.04%
2021/07/05	45.1	132.06	46.4	131.24	132.00	-1.3	42,622	0.00%
2021/07/02	18	125.69	26	125.96	126.50	-8	42,212	-0.02%
2021/07/01	53.2	124.73	30.2	124.70	123.50	23	42,277	0.05%
2021/06/30	13	128.69	16	128.84	129.00	-3	42,027	-0.01%
2021/06/29	17	129.71	32.1	129.05	127.50	-15.1	42,316	-0.04%
2021/06/28	20.3	127.30	28.3	127.02	129.00	-7.9	42,459	-0.02%
2021/06/25	29.2	128.96	36	129.25	127.50	-6.9	43,049	-0.02%
2021/06/24	84	131.85	51	131.98	131.00	33	42,902	0.08%
2021/06/23	50.3	135.50	24.3	134.03	132.00	26	42,736	0.06%
2021/06/22	123.2	137.14	100.2	136.61	134.50	23	42,414	0.05%	大買/
2021/06/21	32.6	132.77	42	132.05	131.00	-9.4	41,300	-0.02%
2021/06/18	71.3	135.48	33	135.74	130.00	38.3	40,949	0.09%
2021/06/17	22	130.93	57.2	131.81	134.00	-35.2	40,204	-0.09%
2021/06/16	34.1	128.37	39	129.51	126.00	-4.9	39,790	-0.01%
2021/06/15	21	127.57	24	126.77	127.00	-3	39,540	-0.01%
2021/06/11	37	126.15	48	126.04	124.50	-11	39,293	-0.03%
2021/06/10	37.2	127.71	40.1	127.98	129.00	-2.9	38,866	-0.01%
2021/06/09	96	128.31	78.5	128.86	127.00	17.5	38,364	0.05%
2021/06/08	118.3	129.57	135.2	129.25	125.50	-16.9	37,625	-0.04%	大買/大賣/
2021/06/07	148.5	123.49	166.2	124.43	127.50	-17.7	35,915	-0.05%	大買/大賣/
2021/06/04	65.4	118.39	27.2	118.32	117.50	38.2	34,528	0.11%
2021/06/03	22.1	116.80	55.3	118.03	121.50	-33.2	34,260	-0.10%
2021/06/02	30	111.80	43	110.91	110.50	-13	33,571	-0.04%
2021/06/01	34.5	112.96	21	113.52	113.00	13.5	33,590	0.04%
2021/05/31	46	108.73	39	109.97	112.50	7	33,698	0.02%
2021/05/28	9	103.50	17.1	104.14	104.50	-8.1	33,554	-0.02%
2021/05/27	15	100.77	22	100.73	101.00	-7	33,888	-0.02%
2021/05/26	21.2	103.81	15	104.07	103.00	6.2	34,331	0.02%
2021/05/25	27	106.72	49	106.91	105.50	-22	35,061	-0.06%
2021/05/24	21.1	101.89	19	101.79	103.50	2.1	36,108	0.01%
2021/05/21	34	98.83	32	98.75	100.50	2	37,302	0.01%
2021/05/20	33	97.59	41	96.30	94.60	-8	37,401	-0.02%
2021/05/19	21	98.88	19	99.39	98.10	2	37,295	0.01%
2021/05/18	30	98.91	27	98.65	99.70	3	37,232	0.01%
2021/05/17	41	94.38	41.1	94.79	93.10	-0.1	37,215	0.00%
2021/05/14	42.1	97.58	44	98.77	95.00	-1.9	37,677	-0.01%
2021/05/13	19	94.47	23	92.96	94.60	-4	38,375	-0.01%
2021/05/12	40	93.66	44	90.77	91.20	-4	38,151	-0.01%
2021/05/11	26	97.03	17	96.71	96.40	9	37,916	0.02%
2021/05/10	24.3	103.96	14	102.14	101.50	10.3	37,896	0.03%
2021/05/07	16	107.03	16.2	106.96	106.50	-0.2	37,982	0.00%
2021/05/06	57.2	106.50	38	104.22	106.50	19.2	37,971	0.05%
2021/05/05	30.9	101.74	37	100.72	99.00	-6.2	37,700	-0.02%
2021/05/04	48.3	103.10	42	103.50	104.50	6.3	37,873	0.02%
2021/05/03	21	114.48	46.1	111.84	109.50	-25.1	37,914	-0.07%
2021/04/29	97.1	116.58	102	116.42	115.00	-5	38,351	-0.01%	大賣/
2021/04/28	6	111.00	78.3	110.68	112.50	-72.3	36,899	-0.20%
2021/04/27	21.2	102.33	48	102.02	102.50	-26.8	36,684	-0.07%
2021/04/26	57.1	98.42	211.5	97.65	99.80	-154.4	36,282	-0.43%	大賣/鉅額交易
2021/04/23	59	92.15	33	93.83	94.20	26	35,756	0.07%
2021/04/22	27	93.51	75.4	92.80	90.80	-48.4	36,308	-0.13%
2021/04/21	18	93.04	20.4	93.09	92.60	-2.4	36,378	-0.01%
2021/04/20	69	93.02	78.8	93.31	93.30	-9.8	37,309	-0.03%
2021/04/19	10.4	92.95	58.6	93.02	93.20	-48.2	38,595	-0.12%
2021/04/16	49	89.77	33	89.80	90.10	16	38,726	0.04%
2021/04/15	35	88.11	5	88.02	87.90	30	39,070	0.08%
2021/04/14	41	86.80	17	86.96	87.50	24	39,642	0.06%
2021/04/13	27.1	89.58	37	88.63	88.00	-9.9	41,201	-0.02%
2021/04/12	35.1	90.45	26	90.48	89.60	9.1	42,270	0.02%
2021/04/09	24	92.17	35	91.94	91.70	-11	43,353	-0.03%
2021/04/08	21	91.62	37	92.34	92.90	-16	43,479	-0.04%
2021/04/07	28	92.01	14	92.65	91.40	14	43,664	0.03%
2021/04/06	18	93.02	35.1	92.82	93.10	-17.1	43,839	-0.04%
2021/04/01	62	92.53	45.5	92.43	91.60	16.6	43,770	0.04%
2021/03/31	31	91.71	20	91.81	91.50	11	43,520	0.03%
2021/03/30	66.1	92.30	85.2	92.55	91.20	-19.1	43,491	-0.04%
2021/03/29	23	90.37	9.2	89.86	89.80	13.8	43,283	0.03%
2021/03/26	49	89.17	104.2	89.23	89.90	-55.2	43,297	-0.13%	大賣/
2021/03/25	75.4	86.94	13	86.15	85.90	62.4	43,389	0.14%
2021/03/24	23	88.23	24	88.13	87.90	-1	43,405	0.00%
2021/03/23	50.2	88.34	57.1	88.80	88.00	-6.9	44,490	-0.02%
2021/03/22	56.1	87.79	23	87.72	87.70	33.1	45,900	0.07%
2021/03/19	58.2	89.55	8	89.91	89.00	50.2	46,716	0.11%
2021/03/18	13.4	92.45	18	93.05	92.10	-4.6	46,643	-0.01%
2021/03/17	6	91.05	23	91.23	90.90	-17	47,115	-0.04%
2021/03/16	24.1	90.99	11	91.05	90.70	13.1	47,263	0.03%
2021/03/15	20	90.77	28.1	90.49	90.60	-8.1	47,636	-0.02%
2021/03/12	30.1	92.09	13.1	91.82	91.50	17	47,867	0.04%
2021/03/11	20	91.00	45.3	91.43	92.90	-25.3	47,966	-0.05%
2021/03/10	36.1	88.34	23	88.68	88.70	13.1	48,491	0.03%
2021/03/09	34.1	87.41	17	87.27	86.60	17.1	48,790	0.03%
2021/03/08	11.6	91.54	11.2	91.89	90.20	0.4	48,940	0.00%
2021/03/05	37	90.81	10	92.15	91.20	27	50,104	0.05%
2021/03/04	21	92.14	43	92.40	92.70	-22	52,442	-0.04%
2021/03/03	43	91.96	16	91.89	91.80	27	53,757	0.05%
2021/03/02	30	97.06	14	97.16	94.30	16	55,577	0.03%
2021/02/26	26	96.95	31	96.69	97.50	-5	56,057	-0.01%
2021/02/25	91.6	97.96	55	96.88	95.60	36.6	56,942	0.06%
2021/02/24	102	99.84	53.1	100.14	97.00	48.9	57,015	0.09%	大買/
2021/02/23	110.5	98.37	184.4	99.55	99.60	-73.9	55,581	-0.13%	大買/大賣/
2021/02/22	21	95.21	48.2	95.35	95.40	-27.2	54,311	-0.05%
2021/02/19	14	91.74	14.2	91.95	91.60	-0.2	53,977	0.00%
2021/02/18	14	91.79	22	91.23	91.60	-8	54,251	-0.01%
2021/02/17	26	91.10	43	91.53	91.60	-17	54,421	-0.03%
2021/02/05	76.4	86.12	119.6	86.29	89.70	-43.2	54,179	-0.08%	大賣/
2021/02/04	93.7	83.37	69.7	83.71	84.10	24.1	53,694	0.04%
2021/02/03	45	88.02	20	87.04	86.30	25	53,575	0.05%
2021/02/02	20	87.85	27.5	88.86	88.70	-7.5	54,535	-0.01%
2021/02/01	31.1	86.21	29	86.09	85.80	2.1	54,538	0.00%
2021/01/29	22.1	87.82	9.1	87.34	86.50	13	55,129	0.02%
2021/01/28	65.4	88.40	24	88.55	88.10	41.4	55,493	0.07%
2021/01/27	63.2	92.76	12	92.75	92.60	51.2	55,971	0.09%
2021/01/26	42.1	96.02	33	96.72	94.00	9.1	56,395	0.02%
2021/01/25	157.2	97.30	194.1	98.54	95.70	-36.9	57,058	-0.06%	大買/大賣/
2021/01/22	123	98.48	59.5	99.48	101.00	63.5	57,884	0.11%	大買/
2021/01/21	31.2	94.48	36.2	94.67	95.60	-5.1	59,732	-0.01%
2021/01/20	131.1	94.42	148	94.02	92.40	-16.9	61,407	-0.03%	大買/大賣/
2021/01/19	26	96.24	36	96.60	96.40	-10	61,789	-0.02%
2021/01/18	44.3	96.27	10.1	95.85	95.00	34.2	61,976	0.06%
2021/01/15	50	98.85	64	98.86	100.00	-14	61,555	-0.02%
2021/01/14	39	97.57	35	97.69	96.70	4	61,284	0.01%
2021/01/13	127	99.86	97	99.92	97.60	30	61,781	0.05%	大買/
2021/01/12	63.1	97.00	101.1	97.47	99.40	-38	61,431	-0.06%	大賣/
2021/01/11	17	92.87	43.6	92.85	94.90	-26.6	60,811	-0.04%
2021/01/08	41.1	90.45	42.3	90.13	90.20	-1.2	61,011	0.00%
2021/01/07	31	92.88	36.4	92.56	92.10	-5.4	61,312	-0.01%
2021/01/06	92.1	94.87	76	94.58	91.10	16.1	61,376	0.03%
2021/01/05	91	92.21	152.4	92.33	94.30	-61.4	60,159	-0.10%	大賣/
2021/01/04	72.7	90.35	127.4	90.99	90.50	-54.7	60,302	-0.09%	大賣/
2020/12/31	54.1	87.40	59.1	87.27	87.40	-5	60,960	-0.01%
2020/12/30	49	87.24	59.1	87.14	86.90	-10.1	61,035	-0.02%
2020/12/29	28.2	85.92	56.2	86.06	85.70	-27.9	61,404	-0.05%
2020/12/28	23.1	84.29	27.1	84.80	85.30	-4	61,824	-0.01%
2020/12/25	17.1	84.54	12	84.24	84.00	5.1	62,192	0.01%
2020/12/24	50.1	85.44	24.1	85.32	84.50	26	63,048	0.04%
2020/12/23	48	85.46	83.1	85.55	86.20	-35.1	63,601	-0.06%
2020/12/22	16	83.13	21	84.13	82.10	-5	63,628	-0.01%
2020/12/21	63.5	83.00	49	82.80	84.40	14.5	63,914	0.02%
2020/12/18	46.5	86.32	49	86.30	85.60	-2.5	63,587	0.00%
2020/12/17	106	87.62	115.1	87.52	86.00	-9.1	63,837	-0.01%	大買/大賣/
2020/12/16	115.6	87.54	143	87.77	86.70	-27.4	63,035	-0.04%	大買/大賣/
2020/12/15	59	85.04	79	85.02	85.80	-20	61,831	-0.03%
2020/12/14	7	83.31	27	83.55	83.80	-20	61,512	-0.03%
2020/12/11	39	82.87	56	83.33	81.60	-17	61,773	-0.03%
2020/12/10	27.2	82.35	60	82.36	82.20	-32.8	62,338	-0.05%
2020/12/09	44	83.40	38	83.58	83.20	6	62,771	0.01%
2020/12/08	51	83.42	62	83.33	84.50	-11	62,827	-0.02%
2020/12/07	64.2	82.05	22	82.12	82.00	42.2	62,863	0.07%
2020/12/04	84.1	82.23	56.1	82.39	81.30	28	62,840	0.04%
2020/12/03	63.4	84.26	39.5	84.28	83.70	23.9	62,580	0.04%
2020/12/02	95	85.38	75.1	85.90	85.20	19.9	63,063	0.03%
2020/12/01	131.5	86.61	103	85.93	84.70	28.4	63,151	0.05%	大買/大賣/
2020/11/30	109	91.93	102.2	92.47	89.90	6.9	62,581	0.01%	大買/大賣/
2020/11/27	158.6	90.40	133	90.65	90.40	25.6	60,742	0.04%	大買/大賣/
2020/11/26	104	88.32	191.4	87.80	89.60	-87.4	60,438	-0.14%	大買/大賣/
2020/11/25	69	83.34	124.6	83.43	83.10	-55.6	58,650	-0.09%	大賣/
2020/11/24	132	82.13	143.2	82.36	82.00	-11.2	58,605	-0.02%	大買/大賣/
2020/11/23	15	78.08	92	78.30	78.70	-77	57,910	-0.13%
2020/11/20	18	75.22	43	75.36	75.70	-25	57,502	-0.04%
2020/11/19	50.3	75.16	40	75.78	74.90	10.3	58,172	0.02%
2020/11/18	30	74.98	20.4	74.93	75.50	9.6	59,352	0.02%
2020/11/17	61	75.14	74.1	75.25	74.60	-13.1	61,134	-0.02%
2020/11/16	89	74.71	64.7	74.20	74.60	24.3	62,521	0.04%
2020/11/13	65	73.26	88	73.17	74.10	-23	63,706	-0.04%
2020/11/12	92	73.63	62	74.57	72.60	30	64,521	0.05%
2020/11/11	88.6	73.72	113	73.82	74.30	-24.4	65,185	-0.04%	大賣/
2020/11/10	115	71.76	253.2	71.10	71.50	-138.2	66,517	-0.21%	大買/大賣/鉅額交易
2020/11/09	137.2	69.63	118	69.78	69.50	19.2	69,019	0.03%	大買/大賣/
2020/11/06	226	69.68	132	70.48	68.80	94	71,463	0.13%	大買/大賣/
2020/11/05	78	68.76	66.1	68.90	68.80	11.9	72,740	0.02%
2020/11/04	56.4	67.68	240	68.09	68.80	-183.6	72,944	-0.25%	大賣/鉅額交易
2020/11/03	68	66.35	58	66.33	66.30	10	72,802	0.01%
2020/11/02	127	66.35	81	65.85	65.20	46	73,546	0.06%	大買/
2020/10/30	262.2	68.42	98	69.06	68.20	164.2	74,091	0.22%	大買/鉅額交易
2020/10/29	271.1	68.64	174	68.29	67.90	97.1	73,573	0.13%	大買/大賣/
2020/10/28	278.5	76.06	115	75.74	74.90	163.5	71,088	0.23%	大買/大賣/鉅額交易
2020/10/27	78	83.19	26	83.17	81.60	52	70,088	0.07%
2020/10/26	39	85.05	55	84.72	85.40	-16	70,887	-0.02%
2020/10/23	34	85.55	14	86.03	85.10	20	71,376	0.03%
2020/10/22	38	86.36	49	86.32	87.30	-11	72,429	-0.02%
2020/10/21	88	86.87	66	86.94	86.40	22	72,400	0.03%
2020/10/20	42	86.45	46.6	86.47	88.00	-4.6	71,906	-0.01%
2020/10/19	60	86.59	63	86.27	85.50	-3	71,528	0.00%
2020/10/16	64	86.20	119	86.01	83.70	-55	71,336	-0.08%	大賣/
2020/10/15	89	86.49	96.1	86.31	85.50	-7.1	71,712	-0.01%
2020/10/14	59	85.76	59.8	85.77	85.60	-0.8	71,470	0.00%
2020/10/13	53.8	84.59	47	84.88	85.50	6.8	71,194	0.01%
2020/10/12	152	85.40	106	85.84	85.20	46	70,769	0.06%	大買/大賣/
2020/10/08	177	82.42	260.1	83.21	84.80	-83.1	69,865	-0.12%	大買/大賣/
2020/10/07	54	78.76	84	78.72	79.00	-30	68,398	-0.04%
2020/10/06	59	78.61	34	78.04	77.70	25	68,258	0.04%
2020/10/05	54	76.21	72	76.77	78.20	-18	67,908	-0.03%
2020/09/30	61	74.04	44	74.18	74.40	17	67,513	0.03%
2020/09/29	40	75.34	39	75.78	74.10	1	67,447	0.00%
2020/09/28	36.1	76.14	54	76.25	77.50	-17.9	67,495	-0.03%
2020/09/25	47	71.88	40	72.56	72.50	7	68,043	0.01%
2020/09/24	38	74.84	42	74.50	73.80	-4	68,601	-0.01%
2020/09/23	29	77.56	58	77.81	77.30	-29	68,536	-0.04%
2020/09/22	132	78.12	80	77.12	77.40	52	69,533	0.07%	大買/
2020/09/21	71	77.88	108	78.32	78.90	-37	70,822	-0.05%	大賣/
2020/09/18	95.1	79.05	75.6	78.67	78.20	19.5	70,780	0.03%
2020/09/17	43.1	79.01	63	79.01	80.20	-19.9	71,756	-0.03%
2020/09/16	65	77.75	96	77.98	77.90	-31	71,586	-0.04%
2020/09/15	132	77.40	127.1	77.60	76.30	4.9	71,361	0.01%	大買/大賣/
2020/09/14	28	75.24	75	75.16	76.00	-47	70,461	-0.07%
2020/09/11	28	72.20	41	72.20	72.30	-13	70,578	-0.02%
2020/09/10	33.1	72.95	20.4	73.63	72.90	12.7	70,539	0.02%
2020/09/09	14.1	72.86	21	73.28	73.90	-6.9	70,631	-0.01%
2020/09/08	35	73.67	41.3	73.70	73.20	-6.3	70,710	-0.01%
2020/09/07	78	72.82	111	72.92	72.10	-33	70,942	-0.05%	大賣/
2020/09/04	79.2	76.08	50	76.14	75.70	29.2	71,624	0.04%
2020/09/03	49	78.80	55	78.92	78.60	-6	72,189	-0.01%
2020/09/02	36.2	76.80	39	76.73	76.80	-2.8	71,634	0.00%
2020/09/01	54	76.36	53	76.02	77.40	1	71,278	0.00%
2020/08/31	51	74.96	39	75.37	73.60	12	70,230	0.02%
2020/08/28	55	75.23	37.1	75.19	74.50	18	70,159	0.03%
2020/08/27	40	78.90	35	79.58	77.30	5	69,615	0.01%
2020/08/26	37	79.67	48	79.64	79.60	-11	70,441	-0.02%
2020/08/25	59	79.97	70	79.49	78.70	-11	71,019	-0.02%
2020/08/24	141	78.41	113	78.00	79.20	28	70,251	0.04%	大買/大賣/
2020/08/21	216	81.35	228	81.70	80.60	-12	69,177	-0.02%	大買/大賣/
2020/08/20	286	83.42	180	84.24	79.70	106	67,258	0.16%	大買/大賣/鉅額交易
2020/08/19	97	87.67	154	87.30	88.50	-57	65,728	-0.09%	大賣/
2020/08/18	94.1	84.44	113	84.31	84.10	-18.9	64,433	-0.03%	大賣/
2020/08/17	131	84.61	90	83.73	83.00	41	63,683	0.06%	大買/
2020/08/14	287	83.01	309.7	82.90	85.00	-22.7	62,732	-0.04%	大買/大賣/
2020/08/13	415.3	88.22	322	86.52	80.60	93.3	60,857	0.15%	大買/大賣/
2020/08/12	220.1	86.58	209	87.45	89.00	11.1	58,690	0.02%	大買/大賣/
2020/08/11	131	79.23	152	79.50	81.60	-21	56,951	-0.04%	大買/大賣/
2020/08/10	82	76.46	69	76.43	76.00	13	55,194	0.02%
2020/08/07	55.1	75.87	58	75.58	75.50	-3	54,697	-0.01%
2020/08/06	260.2	75.26	219	75.60	76.10	41.2	54,167	0.08%	大買/大賣/
2020/08/05	156	70.98	185.1	71.99	73.70	-29.1	52,876	-0.05%	大買/大賣/
2020/08/04	84	66.15	201	66.45	67.00	-117	51,476	-0.23%	大賣/鉅額交易
2020/08/03	61	64.04	44	64.40	63.40	17	51,017	0.03%
2020/07/31	142.1	63.96	123	63.90	64.30	19.1	51,372	0.04%	大買/大賣/
2020/07/30	258	61.20	359	61.34	62.90	-101	50,629	-0.20%	大買/大賣/鉅額交易
2020/07/29	106	59.82	90.1	58.96	59.00	15.9	49,351	0.03%	大買/
2020/07/28	80	58.29	148	58.46	59.40	-68	48,793	-0.14%	大賣/
2020/07/27	54	56.66	146	56.67	56.50	-92	48,176	-0.19%	大賣/
2020/07/24	47	55.09	23	55.15	54.70	24	49,017	0.05%
2020/07/23	74	56.47	57	56.90	56.30	17	49,234	0.03%
2020/07/22	57	56.48	116	56.62	56.50	-59	49,184	-0.12%	大賣/
2020/07/21	124	55.81	95	56.34	56.60	29	48,638	0.06%	大買/
2020/07/20	22	52.47	60	52.72	53.40	-38	47,666	-0.08%
2020/07/17	52	51.71	19	52.34	50.80	33	47,414	0.07%
2020/07/16	16	52.29	22	52.29	52.40	-6	47,493	-0.01%
2020/07/15	37.7	52.93	44	53.36	51.80	-6.3	47,550	-0.01%
2020/07/14	46.2	52.82	35	52.89	52.20	11.2	47,732	0.02%
2020/07/13	53	54.69	10	54.62	53.90	43	47,803	0.09%
2020/07/10	31.1	54.95	16	55.63	54.40	15.1	48,323	0.03%
2020/07/09	35	56.73	28	56.73	56.50	7	48,738	0.01%
2020/07/08	19	56.37	43	56.70	56.30	-24	49,117	-0.05%
2020/07/07	101	56.18	78	56.02	55.90	23	48,970	0.05%	大買/
2020/07/06	112	56.48	193	56.45	57.30	-81	48,832	-0.17%	大買/大賣/
2020/07/03	32	51.63	95	52.14	53.50	-63	48,232	-0.13%
2020/07/02	45	50.49	38	50.26	50.80	7	47,947	0.01%
2020/07/01	160	50.19	112	50.85	49.45	48	47,983	0.10%	大買/大賣/
2020/06/30	93	49.64	188	49.78	50.10	-95	47,110	-0.20%	大賣/
2020/06/29	32	46.72	22	46.61	46.30	10	46,253	0.02%
2020/06/24	117	46.87	128	47.87	47.00	-11	46,104	-0.02%	大買/大賣/
2020/06/23	68	46.12	81	46.37	46.10	-13	45,327	-0.03%
2020/06/22	74	45.88	121	45.95	45.85	-47	45,315	-0.10%	大賣/
2020/06/19	35	45.76	38	45.73	45.95	-3	45,664	-0.01%
2020/06/18	41	45.47	56.3	45.47	45.75	-15.3	45,725	-0.03%
2020/06/17	60	45.15	55	45.12	45.00	5	45,501	0.01%
2020/06/16	17	45.25	47	45.14	45.00	-30	45,354	-0.07%
2020/06/15	49	44.36	46	44.72	44.00	3	45,893	0.01%
2020/06/12	315	44.64	301	45.05	44.80	14	45,967	0.03%	大買/大賣/
2020/06/11	129	45.53	123	45.92	44.65	6	45,829	0.01%	大買/大賣/
2020/06/10	41	45.00	113	44.62	45.20	-72	44,609	-0.16%	大賣/
2020/06/09	40	43.77	49	43.50	43.30	-9	43,921	-0.02%
2020/06/08	32	44.30	24	44.36	43.85	8	44,642	0.02%
2020/06/05	145	44.99	36	44.97	44.80	109	44,671	0.24%	大買/鉅額交易
2020/06/04	39	44.37	60	44.47	44.80	-21	44,895	-0.05%
2020/06/03	54	43.54	50	43.40	43.80	4	44,819	0.01%
2020/06/02	192	44.96	77	44.70	43.40	115	44,441	0.26%	大買/鉅額交易
2020/06/01	42	42.51	162	43.25	44.10	-120	43,713	-0.27%	大賣/鉅額交易
2020/05/29	7	40.21	4	40.35	40.10	3	42,868	0.01%
2020/05/28	10	40.76	20	40.98	40.40	-10	43,321	-0.02%
2020/05/27	7	40.21	11	40.44	39.90	-4	43,190	-0.01%
2020/05/26	32	40.21	33	40.35	40.00	-1	43,422	0.00%
2020/05/25	13	39.12	10	38.97	39.40	3	43,314	0.01%
2020/05/22	34	39.61	37	39.59	39.15	-3	43,210	-0.01%
2020/05/21	73	40.65	95	40.54	40.75	-22	42,963	-0.05%
2020/05/20	86	39.54	74	39.56	39.60	12	42,730	0.03%
2020/05/19	61	38.39	81	38.78	39.10	-20	42,249	-0.05%
2020/05/18	201	39.92	26	40.60	39.55	175	40,794	0.43%	大買/鉅額交易
2020/05/15	17	43.21	23	43.65	43.90	-6	39,772	-0.02%
2020/05/14	18	43.76	18	43.81	42.80	0	39,458	0.00%
2020/05/13	19	44.77	12	44.82	44.70	7	39,414	0.02%
2020/05/12	19	44.97	31	44.95	45.00	-12	39,518	-0.03%
2020/05/11	41	45.35	34	45.28	44.95	7	40,066	0.02%
2020/05/08	41	44.67	102	44.84	44.70	-61	39,944	-0.15%	大賣/
2020/05/07	92	44.14	91	44.27	44.30	1	39,895	0.00%
2020/05/06	10	42.76	50	42.94	43.05	-40	39,295	-0.10%
2020/05/05	31	42.95	22	43.22	42.50	9	39,282	0.02%
2020/05/04	25	41.78	18	42.78	43.00	7	39,354	0.02%
2020/04/30	23	42.89	60	42.87	42.85	-37	39,758	-0.09%
2020/04/29	80	41.49	190	41.77	42.00	-110	39,510	-0.28%	大賣/鉅額交易
2020/04/28	40	38.85	96	39.05	39.45	-56	38,831	-0.14%
2020/04/27	36	38.33	26	38.30	38.30	10	38,629	0.03%
2020/04/24	34	37.52	41	37.60	37.45	-7	38,706	-0.02%
2020/04/23	31	37.62	24	37.60	37.60	7	38,911	0.02%
2020/04/22	37	36.34	26	36.54	37.45	11	39,313	0.03%
2020/04/21	25	37.24	31	37.69	36.65	-6	39,455	-0.02%
2020/04/20	27	38.01	23	38.12	38.10	4	40,149	0.01%
2020/04/17	52	38.53	67	38.52	38.10	-15	40,384	-0.04%
2020/04/16	40	37.88	47.1	38.27	38.10	-7.1	40,082	-0.02%
2020/04/15	54	38.80	50	38.98	37.40	4	39,668	0.01%
2020/04/14	95	37.38	139.2	37.57	38.15	-44.2	38,970	-0.11%	大賣/
2020/04/13	88	35.78	132	35.98	35.55	-44	38,277	-0.11%	大賣/
2020/04/10	47	34.70	86	34.67	35.00	-39	37,686	-0.10%
2020/04/09	138	34.70	155	34.83	34.70	-17	37,724	-0.05%	大買/大賣/
2020/04/08	83	33.73	51	33.71	34.00	32	37,357	0.09%
2020/04/07	60	33.06	92	33.00	33.15	-32	36,620	-0.09%
2020/04/06	53	31.27	41	31.27	31.35	12	35,705	0.03%
2020/04/01	30	31.77	29	31.88	31.70	1	35,234	0.00%
2020/03/31	122	32.05	95	32.25	32.00	27	35,038	0.08%	大買/
2020/03/30	45	30.48	39	30.30	30.90	6	34,207	0.02%
2020/03/27	59.1	31.25	33	30.85	30.25	26.1	34,448	0.08%
2020/03/26	65	30.84	31	30.62	31.00	34	34,488	0.10%
2020/03/25	39	30.84	55	30.96	31.10	-16	34,099	-0.05%
2020/03/24	60	28.80	69	28.75	28.60	-9	33,725	-0.03%
2020/03/23	159	26.56	116	26.28	27.05	43	33,364	0.13%	大買/大賣/
2020/03/20	5	26.78	94	26.70	27.05	-89	33,143	-0.27%
2020/03/19	138	25.11	138	25.83	24.60	0	33,038	0.00%	大買/大賣/
2020/03/18	78	26.71	93	27.20	26.20	-15	32,226	-0.05%
2020/03/17	62	27.17	60.5	27.43	26.50	1.5	31,953	0.00%
2020/03/16	32	30.34	18	30.30	28.40	14	31,401	0.04%
2020/03/13	52	30.39	23	30.66	31.45	29	31,149	0.09%
2020/03/12	104.1	34.07	16	34.09	33.70	88.1	30,591	0.29%	大買/
2020/03/11	145	38.63	88	39.28	37.40	57	29,728	0.19%	大買/
2020/03/10	119	38.39	33	38.66	38.95	86	29,350	0.29%	大買/
2020/03/09	82	39.85	36	40.74	39.50	46	28,782	0.16%
2020/03/06	18	41.63	18	41.76	41.60	0	28,629	0.00%
2020/03/05	73	42.14	86	42.57	41.90	-13	29,206	-0.04%
2020/03/04	52	41.41	46	41.72	41.40	6	28,573	0.02%
2020/03/03	52	41.52	78	41.76	41.45	-26	28,765	-0.09%
2020/03/02	36	39.17	30	39.28	39.25	6	28,375	0.02%
2020/02/27	57	39.83	37	40.82	40.00	20	28,339	0.07%
2020/02/26	30	41.48	18	41.89	41.25	12	28,229	0.04%
2020/02/25	6	41.89	7	42.05	41.75	-1	28,242	0.00%
2020/02/24	8	42.14	16	42.09	42.45	-8	28,228	-0.03%
2020/02/21	40	41.99	26	42.04	41.70	14	28,350	0.05%
2020/02/20	35	42.19	75.1	42.46	42.00	-40.1	28,511	-0.14%
2020/02/19	45	41.76	51	41.77	41.75	-6	28,704	-0.02%
2020/02/18	30	41.09	21	41.24	41.10	9	29,215	0.03%
2020/02/17	28	41.14	18	41.40	41.35	10	29,396	0.03%
2020/02/14	66	41.80	30	42.09	41.50	36	29,899	0.12%
2020/02/13	95	42.70	59	42.32	42.05	36	30,681	0.12%
2020/02/12	60	42.21	126.2	41.96	42.85	-66.2	31,059	-0.21%	大賣/
2020/02/11	39	40.26	23	40.17	40.30	16	30,346	0.05%
2020/02/10	31	37.94	47	37.80	39.85	-16	30,380	-0.05%
2020/02/07	37	39.14	16	39.47	38.90	21	30,561	0.07%
2020/02/06	38	39.72	68	40.01	40.20	-30	30,529	-0.10%
2020/02/05	57	39.75	25	39.42	39.15	32	30,330	0.11%
2020/02/04	33	39.58	81	38.77	40.25	-48	29,924	-0.16%
2020/02/03	57	36.66	53	35.89	36.75	4	29,326	0.01%
2020/01/31	60	39.15	14	39.62	38.65	46	29,221	0.16%
2020/01/30	59	40.44	2	40.40	40.35	57	28,739	0.20%
2020/01/20	34	44.56	62.4	44.17	44.80	-28.4	28,516	-0.10%
2020/01/17	68.2	43.51	54	43.90	43.25	14.2	28,408	0.05%
2020/01/16	46.2	43.99	8	44.08	43.60	38.2	28,750	0.13%
2020/01/15	48.2	45.06	43	44.99	44.75	5.2	28,458	0.02%
2020/01/14	89	45.24	161	45.22	45.40	-72	29,106	-0.25%	大賣/
2020/01/13	30	43.62	155	43.59	43.90	-125	28,019	-0.45%	大賣/鉅額交易
2020/01/10	11	41.86	57	41.81	42.40	-46	27,883	-0.16%
2020/01/09	23	41.12	10	41.25	41.05	13	28,095	0.05%
2020/01/08	51	40.48	1	40.35	40.45	50	28,732	0.17%
2020/01/07	0	0.00	4	41.44	41.30	-4	29,020	-0.01%
2020/01/06	73	41.21	14	41.65	41.35	59	29,488	0.20%
2020/01/03	55	42.76	31	43.68	42.50	24	29,657	0.08%
2020/01/02	44	43.31	142	42.84	43.60	-98	29,556	-0.33%	大賣/
2019/12/31	29	41.96	23	41.89	42.00	6	29,407	0.02%
2019/12/30	25	41.79	30	41.69	41.80	-5	29,720	-0.02%
2019/12/27	35	41.65	48	41.55	41.65	-13	29,875	-0.04%
2019/12/26	111	41.14	44	41.31	41.10	67	30,009	0.22%	大買/
2019/12/25	72	41.54	22	41.84	41.50	50	30,110	0.17%
2019/12/24	74	41.44	34	41.76	42.25	40	30,221	0.13%
2019/12/23	70	41.93	17	42.27	41.50	53	29,838	0.18%
2019/12/20	40	43.94	19	43.91	44.10	21	29,535	0.07%
2019/12/19	27	43.89	4	44.21	43.90	23	29,698	0.08%
2019/12/18	24	44.96	7	45.12	44.80	17	29,918	0.06%
2019/12/17	17	45.86	36	46.12	45.75	-19	30,235	-0.06%
2019/12/16	13	45.32	27	45.16	45.40	-14	30,282	-0.05%
2019/12/13	40	44.79	44	44.41	44.30	-4	30,577	-0.01%
2019/12/12	24	44.77	46	44.83	44.75	-22	30,970	-0.07%
2019/12/11	25.5	44.01	13	44.13	43.90	12.5	31,881	0.04%
2019/12/10	11	43.56	8	44.09	44.00	3	32,413	0.01%
2019/12/09	19	44.44	16	44.85	44.35	3	32,396	0.01%
2019/12/06	31	44.84	24	45.02	44.75	7	33,039	0.02%
2019/12/05	23	44.64	22	44.83	44.60	1	33,533	0.00%
2019/12/04	27	44.39	11	44.50	44.20	16	34,215	0.05%
2019/12/03	38	44.13	51	44.61	44.80	-13	36,255	-0.04%
2019/12/02	85	44.64	35	44.29	44.15	50	36,548	0.14%
2019/11/29	23	46.38	12	46.22	46.15	11	37,032	0.03%
2019/11/28	20	47.67	11	47.62	47.00	9	36,977	0.02%
2019/11/27	28	46.95	38	47.12	47.00	-10	36,689	-0.03%
2019/11/26	15	46.74	4	46.99	46.35	11	36,692	0.03%
2019/11/25	65	46.70	26.5	46.40	46.35	38.5	36,504	0.11%
2019/11/22	68	47.67	20	47.00	47.00	48	36,500	0.13%
2019/11/21	34	47.98	27	48.08	48.00	7	36,640	0.02%
2019/11/20	46	48.36	31	48.55	48.80	15	37,003	0.04%
2019/11/19	44	48.85	24	48.90	48.55	20	37,762	0.05%
2019/11/18	50	49.59	55	49.56	49.65	-5	37,745	-0.01%
2019/11/15	75	49.38	118	49.50	48.50	-43	37,910	-0.11%	大賣/
2019/11/14	62	48.72	30	48.39	48.10	32	37,402	0.09%
2019/11/13	81	48.44	37	48.51	48.30	44	37,744	0.12%
2019/11/12	61	48.75	121	49.55	50.00	-60	38,117	-0.16%	大賣/
2019/11/11	76	47.55	113	47.55	47.10	-37	38,339	-0.10%	大賣/
2019/11/08	24	45.85	29	46.04	46.00	-5	37,832	-0.01%
2019/11/07	66	45.51	57	45.30	45.90	9	38,154	0.02%
2019/11/06	79	45.53	31	46.38	45.20	48	38,583	0.12%
2019/11/05	29	47.79	4	47.78	47.50	25	38,615	0.06%
2019/11/04	0	0.00	14	47.95	47.40	-14	39,116	-0.04%
2019/11/01	24	47.09	12	47.24	47.20	12	39,316	0.03%
2019/10/31	39	47.73	35	47.37	47.15	4	40,213	0.01%
2019/10/30	36	48.25	67	47.80	48.25	-31	40,268	-0.08%
2019/10/29	20	47.25	43	47.05	46.90	-23	40,202	-0.06%
2019/10/28	31	48.04	15	47.94	47.50	16	40,359	0.04%
2019/10/25	22	48.15	45	48.25	48.20	-23	40,460	-0.06%
2019/10/24	101	48.34	80	48.94	48.15	21	40,493	0.05%	大買/
2019/10/23	27	48.29	20	48.07	48.25	7	40,302	0.02%
2019/10/22	74	47.80	117	47.79	48.25	-43	40,503	-0.11%	大賣/
2019/10/21	52	46.00	11	46.12	45.85	41	40,114	0.10%
2019/10/18	46	46.44	13	46.32	46.20	33	40,718	0.08%
2019/10/17	59	47.46	11	47.41	47.00	48	42,029	0.11%
2019/10/16	31	47.60	67	47.62	47.80	-36	43,605	-0.08%
2019/10/15	26	46.47	43	46.40	46.55	-17	43,671	-0.04%
2019/10/14	60	45.90	149	46.11	46.35	-89	43,508	-0.20%	大賣/
2019/10/09	49	43.75	9	43.67	43.10	40	43,186	0.09%
2019/10/08	8	45.83	21	45.95	45.60	-13	43,288	-0.03%
2019/10/07	84	45.92	93	46.27	46.40	-9	43,819	-0.02%
2019/10/04	28	45.76	21	45.76	45.30	7	44,048	0.02%
2019/10/03	23	44.59	11	44.34	45.15	12	44,257	0.03%
2019/10/02	19	44.47	17	44.01	44.80	2	44,342	0.00%
2019/10/01	15	43.85	35	44.16	44.20	-20	44,433	-0.05%
2019/09/27	47	43.96	7	44.18	43.65	40	44,569	0.09%
2019/09/26	7	45.32	13	45.70	45.20	-6	44,804	-0.01%
2019/09/25	50	45.28	13	46.18	45.50	37	45,212	0.08%
2019/09/24	19	47.62	19	47.26	46.65	0	45,998	0.00%
2019/09/23	33	47.49	48	47.69	47.65	-15	46,264	-0.03%
2019/09/20	11	46.00	13	46.02	46.50	-2	46,602	0.00%
2019/09/19	24	46.43	36	46.42	46.50	-12	46,573	-0.03%
2019/09/18	35	46.35	40	46.33	46.30	-5	46,481	-0.01%
2019/09/17	84	46.55	80	46.41	46.10	4	46,224	0.01%
2019/09/16	129	45.92	139	45.42	46.80	-10	46,336	-0.02%	大買/大賣/
2019/09/12	28	44.36	37	44.36	44.95	-9	46,632	-0.02%
2019/09/11	33	43.24	25	43.40	43.25	8	47,238	0.02%
2019/09/10	42	43.52	36	43.53	43.05	6	47,453	0.01%
2019/09/09	25	44.25	24	44.13	44.80	1	47,335	0.00%
2019/09/06	68	44.23	44	44.15	43.85	24	47,198	0.05%
2019/09/05	73	43.58	192.8	43.98	44.65	-119.8	46,991	-0.25%	大賣/鉅額交易
2019/09/04	12	40.95	43	40.70	41.25	-31	45,506	-0.07%
2019/09/03	55	41.11	53	40.98	39.80	2	46,523	0.00%
2019/09/02	21	39.73	35	39.76	40.00	-14	46,195	-0.03%
2019/08/30	18	39.38	32	39.59	39.05	-14	46,240	-0.03%
2019/08/29	7	38.91	8	39.30	39.05	-1	46,775	0.00%
2019/08/28	34	38.64	12	38.79	38.85	22	46,957	0.05%
2019/08/27	30	39.16	31	38.98	38.55	-1	47,307	0.00%
2019/08/26	79	38.99	49	38.96	38.80	30	47,564	0.06%
2019/08/23	64	40.64	72	40.88	40.65	-8	47,781	-0.02%
2019/08/22	36	40.80	69	40.89	41.10	-33	47,682	-0.07%
2019/08/21	63	39.95	39	39.71	39.55	24	46,899	0.05%
2019/08/20	5	40.14	69	40.21	39.90	-64	47,010	-0.14%
2019/08/19	21	39.60	21	39.71	39.70	0	47,277	0.00%
2019/08/16	82	39.62	29	39.37	39.25	53	48,111	0.11%
2019/08/15	93	39.30	75	39.59	39.85	18	48,224	0.04%
2019/08/14	120	39.26	148	39.43	39.00	-28	47,799	-0.06%	大買/大賣/
2019/08/13	22	37.39	8	37.15	37.10	14	47,419	0.03%
2019/08/12	63	38.05	55	38.04	38.05	8	48,458	0.02%
2019/08/08	14	37.95	70	37.86	38.15	-56	49,224	-0.11%
2019/08/07	55	36.77	38	36.94	36.35	17	49,545	0.03%
2019/08/06	30	34.79	19	34.67	35.75	11	49,334	0.02%
2019/08/05	15	36.88	34	36.51	35.90	-19	49,294	-0.04%
2019/08/02	65	35.56	21	35.73	36.65	44	49,868	0.09%
2019/08/01	21	37.39	8	37.31	37.25	13	49,421	0.03%
2019/07/31	23	38.07	9	38.19	38.00	14	49,781	0.03%
2019/07/30	57	38.85	22.5	39.14	38.70	34.5	49,785	0.07%
2019/07/29	23	40.84	4	40.56	40.20	19	50,021	0.04%
2019/07/26	27	41.14	40.3	40.96	41.15	-13.3	50,057	-0.03%
2019/07/25	2	40.95	33	40.76	40.60	-31	50,000	-0.06%
2019/07/24	49	40.43	51	39.80	39.50	-2	50,101	0.00%
2019/07/23	53	40.60	35	40.40	40.20	18	50,660	0.04%
2019/07/22	78.5	41.01	68	41.20	41.75	10.5	50,543	0.02%
2019/07/19	111	41.18	124.2	41.23	40.60	-13.2	50,467	-0.03%	大買/大賣/
2019/07/18	79	39.35	155	39.56	39.50	-76	49,616	-0.15%	大賣/
2019/07/17	43	37.61	68	37.78	37.15	-25	48,002	-0.05%
2019/07/16	11	37.31	11	37.39	36.85	0	47,536	0.00%
2019/07/15	68	36.92	96	36.76	37.20	-28	48,060	-0.06%
2019/07/12	111	37.34	59	37.26	36.70	52	48,068	0.11%	大買/
2019/07/11	85	37.13	75	36.58	37.50	10	47,836	0.02%
2019/07/10	18	35.92	16	36.09	35.80	2	47,672	0.00%
2019/07/09	89	36.06	47	36.44	35.30	42	47,496	0.09%
2019/07/08	9	37.01	4	37.15	37.15	5	47,678	0.01%
2019/07/05	9	37.29	4	37.43	37.45	5	48,388	0.01%
2019/07/04	51	37.42	44	37.29	37.30	7	49,413	0.01%
2019/07/03	52	37.35	55	37.88	37.20	-3	50,337	-0.01%
2019/07/02	64	38.66	72	38.40	38.50	-8	51,725	-0.02%
2019/07/01	21	38.42	174	38.44	38.75	-153	52,740	-0.29%	大賣/鉅額交易
2019/06/28	52	35.70	29	35.61	35.25	23	52,305	0.04%
2019/06/27	52	35.38	78	35.32	35.50	-26	53,133	-0.05%
2019/06/26	51	34.21	21	34.40	34.50	30	53,161	0.06%
2019/06/25	35	34.17	23	34.07	34.00	12	53,193	0.02%
2019/06/24	32	34.41	37	34.28	34.60	-5	53,604	-0.01%
2019/06/21	116	35.63	53	35.14	34.55	63	54,627	0.12%	大買/
2019/06/20	39	35.34	36	35.35	35.40	3	54,301	0.01%
2019/06/19	7	33.92	172	34.07	34.75	-165	53,334	-0.31%	大賣/鉅額交易
2019/06/18	40	31.57	34	31.43	31.60	6	52,857	0.01%
2019/06/17	51	32.08	42	32.30	32.00	9	53,956	0.02%
2019/06/14	29	32.32	36	32.30	31.80	-7	54,160	-0.01%
2019/06/13	47	32.88	87	33.24	32.60	-40	54,797	-0.07%
2019/06/12	39	33.18	27	33.10	32.95	12	54,846	0.02%
2019/06/11	76	32.05	90	32.98	33.50	-14	54,597	-0.03%
2019/06/10	48	29.61	206	29.86	31.00	-158	53,189	-0.30%	大賣/鉅額交易
2019/06/06	18	28.50	10	28.56	28.65	8	52,550	0.02%
2019/06/05	148	29.29	30	30.01	28.70	118	52,461	0.22%	大買/鉅額交易
2019/06/04	33	29.33	220	29.37	29.45	-187	52,060	-0.36%	大賣/鉅額交易
2019/06/03	177	28.96	36	28.91	28.70	141	52,433	0.27%	大買/鉅額交易
2019/05/31	67	28.76	164	29.39	29.95	-97	52,430	-0.19%	大賣/
2019/05/30	187	28.66	204	29.08	28.60	-17	52,743	-0.03%	大買/大賣/
2019/05/29	26	27.43	34	27.78	28.65	-8	52,975	-0.02%
2019/05/28	52	28.07	6	28.35	28.00	46	52,718	0.09%
2019/05/27	56	28.36	35	28.44	28.15	21	52,957	0.04%
2019/05/24	74	28.44	54	28.59	28.00	20	52,971	0.04%
2019/05/23	195	28.66	74	28.64	28.30	121	52,209	0.23%	大買/鉅額交易
2019/05/22	65	31.13	34	31.22	30.45	31	51,339	0.06%
2019/05/21	33	30.68	94	30.88	31.15	-61	50,851	-0.12%
2019/05/20	165	30.71	40	31.23	30.45	125	50,485	0.25%	大買/鉅額交易
2019/05/17	75	33.44	96	32.87	31.60	-21	49,911	-0.04%
2019/05/16	153	36.02	69	35.48	34.70	84	48,884	0.17%	大買/
2019/05/15	63	36.41	77	36.75	37.50	-14	48,004	-0.03%
2019/05/14	30	35.38	27	35.34	35.00	3	47,407	0.01%
2019/05/13	20	35.17	80.3	35.38	35.80	-60.3	47,291	-0.13%
2019/05/10	68	35.00	48	34.87	34.40	20	47,036	0.04%
2019/05/09	46	34.33	11	34.15	33.80	35	46,479	0.08%
2019/05/08	18	34.71	55	34.87	35.60	-37	46,563	-0.08%
2019/05/07	51.2	34.45	34	34.36	34.55	17.2	46,466	0.04%
2019/05/06	120	32.52	87	32.89	33.05	33	46,278	0.07%	大買/
2019/05/03	18	34.52	33	34.83	34.80	-15	46,117	-0.03%
2019/05/02	5.4	34.06	37	34.38	34.40	-31.6	46,079	-0.07%
2019/04/30	17.6	33.73	97	33.85	34.45	-79.4	46,322	-0.17%
2019/04/29	85	33.12	24	33.27	32.50	61	45,976	0.13%
2019/04/26	88	36.39	54	36.86	36.05	34	45,347	0.07%
2019/04/25	20	37.59	11	37.65	37.95	9	44,961	0.02%
2019/04/24	21	37.55	97	37.29	37.95	-76	44,559	-0.17%
2019/04/23	70	36.60	32	36.51	36.25	38	44,060	0.09%
2019/04/22	13	37.73	50	37.80	37.60	-37	44,178	-0.08%
2019/04/19	37	37.85	93	37.83	37.60	-56	44,972	-0.12%
2019/04/18	9	37.81	4	38.19	37.00	5	44,786	0.01%
2019/04/17	39	37.61	7	37.81	37.55	32	46,337	0.07%
2019/04/16	18	38.18	42.2	38.14	37.25	-24.2	46,299	-0.05%
2019/04/15	23	36.98	34	36.92	37.10	-11	46,543	-0.02%
2019/04/12	63	36.87	48	36.68	36.70	15	47,031	0.03%
2019/04/11	68	36.73	65	36.70	36.25	3	47,585	0.01%
2019/04/10	116	36.54	216	37.11	36.00	-100	47,233	-0.21%	大買/大賣/
2019/04/09	202	36.91	104	37.41	36.35	98	46,493	0.21%	大買/大賣/
2019/04/08	144	37.55	105	38.00	39.25	39	46,201	0.08%	大買/大賣/
2019/04/03	54	34.98	117	35.00	36.05	-63	44,730	-0.14%	大賣/
2019/04/02	24	32.55	40	32.70	32.95	-16	43,720	-0.04%
2019/04/01	19	31.49	127	31.72	32.30	-108	43,301	-0.25%	大賣/鉅額交易
2019/03/29	33	29.34	26	29.28	29.60	7	41,989	0.02%
2019/03/28	37	29.71	32	29.73	29.90	5	41,685	0.01%
2019/03/27	14	29.42	23	29.31	29.65	-9	42,032	-0.02%
2019/03/26	70	29.65	24	29.24	28.80	46	42,145	0.11%
2019/03/25	27	29.84	79	30.23	30.30	-52	41,759	-0.12%
2019/03/22	81	29.76	19	29.66	29.85	62	42,580	0.15%
2019/03/21	62	29.95	81	29.99	30.15	-19	43,142	-0.04%
2019/03/20	28	28.72	72	29.68	29.20	-44	43,479	-0.10%
2019/03/19	51	28.33	33	28.14	27.80	18	43,091	0.04%
2019/03/18	11	28.04	157.3	27.41	28.45	-146.3	43,621	-0.34%	大賣/鉅額交易
2019/03/15	23	26.04	50.1	26.10	25.90	-27.1	44,889	-0.06%
2019/03/14	6	25.39	33	25.39	25.45	-27	45,411	-0.06%
2019/03/13	12	25.03	8	24.98	24.90	4	45,916	0.01%
2019/03/12	7	24.81	34	24.91	24.80	-27	46,127	-0.06%
2019/03/11	43	24.66	1	24.80	24.40	42	46,637	0.09%
2019/03/08	32	24.91	7	24.65	24.90	25	47,477	0.05%
2019/03/07	34	25.24	82	25.30	25.25	-48	48,383	-0.10%
2019/03/06	46	24.70	188	24.93	24.65	-142	48,546	-0.29%	大賣/鉅額交易
2019/03/05	260	24.86	71	25.06	24.60	189	48,447	0.39%	大買/鉅額交易
2019/03/04	31	25.32	69	25.10	26.25	-38	48,144	-0.08%
2019/02/27	9	24.47	20	24.40	24.10	-11	47,438	-0.02%
2019/02/26	30	24.64	38	24.85	24.25	-8	47,534	-0.02%
2019/02/25	27	23.96	52	24.26	24.55	-25	47,565	-0.05%
2019/02/22	5	23.55	0	0.00	23.15	5	47,565	0.01%
2019/02/21	1	23.30	21	23.47	23.45	-20	47,940	-0.04%
2019/02/20	31	23.71	6	23.93	23.45	25	48,306	0.05%
2019/02/19	8	23.76	11	23.95	23.90	-3	49,978	-0.01%
2019/02/18	48	24.32	7	24.56	23.70	41	51,142	0.08%
2019/02/15	0	0.00	14	24.18	24.20	-14	51,091	-0.03%
2019/02/14	38	24.32	20	24.40	24.20	18	51,262	0.04%
2019/02/13	17	24.15	76	24.14	24.10	-59	51,254	-0.12%
2019/02/12	25	23.72	152	23.73	23.50	-127	50,880	-0.25%	大賣/鉅額交易
2019/02/11	30	23.12	47	23.24	23.25	-17	50,453	-0.03%
2019/01/30	22	22.75	46	22.88	22.50	-24	50,157	-0.05%
2019/01/29	27	22.55	57	22.79	22.85	-30	49,844	-0.06%
2019/01/28	16	22.43	62	22.46	22.35	-46	49,256	-0.09%
2019/01/25	48	21.77	47	21.82	21.70	1	48,865	0.00%
2019/01/24	18	21.49	21	21.66	21.60	-3	48,687	-0.01%
2019/01/23	35	21.14	17	21.16	21.15	18	48,309	0.04%
2019/01/22	144	21.12	127	21.16	21.35	17	48,270	0.04%	大買/大賣/
2019/01/21	41	22.30	8	22.20	22.10	33	48,107	0.07%
2019/01/18	43	21.98	29	22.04	22.15	14	47,932	0.03%
2019/01/17	68	21.45	18	21.65	21.45	50	47,527	0.11%
2019/01/16	74	21.47	15	21.50	21.55	59	47,486	0.12%
2019/01/15	12	21.14	69	21.22	21.10	-57	47,224	-0.12%
2019/01/14	73	20.82	28	20.97	21.05	45	47,003	0.10%
2019/01/11	141	21.30	97	21.26	21.20	44	46,587	0.09%	大買/
2019/01/10	12	22.06	31	22.22	22.10	-19	45,563	-0.04%
2019/01/09	146	22.55	11	22.94	22.05	135	45,111	0.30%	大買/鉅額交易
2019/01/08	16	24.45	14	24.38	24.45	2	43,553	0.00%
2019/01/07	63	24.43	70	24.53	24.10	-7	43,384	-0.02%
2019/01/04	42	23.89	39	23.92	23.90	3	42,886	0.01%
2019/01/03	31	23.76	63	23.72	24.20	-32	42,612	-0.08%
2019/01/02	19	22.87	150	22.82	23.10	-131	42,096	-0.31%	大賣/鉅額交易
2018/12/28	128	22.42	7	22.74	22.30	121	41,712	0.29%	大買/鉅額交易
2018/12/27	45	22.90	59	22.68	23.20	-14	41,775	-0.03%
2018/12/26	10	21.67	23	21.76	21.20	-13	40,818	-0.03%
2018/12/25	27	22.33	20	22.45	22.05	7	40,503	0.02%
2018/12/24	14	23.05	40	23.07	23.45	-26	40,305	-0.06%
2018/12/22	16	22.70	11	22.65	22.60	5	40,166	0.01%
2018/12/21	43	22.69	33	22.85	22.90	10	40,995	0.02%
2018/12/20	13	22.43	29	22.38	22.95	-16	40,686	-0.04%
2018/12/19	73	22.77	45	22.94	22.25	28	40,167	0.07%
2018/12/18	15	22.65	27	22.92	23.10	-12	40,020	-0.03%
2018/12/17	358	23.16	293.3	22.91	22.45	64.7	39,933	0.16%	大買/大賣/
2018/12/14	26	23.02	18.5	23.00	22.60	7.5	39,015	0.02%
2018/12/13	30	23.21	78	23.15	22.95	-48	38,567	-0.12%
2018/12/12	72	24.45	95	24.05	24.20	-23	38,480	-0.06%
2018/12/11	50	24.67	39	24.68	24.65	11	39,611	0.03%
2018/12/10	132	24.27	138.5	23.76	24.45	-6.5	39,067	-0.02%	大買/大賣/
2018/12/07	30	22.39	205	23.02	23.35	-175	37,090	-0.47%	大賣/鉅額交易
2018/12/06	105	21.75	70	21.72	21.25	35	36,201	0.10%	大買/
2018/12/05	12	22.46	19	22.63	22.90	-7	35,368	-0.02%
2018/12/04	14	22.61	35	22.69	22.55	-21	35,143	-0.06%
2018/12/03	44	22.34	85	22.48	22.75	-41	34,558	-0.12%
2018/11/30	33	20.83	86	21.33	21.15	-53	33,688	-0.16%
2018/11/29	22	20.19	124	20.35	20.00	-102	32,619	-0.31%	大賣/鉅額交易
2018/11/28	20	19.85	75	19.96	19.95	-55	32,253	-0.17%
2018/11/27	62	19.62	78	19.60	20.00	-16	32,012	-0.05%
2018/11/26	2	18.55	3	19.00	18.75	-1	31,484	0.00%
2018/11/23	77	18.79	88	18.72	18.70	-11	31,339	-0.04%
2018/11/22	64	19.40	43	18.79	18.65	21	31,097	0.07%
2018/11/21	24	19.79	56	20.02	20.05	-32	30,694	-0.10%
2018/11/20	4	19.75	112	19.92	19.95	-108	30,241	-0.36%	大賣/鉅額交易
2018/11/19	21	19.67	76	19.73	19.80	-55	30,093	-0.18%
2018/11/16	79	19.84	155	20.02	19.65	-76	30,298	-0.25%	大賣/
2018/11/15	19	17.95	70	18.34	18.70	-51	28,350	-0.18%
2018/11/14	55	16.95	62	16.98	17.00	-7	26,927	-0.03%
2018/11/13	50	16.85	52	16.32	16.85	-2	26,700	-0.01%
2018/11/12	4	17.01	23	16.92	16.70	-19	26,521	-0.07%
2018/11/09	10	16.20	9	16.07	16.15	1	26,558	0.00%
2018/11/08	1	16.20	8	16.04	15.80	-7	26,801	-0.03%
2018/11/07	2	16.05	1	15.90	16.10	1	27,035	0.00%
2018/11/06	5	16.05	0	0.00	15.45	5	27,593	0.02%
2018/11/05	11	15.58	61	15.80	16.00	-50	27,724	-0.18%
2018/11/02	8	15.79	11	15.65	15.60	-3	28,102	-0.01%
2018/11/01	10	15.05	7	15.56	15.60	3	27,894	0.01%
2018/10/31	7	15.14	1	15.20	15.05	6	27,747	0.02%
2018/10/30	54	14.35	10	14.50	14.65	44	27,564	0.16%
2018/10/29	25	14.87	0	0.00	14.60	25	27,263	0.09%
2018/10/26	10	16.05	1	16.05	15.90	9	26,957	0.03%
2018/10/25	8	15.89	3	15.97	16.00	5	26,810	0.02%
2018/10/24	0	0.00	6	16.51	16.45	-6	26,656	-0.02%
2018/10/22	0	0.00	39	16.34	16.35	-39	26,571	-0.15%
2018/10/19	8	16.10	1	16.05	16.20	7	26,532	0.03%
2018/10/18	10	16.54	5	16.48	16.60	5	26,337	0.02%
2018/10/17	83	16.16	12	16.30	16.05	71	26,163	0.27%
2018/10/16	16	16.03	3.1	16.05	15.85	12.9	25,958	0.05%
2018/10/15	11	16.05	0	0.00	16.30	11	25,623	0.04%
2018/10/12	20	16.15	101	16.20	16.45	-81	25,490	-0.32%	大賣/
2018/10/11	134	15.85	46	15.97	15.80	88	25,153	0.35%	大買/
2018/10/09	33	18.10	4	18.06	17.55	29	24,461	0.12%
2018/10/08	28	18.89	65	19.05	19.20	-37	23,636	-0.16%
2018/10/05	62	18.95	74	18.85	18.65	-12	23,400	-0.05%
2018/10/04	11	19.10	73	19.15	19.15	-62	22,736	-0.27%
2018/10/03	45	19.84	13	19.65	19.50	32	22,549	0.14%
2018/10/02	28	19.56	21	19.63	19.55	7	22,337	0.03%
2018/10/01	8	20.10	10.5	20.01	20.15	-2.5	21,979	-0.01%
2018/09/28	16	20.16	51	20.32	20.05	-35	21,947	-0.16%
2018/09/27	2	19.95	10	19.90	19.55	-8	21,033	-0.04%
2018/09/26	25	19.98	30	20.08	20.00	-5	20,762	-0.02%
2018/09/25	11	19.56	75	19.94	20.30	-64	20,528	-0.31%
2018/09/21	52	19.13	28	19.06	19.10	24	19,851	0.12%
2018/09/20	11	19.75	2	19.90	19.75	9	18,981	0.05%
2018/09/19	293	20.35	283	20.03	19.70	10	18,655	0.05%	大買/大賣/
2018/09/18	34	20.11	30	20.15	19.85	4	18,040	0.02%
2018/09/17	77	19.90	160	20.02	20.05	-83	17,160	-0.48%	大賣/
2018/09/14	47	18.59	83	18.73	19.00	-36	14,851	-0.24%
2018/09/13	29	18.33	27	18.23	18.15	2	14,092	0.01%
2018/09/12	68	17.86	18	18.00	18.15	50	13,716	0.36%
2018/09/11	5	17.50	7	17.66	17.70	-2	13,564	-0.01%
2018/09/10	8	17.03	3	17.10	16.90	5	13,926	0.04%
2018/09/07	9	17.65	34	17.74	17.60	-25	15,843	-0.16%
2018/09/06	22	18.29	101	18.08	18.00	-79	16,187	-0.49%	大賣/
2018/09/05	49	18.21	63	18.27	18.20	-14	16,433	-0.09%
2018/09/04	113	18.16	20	18.23	18.10	93	16,252	0.57%	大買/
2018/09/03	46	17.89	60	17.84	17.75	-14	15,655	-0.09%
2018/08/31	51	17.50	0	0.00	17.60	51	15,537	0.33%
2018/08/30	0	0.00	2	17.88	17.80	-2	15,546	-0.01%
2018/08/29	6	18.08	22	17.90	17.85	-16	15,551	-0.10%
2018/08/28	14	18.18	15	18.20	18.00	-1	15,641	-0.01%
2018/08/27	24	18.02	2	17.95	17.95	22	15,741	0.14%
2018/08/24	123	17.81	121	18.02	18.00	2	15,638	0.01%	大買/大賣/
2018/08/23	11	17.96	125	17.83	18.20	-114	15,332	-0.74%	大賣/鉅額交易
2018/08/22	51	17.00	2	17.10	17.20	49	14,617	0.34%
2018/08/21	0	0.00	4	17.05	17.15	-4	14,688	-0.03%
2018/08/20	55	17.29	23	17.45	17.00	32	14,688	0.22%
2018/08/17	19	17.98	52	17.89	17.60	-33	14,521	-0.23%
2018/08/16	18	17.64	17	17.53	17.85	1	14,172	0.01%
2018/08/15	17	17.33	13	17.44	17.25	4	13,676	0.03%
2018/08/14	40	17.34	11	17.37	17.40	29	13,305	0.22%
2018/08/13	5	17.25	207	17.35	17.10	-202	13,070	-1.55%	大賣/鉅額交易
2018/08/10	133	16.70	27	16.82	16.65	106	12,408	0.85%	大買/鉅額交易
2018/08/09	42	16.73	69	16.49	17.00	-27	12,170	-0.22%
2018/08/08	50	16.10	0	0.00	16.10	50	11,779	0.42%
2018/08/03	2	15.95	10	16.10	16.10	-8	12,175	-0.07%
2018/08/02	15	15.93	14	16.13	15.95	1	12,278	0.01%
2018/08/01	4	16.35	24	16.33	16.35	-20	12,262	-0.16%
2018/07/31	2	16.25	2	16.45	16.25	0	12,376	0.00%
2018/07/30	5	16.31	13	16.30	16.40	-8	12,401	-0.06%
2018/07/27	1	16.60	7	16.60	16.70	-6	12,434	-0.05%
2018/07/26	9	16.46	42	16.45	16.35	-33	12,468	-0.26%
2018/07/25	31	16.57	300	16.65	16.55	-269	12,586	-2.14%	大賣/鉅額交易
2018/07/24	22	16.45	7	16.45	16.50	15	12,665	0.12%
2018/07/23	7	16.35	25	16.36	16.40	-18	12,732	-0.14%
2018/07/20	5	16.40	15	16.38	16.40	-10	12,842	-0.08%
2018/07/19	5	16.55	23	16.54	16.45	-18	13,167	-0.14%
2018/07/18	2	16.33	40	16.34	16.35	-38	13,360	-0.28%
2018/07/17	7	16.11	3	16.15	16.10	4	13,385	0.03%
2018/07/16	13	16.27	0	0.00	16.20	13	13,548	0.10%
2018/07/13	30	16.10	5	16.05	16.20	25	13,757	0.18%
2018/07/12	65	16.04	1	16.00	16.10	64	13,823	0.46%
2018/07/11	2	15.95	0	0.00	15.90	2	13,831	0.01%
2018/07/10	12	15.99	0	0.00	15.95	12	13,873	0.09%
2018/07/09	20	15.50	21	15.50	15.50	-1	13,935	-0.01%
2018/07/06	115	15.77	11	15.94	15.40	104	14,054	0.74%	大買/鉅額交易
2018/07/05	12	16.11	0	0.00	16.15	12	13,880	0.09%
2018/07/04	2	15.70	4	15.78	15.85	-2	13,881	-0.01%
2018/07/03	6	16.00	1	16.05	15.80	5	13,830	0.04%
2018/07/02	0	0.00	4	16.40	16.20	-4	13,791	-0.03%
2018/06/29	10	16.25	0	0.00	16.30	10	13,797	0.07%
2018/06/28	10	16.25	15	16.11	16.10	-5	13,784	-0.04%
2018/06/27	13	16.26	0	0.00	16.20	13	13,772	0.09%
2018/06/26	14	16.44	2	16.40	16.40	12	13,846	0.09%
2018/06/25	1	17.00	2	17.00	16.90	-1	13,926	-0.01%
2018/06/22	24	17.00	4	16.95	16.90	20	14,169	0.14%
2018/06/21	23	17.18	4	17.15	17.10	19	14,225	0.13%
2018/06/20	119	17.25	13	17.40	17.20	106	14,345	0.74%	大買/鉅額交易
2018/06/19	282	17.60	191	17.83	17.40	91	14,405	0.63%	大買/大賣/
2018/06/15	185	18.45	83	18.81	17.70	102	14,212	0.72%	大買/鉅額交易
2018/06/14	71	17.16	97	17.49	17.70	-26	12,301	-0.21%
2018/06/13	54	17.31	95	17.33	17.15	-41	12,135	-0.34%
2018/06/12	105	17.15	50	17.10	17.05	55	11,916	0.46%	大買/
2018/06/11	1	17.20	4	17.21	17.10	-3	12,169	-0.02%
2018/06/08	0	0.00	14.5	17.25	17.15	-14.5	12,277	-0.12%
2018/06/07	10	17.10	3	17.25	17.10	7	12,593	0.06%
2018/06/06	1	17.45	2	17.25	17.25	-1	12,775	-0.01%
2018/06/05	14	17.32	0	0.00	17.25	14	12,917	0.11%
2018/06/04	15	17.40	140	17.20	17.60	-125	13,377	-0.93%	大賣/鉅額交易
2018/05/31	50	16.86	0	0.00	16.80	50	13,361	0.37%
2018/05/30	55	16.88	5	16.95	16.80	50	13,572	0.37%
2018/05/29	62	17.09	8	17.17	17.05	54	13,743	0.39%
2018/05/28	32	17.35	30	17.35	17.40	2	14,087	0.01%
2018/05/25	5	17.20	5	17.30	17.20	0	14,339	0.00%
2018/05/24	41	17.55	46	17.60	17.40	-5	14,560	-0.03%
2018/05/23	0	0.00	24	17.55	17.40	-24	15,030	-0.16%
2018/05/22	0	0.00	56	17.90	17.50	-56	15,826	-0.35%
2018/05/21	0	0.00	22.2	17.44	17.65	-22.2	16,406	-0.14%
2018/05/18	70	17.19	8	17.32	17.05	62	16,817	0.37%
2018/05/17	10	17.55	2	17.68	17.50	8	17,382	0.05%
2018/05/16	15	17.48	15	17.47	17.50	0	17,687	0.00%
2018/05/15	14	17.44	13	17.52	17.35	1	18,190	0.01%
2018/05/14	0	0.00	2	17.20	17.15	-2	19,184	-0.01%
2018/05/11	11	17.32	35	17.41	17.15	-24	19,930	-0.12%
2018/05/10	8	17.39	7	17.39	17.35	1	20,996	0.00%
2018/05/09	39	17.32	7	17.28	17.15	32	21,965	0.15%
2018/05/08	7	17.16	81	17.25	17.20	-74	24,181	-0.31%
2018/05/07	38	16.89	25	16.85	16.85	13	25,602	0.05%
2018/05/04	47	16.92	0	0.00	16.75	47	27,077	0.17%
2018/05/03	13	17.24	55	17.33	17.25	-42	28,152	-0.15%
2018/05/02	56	17.02	14	17.19	17.05	42	29,687	0.14%
2018/04/30	54	16.84	16	16.88	16.80	38	29,843	0.13%
2018/04/27	4	16.64	3	16.43	16.50	1	30,038	0.00%
2018/04/26	3	16.83	60	17.10	16.60	-57	30,253	-0.19%
2018/04/25	81	16.71	25	16.68	16.80	56	30,650	0.18%
2018/04/24	36	17.19	2	17.85	16.90	34	30,719	0.11%
2018/04/23	35	18.07	18	18.17	17.95	17	31,375	0.05%
2018/04/20	14	18.22	36	18.25	18.25	-22	31,439	-0.07%
2018/04/19	33	18.14	3	18.35	18.20	30	31,528	0.10%
2018/04/18	29	18.09	20	18.50	18.05	9	31,638	0.03%
2018/04/17	28	18.10	22	18.38	18.05	6	31,653	0.02%
2018/04/16	22	18.41	11	18.45	18.35	11	31,826	0.03%
2018/04/13	13	18.82	3	18.93	18.75	10	32,570	0.03%
2018/04/12	22	18.69	39	18.70	18.65	-17	32,799	-0.05%
2018/04/11	31	18.16	5	18.15	18.00	26	32,798	0.08%
2018/04/10	7	18.16	3	18.33	18.10	4	32,831	0.01%
2018/04/09	27	18.19	1	18.25	18.15	26	32,971	0.08%
2018/04/03	2	18.40	16	18.54	18.55	-14	33,070	-0.04%
2018/04/02	6	18.84	0	0.00	18.75	6	33,166	0.02%
2018/03/31	2	18.90	3	18.90	18.85	-1	33,427	0.00%
2018/03/30	5	18.89	15	18.93	18.85	-10	33,583	-0.03%
2018/03/29	109	19.18	111	18.82	18.85	-2	33,733	-0.01%	大買/大賣/
2018/03/28	38	19.44	37	19.30	19.20	1	33,833	0.00%
2018/03/27	6	19.27	9	19.54	19.65	-3	33,767	-0.01%
2018/03/26	22	18.86	1	18.95	18.90	21	33,654	0.06%
2018/03/23	45	18.77	10	18.30	18.70	35	33,972	0.10%
2018/03/22	10	19.55	10	19.70	19.20	0	34,072	0.00%
2018/03/21	20	20.18	7	20.06	19.95	13	34,411	0.04%
2018/03/20	2	19.95	6	20.00	20.05	-4	34,540	-0.01%
2018/03/19	8	20.14	8	19.85	19.80	0	34,878	0.00%
2018/03/16	35	20.10	23	20.02	19.75	12	35,823	0.03%
2018/03/15	6	20.28	11	20.17	20.05	-5	36,500	-0.01%
2018/03/14	37	19.90	13	19.94	19.85	24	36,260	0.07%
2018/03/13	35	20.20	50	20.22	20.15	-15	36,428	-0.04%
2018/03/12	10	19.96	25	19.81	19.85	-15	36,767	-0.04%
2018/03/09	24	19.66	9	19.80	19.55	15	36,757	0.04%
2018/03/08	163	19.57	156	19.74	19.80	7	36,560	0.02%	大買/大賣/
2018/03/07	29	19.22	18	19.07	19.10	11	35,992	0.03%
2018/03/06	17	19.26	21	19.15	19.25	-4	35,838	-0.01%
2018/03/05	13	19.15	25	19.14	18.80	-12	35,853	-0.03%
2018/03/02	49	19.65	30	19.61	19.55	19	35,579	0.05%
2018/03/01	48	20.25	44	20.24	20.15	4	35,353	0.01%
2018/02/27	66	20.00	89	19.99	20.20	-23	34,992	-0.07%
2018/02/26	166	20.19	121	19.93	19.90	45	34,738	0.13%	大買/大賣/
2018/02/23	63	20.47	64	20.40	20.20	-1	34,638	0.00%
2018/02/22	42	20.38	47	20.34	20.60	-5	34,304	-0.01%
2018/02/21	40	19.74	298	19.61	19.90	-258	33,667	-0.77%	大賣/鉅額交易
2018/02/12	267	19.27	239	18.79	18.50	28	33,096	0.08%	大買/大賣/
2018/02/09	118	17.84	63	18.24	19.00	55	32,711	0.17%	大買/
2018/02/08	54	19.05	50	18.96	18.70	4	32,221	0.01%
2018/02/07	83	19.71	105	19.47	19.35	-22	31,995	-0.07%	大賣/
2018/02/06	336	19.75	128	19.53	19.05	208	31,452	0.66%	大買/大賣/鉅額交易
2018/02/05	80	20.57	53	20.58	21.00	27	30,419	0.09%
2018/02/02	85	21.01	110	20.93	20.90	-25	29,702	-0.08%	大賣/
2018/02/01	129	21.11	93	21.40	21.10	36	28,889	0.12%	大買/
2018/01/31	157	20.55	421	20.19	21.20	-264	28,550	-0.92%	大買/大賣/鉅額交易
2018/01/30	246	20.15	88	19.89	19.60	158	26,485	0.60%	大買/鉅額交易
2018/01/29	70	18.82	302	18.99	19.80	-232	25,279	-0.92%	大賣/鉅額交易
2018/01/26	401	18.94	61	18.91	18.55	340	24,190	1.41%	大買/鉅額交易
2018/01/25	95	18.37	344	18.38	18.60	-249	23,074	-1.08%	大賣/鉅額交易
2018/01/24	32	17.38	9	17.33	17.30	23	21,455	0.11%
2018/01/23	21	17.34	23	17.54	17.70	-2	21,151	-0.01%
2018/01/22	10	17.49	28	17.50	17.15	-18	20,782	-0.09%
2018/01/19	12	18.05	137	17.94	17.85	-125	20,467	-0.61%	大賣/鉅額交易
2018/01/18	20	17.86	13	17.88	17.85	7	19,948	0.04%
2018/01/17	42	18.01	31	17.99	17.90	11	19,607	0.06%
2018/01/16	10	17.40	13	17.37	17.55	-3	18,760	-0.02%
2018/01/15	31	17.50	13	17.34	17.10	18	18,568	0.10%
2018/01/12	116	17.55	207	17.58	17.50	-91	18,286	-0.50%	大買/大賣/
2018/01/11	0	0.00	202	17.22	17.30	-202	17,938	-1.13%	大賣/鉅額交易
2018/01/10	163	16.95	20	17.08	16.85	143	17,791	0.80%	大買/鉅額交易
2018/01/09	247	17.40	102	17.62	17.30	145	17,540	0.83%	大買/大賣/鉅額交易
2018/01/08	40	16.97	307	17.11	17.15	-267	16,729	-1.60%	大賣/鉅額交易
2018/01/05	1	16.90	8	16.93	16.90	-7	16,330	-0.04%
2018/01/04	2	16.75	2.1	16.55	16.65	-0.1	16,125	0.00%
2018/01/03	71	16.65	6	16.77	16.60	65	16,023	0.41%
2018/01/02	1	16.80	10	16.70	16.80	-9	15,821	-0.06%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－2024/04/15

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－2024/04/12

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－2024/04/11

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

元大-新莊券商分點個股進出
元大-新莊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

元大-新莊 券商分點個股進出 元大-新莊 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

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析