欣興 (3037)-合庫-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
190.0
漲跌
▼0.5
漲幅
-0.26%
成交量
8,659張
產業
上市電子零組件類股
2744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－合庫-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

合庫-桃園券商分點個股進出
合庫-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
2024/05/10	3	189.50	6.3	190.16	190.00	-3.3	17,236	-0.02%
2024/05/09	3	190.67	14	192.46	190.50	-11	17,221	-0.06%
2024/05/08	2	187.50	50.1	187.48	189.00	-48.1	17,053	-0.28%
2024/05/07	7	182.36	7	182.86	182.00	0	16,965	0.00%
2024/05/06	2	181.00	13	183.54	184.00	-11	17,182	-0.06%
2024/05/03	17	177.76	4	177.38	176.00	13	17,232	0.08%
2024/05/02	2	179.00	0	0.00	178.00	2	17,587	0.01%
2024/04/30	4	183.75	2	183.00	182.00	2	17,726	0.01%
2024/04/29	1	183.50	1	184.00	184.00	0	17,823	0.00%
2024/04/26	9	183.89	5	183.10	182.50	4	18,070	0.02%
2024/04/25	10	188.00	15.2	188.45	184.00	-5.1	18,192	-0.03%
2024/04/24	2	184.00	17.1	184.01	187.00	-15.1	17,703	-0.09%
2024/04/23	6	169.92	16	169.50	170.00	-10	17,511	-0.06%
2024/04/22	23.1	168.63	1	168.00	167.50	22.1	17,483	0.13%
2024/04/19	56.3	171.68	11.1	173.36	170.00	45.2	17,462	0.26%
2024/04/18	1.2	177.17	2	178.50	178.50	-0.8	17,256	0.00%
2024/04/17	16.1	177.00	7.1	179.08	179.00	9	17,275	0.05%
2024/04/16	23.1	178.22	2	179.25	177.00	21.1	17,189	0.12%
2024/04/15	37.1	183.49	11	184.23	182.50	26.1	17,092	0.15%
2024/04/12	4	191.25	8.5	191.35	194.00	-4.5	16,828	-0.03%
2024/04/11	2.1	190.35	2	192.50	192.50	0.1	16,964	0.00%
2024/04/10	7	192.00	0	0.00	191.50	7	17,078	0.04%
2024/04/09	15.2	194.61	5	195.30	193.50	10.2	17,147	0.06%
2024/04/08	10.1	198.01	19.4	198.86	199.00	-9.3	17,073	-0.05%
2024/04/03	2	192.75	1.5	193.29	192.00	0.5	16,814	0.00%
2024/04/02	7	194.64	11	193.45	193.50	-4	16,766	-0.02%
2024/04/01	21.1	195.56	10	195.75	193.00	11.1	16,727	0.07%
2024/03/29	4	192.50	10.4	192.95	191.00	-6.4	16,622	-0.04%
2024/03/28	3	189.50	5	191.50	190.00	-2	16,502	-0.01%
2024/03/27	8	190.38	18	190.72	191.50	-10	16,503	-0.06%
2024/03/26	21.5	195.28	14.5	195.49	190.00	7	16,579	0.04%
2024/03/25	18	197.88	11.6	197.92	198.00	6.4	16,372	0.04%
2024/03/22	14	198.18	23.5	198.28	200.00	-9.5	16,352	-0.06%
2024/03/21	29	200.67	21.7	201.83	200.00	7.3	16,283	0.04%
2024/03/20	21	195.88	35.4	195.98	196.50	-14.4	16,104	-0.09%
2024/03/19	19	190.55	47.7	192.48	192.50	-28.7	15,743	-0.18%
2024/03/18	9	183.61	39.7	183.57	187.00	-30.7	15,167	-0.20%
2024/03/15	7.2	173.50	3	174.01	172.00	4.1	14,782	0.03%
2024/03/14	3	177.83	11.3	178.72	177.50	-8.3	14,960	-0.06%
2024/03/13	5	179.00	8.2	180.49	177.50	-3.2	14,974	-0.02%
2024/03/12	3.7	181.98	21	181.07	182.00	-17.3	14,884	-0.12%
2024/03/11	5.1	176.22	1.1	177.00	177.00	4	14,746	0.03%
2024/03/08	10.1	173.70	8.1	174.76	173.50	2	14,819	0.01%
2024/03/07	5.3	172.72	0	0.00	172.50	5.3	14,725	0.04%
2024/03/06	18.2	174.12	6.1	174.25	174.00	12.1	14,683	0.08%
2024/03/05	2.1	178.52	6	180.50	178.00	-3.9	14,731	-0.03%
2024/03/04	2.4	180.27	101	181.03	180.50	-98.6	14,948	-0.66%	大賣/
2024/03/01	2.1	179.28	0	0.00	178.00	2.1	15,050	0.01%
2024/02/29	12.5	175.31	12	174.92	179.50	0.5	14,991	0.00%
2024/02/27	56.7	182.75	17	180.59	179.00	39.7	14,636	0.27%
2024/02/26	5.5	195.45	26.8	194.73	196.00	-21.3	13,782	-0.15%
2024/02/23	2	189.75	9.1	190.39	188.00	-7.1	13,574	-0.05%
2024/02/22	9	189.06	7	189.86	189.00	2	13,899	0.01%
2024/02/21	8.5	190.06	2.5	189.50	189.50	6	13,926	0.04%
2024/02/20	7.1	190.00	6.5	190.46	190.50	0.5	13,945	0.00%
2024/02/19	22.1	191.71	44.9	190.45	192.50	-22.8	13,727	-0.17%
2024/02/16	1	180.51	7.4	181.65	182.00	-6.4	13,206	-0.05%
2024/02/15	3	176.67	11.2	179.87	180.50	-8.2	13,208	-0.06%
2024/02/05	4	177.25	1.3	176.85	176.50	2.7	13,201	0.02%
2024/02/02	2	178.75	9	179.78	180.00	-7	13,273	-0.05%
2024/02/01	0.1	175.00	9.5	176.34	177.50	-9.4	13,239	-0.07%
2024/01/31	6.2	176.35	7	176.00	176.00	-0.8	13,263	-0.01%
2024/01/30	2.2	179.48	22	178.50	178.00	-19.9	13,303	-0.15%
2024/01/29	5	177.50	31	177.37	178.00	-26	13,226	-0.20%
2024/01/26	8.3	172.86	3	172.00	171.50	5.3	13,187	0.04%
2024/01/25	4.5	174.72	16	175.04	175.50	-11.5	13,195	-0.09%
2024/01/24	6.2	170.10	2.2	170.64	169.50	4	12,861	0.03%
2024/01/23	5	172.30	5	173.90	174.50	0	12,765	0.00%
2024/01/22	13.3	173.94	11.4	173.54	175.00	2	12,782	0.02%
2024/01/19	2.2	166.22	22.1	166.13	169.50	-20	12,792	-0.16%
2024/01/18	6.1	157.25	1	157.50	157.00	5.1	12,858	0.04%
2024/01/17	4	160.74	3	159.50	158.50	1	12,936	0.01%
2024/01/16	2	160.25	3	162.17	162.00	-1	13,170	-0.01%
2024/01/15	8.2	160.25	3	160.33	159.50	5.2	13,188	0.04%
2024/01/12	4.2	159.14	3	160.00	159.00	1.2	13,212	0.01%
2024/01/11	5.2	162.18	0	0.00	160.50	5.2	13,277	0.04%
2024/01/10	1.1	161.14	0	0.00	162.50	1.1	13,469	0.01%
2024/01/09	7	164.07	1	165.50	162.50	6	13,506	0.04%
2024/01/08	9.1	162.12	6	162.50	161.00	3.1	13,686	0.02%
2024/01/05	6.3	161.99	1	164.00	160.00	5.3	13,824	0.04%
2024/01/04	6.4	165.54	2	166.50	164.50	4.4	13,724	0.03%
2024/01/03	12.2	169.84	5	170.90	170.00	7.2	13,823	0.05%
2024/01/02	7.2	173.71	1	177.00	173.00	6.2	13,782	0.05%
2023/12/29	7.1	175.43	5	175.80	176.00	2.1	13,827	0.02%
2023/12/28	6.1	176.41	1	179.00	175.50	5.1	13,892	0.04%
2023/12/26	0	0.00	2	176.75	177.50	-2	14,136	-0.01%
2023/12/25	0	175.50	1	177.00	175.00	-1	14,217	-0.01%
2023/12/22	3.1	175.35	0	0.00	175.00	3.1	14,389	0.02%
2023/12/21	1	179.50	22.1	176.85	179.00	-21.1	14,380	-0.15%
2023/12/20	6.1	174.10	2	176.00	173.00	4.1	14,324	0.03%
2023/12/19	15	175.33	3	175.00	174.50	12	14,450	0.08%
2023/12/18	14.2	177.93	0	0.00	176.00	14.2	14,520	0.10%
2023/12/15	2	181.00	24.2	182.51	182.00	-22.2	14,636	-0.15%
2023/12/14	1	180.00	18	179.66	180.50	-17	14,685	-0.12%
2023/12/13	1	176.50	5.8	176.63	177.00	-4.8	14,720	-0.03%
2023/12/12	8.2	177.43	1	177.00	176.00	7.2	15,164	0.05%
2023/12/11	8	177.88	33.1	179.76	178.00	-25.1	15,193	-0.17%
2023/12/08	3	173.50	17	173.59	174.50	-14	14,950	-0.09%
2023/12/07	2.3	169.57	17	170.85	168.50	-14.7	15,016	-0.10%
2023/12/06	6.1	171.41	0	0.00	170.00	6.1	15,083	0.04%
2023/12/05	16.1	172.66	7	173.79	171.50	9.1	15,110	0.06%
2023/12/04	13.2	175.26	6	175.25	177.00	7.2	14,993	0.05%
2023/12/01	11.1	175.64	7	177.21	176.00	4.1	14,991	0.03%
2023/11/30	6.1	175.57	19.2	175.34	177.00	-13.1	14,954	-0.09%
2023/11/29	6.2	173.18	16.5	173.63	175.00	-10.3	14,807	-0.07%
2023/11/28	5.7	170.00	9.6	170.01	170.00	-3.9	14,628	-0.03%
2023/11/27	2	166.50	0.3	165.50	164.50	1.7	14,593	0.01%
2023/11/24	1.1	167.41	6.4	166.95	167.00	-5.3	14,773	-0.04%
2023/11/23	9.6	168.24	5.3	167.52	168.00	4.3	15,109	0.03%
2023/11/22	4.2	170.13	16.1	169.28	171.00	-11.9	15,101	-0.08%
2023/11/21	4.1	166.78	42.3	167.88	168.50	-38.2	15,184	-0.25%
2023/11/20	6	160.25	8.1	160.81	160.00	-2.1	15,423	-0.01%
2023/11/17	3	157.84	9.6	157.89	159.00	-6.6	15,336	-0.04%
2023/11/16	3.1	155.63	0	0.00	155.00	3.1	15,363	0.02%
2023/11/15	7	154.57	4	156.63	154.50	3	15,352	0.02%
2023/11/14	3.6	153.11	0	0.00	153.00	3.6	15,321	0.02%
2023/11/13	6.3	155.44	16	155.53	156.00	-9.7	15,446	-0.06%
2023/11/10	7	150.36	10	150.85	151.00	-3	15,571	-0.02%
2023/11/09	1.1	153.14	0	155.00	154.50	1.1	15,603	0.01%
2023/11/08	2	154.50	7.1	153.94	154.50	-5.1	15,739	-0.03%
2023/11/07	16.1	155.00	4	154.38	153.50	12.1	15,824	0.08%
2023/11/06	7.4	157.80	10.9	157.63	158.00	-3.5	16,019	-0.02%
2023/11/03	6	154.08	28.1	154.16	155.50	-22.1	16,388	-0.13%
2023/11/02	34.4	149.12	48	150.03	151.00	-13.6	16,370	-0.08%
2023/11/01	12	144.50	2	144.25	144.50	10	16,377	0.06%
2023/10/31	12.1	144.83	19	145.97	143.00	-6.9	16,639	-0.04%
2023/10/30	9.3	145.90	5	146.70	145.50	4.3	17,143	0.03%
2023/10/27	19.3	148.03	11	149.09	147.00	8.3	17,194	0.05%
2023/10/26	26.5	151.00	22	151.05	149.00	4.5	17,353	0.03%
2023/10/25	9.2	158.61	5	159.20	157.00	4.2	17,380	0.02%
2023/10/24	39.1	155.17	32.1	155.97	157.00	7	17,972	0.04%
2023/10/23	2	159.51	2	161.00	158.50	0	18,580	0.00%
2023/10/20	3.2	157.32	8	157.06	161.00	-4.8	19,659	-0.02%
2023/10/19	6.7	159.55	6	158.92	160.00	0.7	20,246	0.00%
2023/10/18	16.4	161.14	8	161.75	160.00	8.4	20,714	0.04%
2023/10/17	11.2	168.04	17	168.03	166.50	-5.8	21,177	-0.03%
2023/10/16	31.5	164.09	5	165.30	164.50	26.5	22,565	0.12%
2023/10/13	19.9	169.31	5	169.40	169.00	14.9	23,739	0.06%
2023/10/12	3.2	171.53	2	171.50	171.50	1.2	24,128	0.00%
2023/10/11	14.3	172.39	12	175.83	171.50	2.3	24,906	0.01%
2023/10/06	15.1	171.44	3	171.83	172.50	12.1	25,550	0.05%
2023/10/05	14	173.43	9.3	173.30	172.50	4.7	25,793	0.02%
2023/10/04	8.7	173.22	1	174.00	174.00	7.7	25,809	0.03%
2023/10/03	7.1	177.44	0	0.00	175.50	7.1	25,840	0.03%
2023/10/02	9	178.61	31	179.00	178.50	-22	26,042	-0.08%
2023/09/28	12	173.75	7.6	175.84	173.50	4.4	26,337	0.02%
2023/09/27	26.1	173.23	0	0.00	173.50	26.1	26,484	0.10%
2023/09/26	5.4	177.68	2	178.75	176.00	3.4	26,457	0.01%
2023/09/25	14.1	178.08	2	178.50	178.50	12.1	26,596	0.05%
2023/09/22	22.2	176.80	9	179.72	181.00	13.2	26,579	0.05%
2023/09/21	20	180.55	0	0.00	180.50	20	26,499	0.08%
2023/09/20	26.2	184.63	2.1	185.10	183.50	24.1	26,558	0.09%
2023/09/19	8	186.63	39.3	188.46	188.50	-31.3	26,571	-0.12%
2023/09/18	18.4	185.40	2	184.50	184.50	16.4	26,467	0.06%
2023/09/15	17	190.06	41.2	190.12	190.50	-24.2	26,386	-0.09%
2023/09/14	2	186.73	17	185.24	186.00	-15	26,171	-0.06%
2023/09/13	29.1	182.41	2.5	181.60	181.50	26.6	26,200	0.10%
2023/09/12	0	185.00	30	183.65	185.00	-30	26,428	-0.11%
2023/09/11	9	180.83	5	181.50	179.50	4	26,684	0.01%
2023/09/08	11.2	181.59	14	182.50	181.00	-2.8	26,828	-0.01%
2023/09/07	2.3	185.03	14	185.64	184.50	-11.7	27,295	-0.04%
2023/09/06	3.1	185.50	4	186.00	187.00	-0.9	27,500	0.00%
2023/09/05	4	185.00	12.5	185.70	186.50	-8.5	27,786	-0.03%
2023/09/04	7.3	182.46	11	184.32	185.00	-3.7	28,511	-0.01%
2023/09/01	13.1	182.85	2	185.75	182.00	11.1	28,870	0.04%
2023/08/31	9.3	184.27	15.2	184.95	185.50	-6	29,026	-0.02%
2023/08/30	14.7	184.52	10.2	185.34	184.00	4.5	29,139	0.02%
2023/08/29	15	182.63	25.7	183.89	184.00	-10.7	29,237	-0.04%
2023/08/28	14.2	177.68	1	179.00	176.00	13.2	29,112	0.05%
2023/08/25	34.8	182.71	11.5	180.85	179.50	23.3	29,448	0.08%
2023/08/24	16.1	184.90	82.5	185.16	189.00	-66.4	29,388	-0.23%
2023/08/23	6.1	176.09	1	176.50	177.00	5.1	29,334	0.02%
2023/08/22	12	172.00	2	174.75	176.00	10	30,062	0.03%
2023/08/21	3	173.83	1	172.50	172.50	2	31,063	0.01%
2023/08/18	120.4	178.39	6.1	174.34	174.50	114.3	31,230	0.37%	大買/鉅額交易
2023/08/17	21.2	178.25	21	179.62	180.50	0.2	31,514	0.00%
2023/08/16	25.5	178.83	11	177.68	178.00	14.5	31,889	0.05%
2023/08/15	4.1	175.17	20	175.55	175.50	-15.9	31,957	-0.05%
2023/08/14	19.1	169.40	6	170.25	170.50	13.1	32,426	0.04%
2023/08/11	19	175.66	11	176.55	174.50	8	32,885	0.02%
2023/08/10	16.7	178.95	6	178.50	177.00	10.7	33,081	0.03%
2023/08/09	11	184.14	70	186.06	184.00	-59	33,007	-0.18%
2023/08/08	7	178.57	14	179.28	178.50	-7	32,919	-0.02%
2023/08/07	4.1	179.08	8	179.88	182.00	-3.9	33,012	-0.01%
2023/08/04	17.8	176.39	8.1	175.07	177.50	9.8	33,076	0.03%
2023/08/02	40.4	180.83	7	182.07	180.00	33.4	33,196	0.10%
2023/08/01	3	186.83	4.5	185.77	186.00	-1.5	33,560	0.00%
2023/07/31	44.4	186.86	6.8	187.32	184.50	37.6	33,969	0.11%
2023/07/28	15.4	190.12	11	191.77	191.00	4.4	33,919	0.01%
2023/07/27	69.1	191.68	38.6	191.67	190.50	30.5	33,959	0.09%
2023/07/26	21.1	199.96	27.2	199.77	197.50	-6.1	33,805	-0.02%
2023/07/25	75	202.56	53	201.34	195.50	22	33,790	0.06%
2023/07/24	13.1	196.36	25.7	196.97	199.50	-12.6	32,927	-0.04%
2023/07/21	23.7	190.40	19	190.45	190.50	4.7	32,768	0.01%
2023/07/20	29.1	200.38	48.5	196.26	196.50	-19.4	32,526	-0.06%
2023/07/19	67	203.39	69	202.94	203.00	-2	32,017	-0.01%
2023/07/18	27.3	193.10	90	195.98	200.00	-62.7	30,787	-0.20%
2023/07/17	28.5	185.04	14.1	183.81	182.00	14.4	29,625	0.05%
2023/07/14	18.1	184.93	62.7	184.59	187.00	-44.6	29,371	-0.15%
2023/07/13	29.2	174.97	38.7	174.67	175.50	-9.5	28,676	-0.03%
2023/07/12	9	170.83	10	170.90	171.00	-1	27,913	0.00%
2023/07/11	10	169.45	3	169.50	169.00	7	27,712	0.03%
2023/07/10	11.5	171.11	5	171.50	167.00	6.5	27,827	0.02%
2023/07/07	14	168.82	5.5	169.91	170.00	8.5	27,843	0.03%
2023/07/06	29	170.31	1.2	173.83	169.00	27.8	27,676	0.10%
2023/07/05	8.3	178.51	7	181.57	178.00	1.3	27,240	0.00%
2023/07/04	9.1	178.55	8	179.56	180.00	1.1	27,075	0.00%
2023/07/03	20	179.25	8	179.25	179.50	12	27,204	0.04%
2023/06/30	8	173.63	6	173.83	176.00	2	27,500	0.01%
2023/06/29	8	173.56	5	173.90	174.00	3	28,041	0.01%
2023/06/28	26.1	174.82	87	178.81	173.00	-60.9	28,063	-0.22%
2023/06/27	10.4	176.34	7	177.21	177.00	3.4	28,482	0.01%
2023/06/26	11.6	180.78	1	180.50	180.00	10.6	28,569	0.04%
2023/06/21	1	187.50	0.7	187.43	187.00	0.3	29,175	0.00%
2023/06/20	0	187.50	2	187.25	188.50	-2	29,637	-0.01%
2023/06/19	4.1	186.37	1.4	189.19	185.50	2.7	29,823	0.01%
2023/06/16	32.1	188.38	10	188.05	189.50	22.1	30,056	0.07%
2023/06/15	8	184.44	19.2	184.70	186.50	-11.2	29,855	-0.04%
2023/06/14	8.2	179.38	6.2	180.06	180.50	2	29,629	0.01%
2023/06/13	6	179.67	34	178.91	180.00	-28	29,512	-0.09%
2023/06/12	3.3	170.93	9.1	172.01	172.50	-5.8	29,054	-0.02%
2023/06/09	6	167.92	22	169.39	171.50	-16	28,957	-0.06%
2023/06/08	64.8	169.13	45.5	168.67	167.00	19.3	28,788	0.07%
2023/06/07	46	176.74	12	175.63	176.00	34	28,229	0.12%
2023/06/06	6.7	178.58	33	177.76	177.00	-26.4	28,025	-0.09%
2023/06/05	23	181.26	11.3	182.85	181.00	11.7	28,021	0.04%
2023/06/02	36.2	183.00	14.1	182.35	182.00	22.1	27,967	0.08%
2023/06/01	99	181.33	7	180.36	181.00	92	27,935	0.33%
2023/05/31	22.1	179.90	10	180.10	180.50	12.1	28,316	0.04%
2023/05/30	28.4	179.58	9.1	180.33	180.00	19.3	28,128	0.07%
2023/05/29	35.9	184.28	24.4	183.31	182.50	11.5	28,229	0.04%
2023/05/26	67.9	187.55	151	188.45	185.50	-83.1	28,279	-0.29%	大賣/
2023/05/25	17.6	177.98	48.3	178.51	180.50	-30.7	27,771	-0.11%
2023/05/24	9.1	165.93	11	166.86	167.50	-1.9	26,934	-0.01%
2023/05/23	13.5	165.48	28.1	165.61	167.00	-14.6	26,869	-0.05%
2023/05/22	29	162.52	122.4	161.58	161.00	-93.4	26,560	-0.35%	大賣/
2023/05/19	8.1	167.86	20	168.73	170.00	-11.9	26,206	-0.05%
2023/05/18	10	168.65	30	169.48	167.50	-20	26,351	-0.08%
2023/05/17	9	164.33	41.1	164.83	165.00	-32.1	26,099	-0.12%
2023/05/16	9.2	160.51	12.3	160.94	161.00	-3.1	25,638	-0.01%
2023/05/15	7.2	157.71	6	157.25	156.00	1.2	25,354	0.00%
2023/05/12	5.2	159.04	11	159.23	160.00	-5.8	25,345	-0.02%
2023/05/11	9	158.28	10.1	157.89	156.00	-1.1	25,166	0.00%
2023/05/10	112	158.09	8.3	158.08	158.00	103.7	25,089	0.41%	大買/鉅額交易
2023/05/09	15	159.03	16.3	159.35	160.50	-1.3	25,096	-0.01%
2023/05/08	17.6	160.68	57	160.52	161.00	-39.4	25,088	-0.16%
2023/05/05	7.3	151.53	17.8	151.85	152.50	-10.5	24,541	-0.04%
2023/05/04	9	146.56	14	147.68	148.50	-5	24,440	-0.02%
2023/05/03	24	145.25	44.1	144.43	147.00	-20.1	24,546	-0.08%
2023/05/02	23.1	144.78	12.1	145.22	143.50	11	24,416	0.04%
2023/04/28	6.3	143.92	47.2	143.53	145.00	-40.9	24,457	-0.17%
2023/04/27	4	136.00	4	136.25	136.50	0	23,763	0.00%
2023/04/26	5	138.50	6.1	138.78	139.00	-1.1	23,835	0.00%
2023/04/25	6	136.25	13	136.58	135.00	-7	23,701	-0.03%
2023/04/24	1	139.00	14.3	138.75	139.50	-13.3	23,545	-0.06%
2023/04/21	11.2	137.14	21.1	137.03	136.50	-9.9	23,472	-0.04%
2023/04/20	6	135.75	7	134.29	135.50	-1	23,368	0.00%
2023/04/19	25.5	133.92	2	134.00	132.50	23.5	23,543	0.10%
2023/04/18	9.1	137.49	7.1	136.58	136.50	2	23,617	0.01%
2023/04/17	13	139.77	13.1	138.81	139.00	-0.1	23,761	0.00%
2023/04/14	7.1	139.36	1	139.50	139.00	6.1	23,949	0.03%
2023/04/13	18.1	140.59	3	139.00	139.50	15.1	23,954	0.06%
2023/04/12	2	141.50	0.1	142.00	142.00	2	23,932	0.01%
2023/04/11	3	143.67	3	143.33	143.00	0	23,978	0.00%
2023/04/10	1	143.05	1	145.00	144.50	0	24,062	0.00%
2023/04/07	2	144.25	6	144.25	144.50	-4	24,146	-0.02%
2023/04/06	10	143.30	2	144.50	144.00	8	24,192	0.03%
2023/03/31	8	148.88	10	148.95	147.50	-2	24,432	-0.01%
2023/03/30	25	146.72	32.1	147.19	147.50	-7.1	24,442	-0.03%
2023/03/29	4	141.13	21.2	140.52	140.50	-17.2	24,829	-0.07%
2023/03/28	23	141.02	11.3	140.28	138.50	11.7	25,628	0.05%
2023/03/27	11.2	146.22	10	145.80	145.50	1.2	25,225	0.00%
2023/03/24	58.4	147.90	83.3	148.60	148.00	-24.9	25,244	-0.10%
2023/03/23	14	144.86	54.5	142.50	146.00	-40.5	24,511	-0.17%
2023/03/22	32	141.17	21.2	140.89	140.00	10.9	24,185	0.04%
2023/03/21	3	138.67	10.2	138.75	138.50	-7.2	24,170	-0.03%
2023/03/20	0.1	135.50	10.1	135.20	135.50	-10	23,881	-0.04%
2023/03/17	0.1	132.00	4	132.88	134.00	-3.9	24,105	-0.02%
2023/03/16	3	129.83	8	131.31	129.50	-5	24,434	-0.02%
2023/03/15	1	131.00	15	132.50	131.00	-14	25,342	-0.06%
2023/03/14	8	131.06	0	0.00	130.50	8	25,725	0.03%
2023/03/13	12.1	131.10	8	131.25	133.50	4.1	26,381	0.02%
2023/03/10	19	132.74	4	132.63	131.50	15	26,488	0.06%
2023/03/09	27	136.72	5	137.30	136.00	22	27,683	0.08%
2023/03/08	2	137.50	13	137.46	137.00	-11	27,666	-0.04%
2023/03/07	8.1	136.38	4	136.50	136.50	4.1	27,869	0.01%
2023/03/06	11	138.55	30.1	138.56	138.50	-19.1	27,852	-0.07%
2023/03/03	12	137.50	20	138.05	136.50	-8	28,013	-0.03%
2023/03/02	4	131.63	25	133.76	134.00	-21	27,673	-0.08%
2023/03/01	9	128.28	27	130.19	131.50	-18	27,695	-0.06%
2023/02/24	57.4	129.41	215	129.48	128.00	-157.6	27,536	-0.57%	大賣/鉅額交易
2023/02/23	16.2	133.83	6.1	134.52	134.00	10.1	27,064	0.04%
2023/02/22	24.1	134.46	5	133.90	133.50	19.1	27,349	0.07%
2023/02/21	2.5	136.60	12	136.67	137.50	-9.5	27,513	-0.03%
2023/02/20	9	137.39	1	137.00	136.50	8	27,910	0.03%
2023/02/17	4.3	135.88	16	136.31	136.00	-11.7	28,466	-0.04%
2023/02/16	34.1	138.73	23.3	138.61	138.50	10.8	29,275	0.04%
2023/02/15	4	136.13	41	133.37	137.50	-37	30,468	-0.12%
2023/02/14	0	132.00	9	131.72	131.50	-9	30,890	-0.03%
2023/02/13	7.5	128.70	14	128.54	128.50	-6.5	32,245	-0.02%
2023/02/10	23	130.39	3	129.17	129.00	20	33,137	0.06%
2023/02/09	15	132.17	17	132.06	132.50	-2	33,431	-0.01%
2023/02/08	5	131.10	2	131.75	131.50	3	33,774	0.01%
2023/02/07	10.2	129.94	5	129.90	130.00	5.2	33,943	0.02%
2023/02/06	23.1	130.52	15.3	130.47	129.00	7.9	34,204	0.02%
2023/02/03	15	139.43	18.1	138.94	137.00	-3.1	34,062	-0.01%
2023/02/02	11	142.82	10	143.30	143.50	1	34,277	0.00%
2023/02/01	12	140.83	14	140.75	141.50	-2	34,457	-0.01%
2023/01/31	5	136.50	8	135.63	136.50	-3	34,564	-0.01%
2023/01/30	24.1	134.14	31.3	134.20	136.00	-7.2	35,279	-0.02%
2023/01/17	7.3	127.22	7	127.21	127.00	0.3	35,331	0.00%
2023/01/16	14.1	129.85	15.1	129.67	128.00	-1	36,209	0.00%
2023/01/13	3.1	127.34	13	127.65	126.00	-9.9	36,404	-0.03%
2023/01/12	1	126.49	4	128.75	125.00	-3	36,934	-0.01%
2023/01/11	7.3	127.16	4.2	127.50	128.00	3	37,413	0.01%
2023/01/10	8	126.19	5	126.10	126.50	3	37,953	0.01%
2023/01/09	1.2	127.20	13.7	125.80	127.50	-12.5	38,592	-0.03%
2023/01/06	4.1	123.16	15	122.63	123.00	-10.9	38,463	-0.03%
2023/01/05	14.3	119.20	8	118.50	119.00	6.3	38,437	0.02%
2023/01/04	28.7	119.22	14	119.18	120.00	14.7	38,524	0.04%
2023/01/03	1.3	120.24	5	121.20	122.00	-3.7	38,642	-0.01%
2022/12/30	15	120.83	5	121.50	120.00	10	38,893	0.03%
2022/12/29	4.1	121.15	2	121.75	121.50	2.1	38,945	0.01%
2022/12/28	10.5	120.31	3	120.00	120.00	7.5	39,277	0.02%
2022/12/27	4.1	123.38	22	123.00	122.50	-18	39,633	-0.05%
2022/12/26	6	122.83	3.3	122.50	123.00	2.7	39,842	0.01%
2022/12/23	20	122.38	40.3	122.36	125.00	-20.3	40,196	-0.05%
2022/12/22	36.1	122.35	16	121.50	122.00	20.1	40,091	0.05%
2022/12/21	39.4	123.30	36	121.76	120.50	3.4	40,102	0.01%
2022/12/20	69.4	128.72	14	130.75	126.50	55.4	39,454	0.14%
2022/12/19	7	141.29	8	140.88	140.50	-1	38,921	0.00%
2022/12/16	22.1	143.12	6.1	143.02	142.00	16	38,881	0.04%
2022/12/15	0	0.00	18	148.44	149.00	-18	38,834	-0.05%
2022/12/14	11.1	146.73	16	146.84	147.50	-4.9	38,939	-0.01%
2022/12/13	37.3	150.11	12	147.92	146.00	25.3	39,001	0.06%
2022/12/12	8	148.88	21.1	148.53	150.00	-13.1	38,827	-0.03%
2022/12/09	19.6	149.13	12	149.21	149.50	7.6	39,005	0.02%
2022/12/08	27	148.71	24	149.71	149.50	3	38,854	0.01%
2022/12/07	58.3	152.38	36	153.99	150.00	22.3	38,833	0.06%
2022/12/06	17	164.18	6	165.00	163.00	11	38,234	0.03%
2022/12/05	14.5	165.23	27.3	165.77	166.00	-12.8	38,054	-0.03%
2022/12/02	67	159.28	12	160.50	160.50	55	37,559	0.15%
2022/12/01	161	161.42	101.1	162.00	159.50	59.9	37,807	0.16%	大買/大賣/
2022/11/30	1	155.50	22	153.64	155.50	-21	36,551	-0.06%
2022/11/29	28	151.89	5.6	151.82	151.00	22.4	36,655	0.06%
2022/11/28	29	156.97	11	156.27	155.50	18	36,801	0.05%
2022/11/25	39	157.76	25	158.80	156.50	14	37,569	0.04%
2022/11/24	14	154.29	18	155.44	157.50	-4	37,308	-0.01%
2022/11/23	38	154.63	27	154.74	153.50	11	37,153	0.03%
2022/11/22	9	156.22	29	157.10	156.00	-20	37,179	-0.05%
2022/11/21	30	155.88	9	156.28	157.00	21	37,057	0.06%
2022/11/18	24.1	156.40	9.3	157.82	154.00	14.8	36,990	0.04%
2022/11/17	86.1	160.78	52	158.37	158.50	34.1	36,745	0.09%
2022/11/16	13	160.19	11	160.45	161.50	2	36,811	0.01%
2022/11/15	13	158.88	22	160.43	161.00	-9	36,767	-0.02%
2022/11/14	81	160.02	143.2	160.05	158.50	-62.2	36,487	-0.17%	大賣/
2022/11/11	109.1	158.04	48.8	159.58	158.00	60.3	35,903	0.17%	大買/
2022/11/10	29	145.14	30	145.42	147.00	-1	34,562	0.00%
2022/11/09	16	141.66	41.5	143.15	145.00	-25.5	34,019	-0.07%
2022/11/08	5.1	133.20	13.2	134.95	133.00	-8.1	33,249	-0.02%
2022/11/07	8.4	128.65	1	126.50	128.00	7.4	32,763	0.02%
2022/11/04	6	125.50	8.3	128.08	129.00	-2.3	32,663	-0.01%
2022/11/03	15.1	127.16	1	128.00	127.50	14.1	32,429	0.04%
2022/11/02	5.4	127.51	27	126.63	127.50	-21.7	32,426	-0.07%
2022/11/01	138	125.32	56	124.66	125.00	82	32,127	0.26%	大買/
2022/10/31	36	125.04	53	124.96	124.50	-17	32,406	-0.05%
2022/10/28	52	120.30	28	120.98	122.50	24	32,386	0.07%
2022/10/27	45	120.32	41	120.98	120.50	4	32,343	0.01%
2022/10/26	75	120.37	68	118.60	118.50	7	32,566	0.02%
2022/10/25	17	121.26	17	122.62	121.50	0	32,418	0.00%
2022/10/24	24	123.69	24.1	124.27	122.00	-0.1	32,909	0.00%
2022/10/21	14	118.46	11	118.45	116.50	3	33,140	0.01%
2022/10/20	16.1	116.24	14	114.29	116.50	2.1	33,587	0.01%
2022/10/19	14	122.75	41	124.26	122.50	-27	33,184	-0.08%
2022/10/18	20.1	121.84	14	122.21	121.00	6.1	32,816	0.02%
2022/10/17	15	117.57	6	117.17	119.50	9	32,568	0.03%
2022/10/14	2	116.50	20	116.25	118.00	-18	32,329	-0.06%
2022/10/13	7	108.14	37.3	108.31	107.50	-30.3	32,698	-0.09%
2022/10/12	11	112.95	3	112.67	113.00	8	32,790	0.02%
2022/10/11	32.1	113.42	8.8	112.11	112.00	23.4	32,949	0.07%
2022/10/07	11.1	120.37	3	121.50	120.00	8.1	33,045	0.02%
2022/10/06	33	121.11	45	122.90	123.50	-12	33,041	-0.04%
2022/10/05	39.3	122.60	48	121.89	121.50	-8.7	33,122	-0.03%
2022/10/04	3	119.33	11	120.41	122.50	-8	32,909	-0.02%
2022/10/03	3	116.83	2	116.75	117.50	1	32,733	0.00%
2022/09/30	5	113.00	16.7	113.30	117.50	-11.7	33,043	-0.04%
2022/09/29	37	115.41	43	114.36	113.00	-6	33,152	-0.02%
2022/09/28	20	118.36	6.4	116.39	115.00	13.6	33,183	0.04%
2022/09/27	15	119.30	36	120.83	123.50	-21	33,283	-0.06%
2022/09/26	40.4	118.12	30.1	120.23	118.00	10.3	33,442	0.03%
2022/09/23	4.1	123.89	8	124.13	123.00	-3.9	33,728	-0.01%
2022/09/22	14.3	123.64	13	124.04	124.00	1.3	33,827	0.00%
2022/09/21	3	129.00	24.2	127.23	127.50	-21.2	33,785	-0.06%
2022/09/20	22.2	129.30	18	130.08	129.00	4.2	34,024	0.01%
2022/09/19	36	130.60	58	132.11	131.50	-22	34,086	-0.06%
2022/09/16	3.3	131.26	32	132.33	130.00	-28.7	34,195	-0.08%
2022/09/15	51.1	134.66	41	133.88	133.00	10.1	34,302	0.03%
2022/09/14	54.2	133.42	46	135.37	135.50	8.2	34,700	0.02%
2022/09/13	62.4	140.64	65	140.11	139.00	-2.6	34,961	-0.01%
2022/09/12	17	142.32	17	142.94	142.50	0	35,100	0.00%
2022/09/08	56	138.62	59	139.78	139.50	-3	36,276	-0.01%
2022/09/07	69.1	135.53	80	136.38	139.00	-10.9	37,968	-0.03%
2022/09/06	12	138.83	30	139.95	139.00	-18	38,164	-0.05%
2022/09/05	41.2	139.47	37	138.72	138.00	4.2	38,203	0.01%
2022/09/02	45.3	138.57	47	139.28	138.50	-1.8	38,114	0.00%
2022/09/01	181.7	143.17	67	137.72	138.00	114.7	37,632	0.30%	大買/鉅額交易
2022/08/31	5	151.10	3	151.67	151.50	2	36,962	0.01%
2022/08/30	19	152.39	19	152.68	153.00	0	37,023	0.00%
2022/08/29	55	149.86	47	151.16	151.50	8	37,115	0.02%
2022/08/26	8	157.38	10.1	157.40	156.50	-2.1	36,956	-0.01%
2022/08/25	41	156.06	12	154.75	154.50	29	37,138	0.08%
2022/08/24	15	154.57	52	153.43	154.50	-37	37,485	-0.10%
2022/08/23	90.4	158.06	22	155.23	154.50	68.4	37,409	0.18%
2022/08/22	34.2	165.39	46.2	165.98	163.50	-12	37,361	-0.03%
2022/08/19	12	163.17	56.5	162.40	163.50	-44.5	37,206	-0.12%
2022/08/18	57.1	155.43	62	157.58	160.00	-4.9	37,362	-0.01%
2022/08/17	79.1	160.56	61.4	159.45	159.00	17.7	37,299	0.05%
2022/08/16	29	162.45	26.1	161.85	162.50	2.9	37,334	0.01%
2022/08/15	15	162.83	23.2	164.18	163.50	-8.2	37,170	-0.02%
2022/08/12	18	156.58	22	156.68	158.00	-4	36,528	-0.01%
2022/08/11	9	154.06	39	154.13	152.50	-30	36,305	-0.08%
2022/08/10	53.2	151.61	8	153.88	150.00	45.2	36,250	0.12%
2022/08/09	8	154.13	34.2	153.76	154.00	-26.2	36,220	-0.07%
2022/08/08	8.2	150.06	37	148.51	153.00	-28.8	36,151	-0.08%
2022/08/05	35	150.30	60	151.86	150.50	-25	36,140	-0.07%
2022/08/04	30.4	144.99	43	146.28	146.00	-12.6	35,785	-0.04%
2022/08/03	71	146.66	77	147.58	147.50	-6	35,343	-0.02%
2022/08/02	114.9	149.57	60.3	148.02	148.00	54.6	35,063	0.16%	大買/
2022/08/01	116.2	154.63	107	154.54	155.00	9.2	34,607	0.03%	大買/大賣/
2022/07/29	94.1	158.85	25	158.64	158.50	69.1	34,030	0.20%
2022/07/28	138.7	167.20	55	163.88	162.00	83.7	33,366	0.25%	大買/
2022/07/27	48.2	172.70	58.2	174.38	179.50	-10	32,397	-0.03%
2022/07/26	27.1	170.36	21	169.83	170.00	6.1	31,648	0.02%
2022/07/25	10	174.70	12	175.58	176.00	-2	31,695	-0.01%
2022/07/22	17	177.79	15.2	176.76	177.00	1.8	32,085	0.01%
2022/07/21	33.1	175.10	44.3	176.10	177.50	-11.2	32,633	-0.03%
2022/07/20	15.2	168.65	57.3	169.01	170.50	-42.2	32,356	-0.13%
2022/07/19	111.1	165.88	113	164.73	164.00	-1.9	31,985	-0.01%	大買/大賣/
2022/07/18	28	162.45	40	163.25	163.50	-12	31,886	-0.04%
2022/07/15	108.1	152.68	119	154.69	156.50	-10.9	31,603	-0.03%	大買/大賣/
2022/07/14	9	152.44	13.1	153.35	153.50	-4.1	31,402	-0.01%
2022/07/13	21	154.00	17	154.56	149.50	4	31,220	0.01%
2022/07/12	11.1	149.86	7	152.43	148.50	4.1	31,142	0.01%
2022/07/11	14	155.86	10	155.65	153.00	4	31,094	0.01%
2022/07/08	26.1	158.03	24	159.04	157.50	2.1	30,828	0.01%
2022/07/07	23	152.41	47	154.33	156.50	-24	30,399	-0.08%
2022/07/06	21	150.64	15	150.93	147.50	6	30,012	0.02%
2022/07/05	23	152.30	29	153.76	153.50	-6	29,996	-0.02%
2022/07/04	15.2	149.78	20.2	149.78	149.00	-5	29,582	-0.02%
2022/07/01	55.1	152.32	73.5	152.06	146.00	-18.4	29,430	-0.06%
2022/06/30	68.3	158.18	69.2	158.50	158.50	-0.9	29,122	0.00%
2022/06/29	7	162.71	21	162.12	162.50	-14	29,127	-0.05%
2022/06/28	150.3	159.92	136	160.83	161.00	14.3	29,070	0.05%	大買/大賣/
2022/06/27	27.1	167.61	43.8	168.32	167.50	-16.7	29,029	-0.06%
2022/06/24	13.1	160.75	18	162.14	160.50	-4.9	28,920	-0.02%
2022/06/23	19.1	159.02	15	158.07	159.00	4.1	28,778	0.01%
2022/06/22	25.4	160.46	25	160.24	158.00	0.4	28,839	0.00%
2022/06/21	17.2	164.58	38.6	165.63	169.50	-21.4	28,464	-0.08%
2022/06/20	69.4	162.45	93	160.28	157.50	-23.6	28,086	-0.08%
2022/06/17	82.8	163.22	84.1	163.30	166.00	-1.3	27,775	0.00%
2022/06/16	330.8	174.85	284	174.28	165.50	46.8	26,598	0.18%	大買/大賣/
2022/06/15	62.1	192.91	136.1	186.11	183.00	-74	24,896	-0.30%	大賣/
2022/06/14	38.6	198.93	40.1	200.07	201.50	-1.5	24,619	-0.01%
2022/06/13	75.2	200.41	89	200.13	200.00	-13.8	24,809	-0.06%
2022/06/10	47.1	204.35	57	206.11	206.50	-9.9	25,100	-0.04%
2022/06/09	64	206.23	34.1	207.42	206.50	29.9	25,540	0.12%
2022/06/08	27.1	201.71	28	204.11	204.50	-1	25,585	0.00%
2022/06/07	29.6	200.73	9	200.44	200.00	20.6	25,898	0.08%
2022/06/06	28.1	204.12	18.2	204.77	203.50	9.9	26,165	0.04%
2022/06/02	24.3	203.25	10	204.80	203.50	14.3	26,590	0.05%
2022/06/01	56.8	207.20	11	207.18	205.50	45.8	26,890	0.17%
2022/05/31	29	214.50	45	214.92	215.50	-16	26,755	-0.06%
2022/05/30	13	211.77	65	211.98	213.00	-52	26,804	-0.19%
2022/05/27	73.1	204.33	61	202.83	201.50	12.1	26,707	0.05%
2022/05/26	79.8	206.55	26	205.13	201.50	53.8	27,153	0.20%
2022/05/25	40.2	206.97	52	209.78	213.00	-11.8	27,629	-0.04%
2022/05/24	43.3	208.45	12	206.63	204.00	31.3	28,654	0.11%
2022/05/23	31	216.95	11	217.50	216.00	20	28,816	0.07%
2022/05/20	9	219.17	6	219.66	217.00	3	29,177	0.01%
2022/05/19	12	217.29	42	216.80	219.00	-30	29,942	-0.10%
2022/05/18	13	224.69	19	224.61	222.50	-6	30,060	-0.02%
2022/05/17	16	217.63	21.3	217.63	219.50	-5.3	30,272	-0.02%
2022/05/16	47	218.17	21	219.69	214.50	26	30,309	0.09%
2022/05/13	10	213.95	20	214.25	215.00	-10	30,139	-0.03%
2022/05/12	11	210.91	14.1	212.62	208.50	-3.1	30,285	-0.01%
2022/05/11	17	212.65	15	214.70	212.00	2	30,484	0.01%
2022/05/10	9	210.11	18.1	211.50	216.50	-9.1	30,940	-0.03%
2022/05/09	22	211.48	47	211.98	211.00	-25	30,922	-0.08%
2022/05/06	30.4	209.08	13	210.81	208.00	17.4	30,785	0.06%
2022/05/05	30.1	221.31	29	223.59	218.00	1.1	30,673	0.00%
2022/05/04	22	217.27	20	217.78	217.50	2	30,545	0.01%
2022/05/03	6	213.25	19.4	214.61	213.50	-13.4	30,705	-0.04%
2022/04/29	21	211.43	32	213.38	213.00	-11	31,125	-0.04%
2022/04/28	51.2	209.04	24.4	208.52	205.50	26.8	30,759	0.09%
2022/04/27	40.1	204.52	101.6	210.13	216.50	-61.5	30,313	-0.20%	大賣/
2022/04/26	29.3	200.71	8	199.94	199.50	21.3	29,572	0.07%
2022/04/25	65.3	202.49	21	202.67	202.00	44.3	29,559	0.15%
2022/04/22	18.4	211.23	8.1	210.94	210.00	10.3	29,503	0.03%
2022/04/21	12	218.79	10.3	219.90	220.00	1.8	29,467	0.01%
2022/04/20	5.3	218.99	19.1	218.26	220.00	-13.8	29,621	-0.05%
2022/04/19	30.3	210.22	35	211.00	210.50	-4.7	29,648	-0.02%
2022/04/18	25.1	203.03	20	204.70	206.50	5.1	29,942	0.02%
2022/04/15	36.4	207.81	15.4	206.12	205.00	21	30,175	0.07%
2022/04/14	14	218.89	18	218.31	217.50	-4	30,373	-0.01%
2022/04/13	16.2	214.88	8	215.81	216.50	8.2	30,535	0.03%
2022/04/12	12	217.08	4	215.00	215.00	8	30,631	0.03%
2022/04/11	42.1	216.89	5	214.00	213.50	37.1	30,835	0.12%
2022/04/08	24.1	228.06	15	229.57	231.00	9.1	30,643	0.03%
2022/04/07	24.5	230.16	7	232.79	227.00	17.5	30,609	0.06%
2022/04/06	44.6	231.90	7.4	234.22	230.50	37.3	30,340	0.12%
2022/04/01	21.3	243.15	15.1	243.80	243.50	6.2	30,397	0.02%
2022/03/31	18.1	247.35	23	247.59	249.00	-4.9	30,462	-0.02%
2022/03/30	29	249.60	31.3	249.36	248.50	-2.3	31,026	-0.01%
2022/03/29	22	245.43	26.7	244.18	244.00	-4.7	30,997	-0.02%
2022/03/28	17.2	241.18	14.3	241.13	241.00	2.9	30,908	0.01%
2022/03/25	12	242.46	44.1	243.08	246.00	-32.1	30,920	-0.10%
2022/03/24	34.3	238.12	15.1	237.88	238.50	19.2	31,276	0.06%
2022/03/23	18.1	238.50	16	238.40	239.00	2.2	31,287	0.01%
2022/03/22	15.3	229.60	62.4	228.49	232.00	-47.1	31,155	-0.15%
2022/03/21	15	224.73	27.1	226.77	226.00	-12.1	31,103	-0.04%
2022/03/18	32.3	219.61	17	219.15	219.50	15.3	31,121	0.05%
2022/03/17	12.1	222.73	22.1	224.00	225.50	-10	31,208	-0.03%
2022/03/16	30.3	215.18	14	214.11	212.50	16.3	31,179	0.05%
2022/03/15	37.9	219.07	16.1	219.76	217.50	21.8	31,113	0.07%
2022/03/14	99.2	226.40	45	226.36	225.00	54.2	31,009	0.17%
2022/03/11	12.5	235.88	8	235.50	235.50	4.5	30,728	0.01%
2022/03/10	19	238.26	66.2	239.51	241.00	-47.2	30,780	-0.15%
2022/03/09	19.3	223.11	31	224.52	227.00	-11.7	30,999	-0.04%
2022/03/08	56.5	221.74	45.1	222.37	216.00	11.4	30,961	0.04%
2022/03/07	109.5	227.83	21	225.90	222.00	88.5	31,407	0.28%	大買/
2022/03/04	33.1	247.77	42	246.65	245.00	-8.9	31,477	-0.03%
2022/03/03	32.5	249.04	17.1	248.59	246.00	15.4	31,984	0.05%
2022/03/02	17.3	247.47	25	247.30	250.00	-7.7	32,633	-0.02%
2022/03/01	74.2	252.63	26	253.46	246.50	48.2	32,721	0.15%
2022/02/25	61.2	256.78	94.7	257.06	254.00	-33.5	32,163	-0.10%
2022/02/24	156.5	244.61	75.1	246.61	243.00	81.4	31,324	0.26%	大買/
2022/02/23	22.3	236.49	14	237.43	240.50	8.3	30,098	0.03%
2022/02/21	29.7	238.69	9	239.28	237.50	20.7	29,981	0.07%
2022/02/18	12	242.63	62.6	242.02	242.00	-50.6	29,739	-0.17%
2022/02/17	15.1	235.01	21.3	234.66	234.50	-6.2	29,288	-0.02%
2022/02/16	20	233.80	97.2	234.77	233.50	-77.2	29,726	-0.26%
2022/02/15	11.1	223.87	20	224.03	222.50	-8.9	29,955	-0.03%
2022/02/14	16.2	217.56	3	217.67	217.50	13.2	30,312	0.04%
2022/02/11	12	221.67	33.1	222.77	222.00	-21.1	30,787	-0.07%
2022/02/10	40	223.52	32	218.64	217.50	8	31,135	0.03%
2022/02/09	9.2	217.75	24.2	215.57	221.50	-15	31,084	-0.05%
2022/02/08	20.2	205.29	18	206.17	205.50	2.2	31,235	0.01%
2022/02/07	31.1	201.29	24	202.71	203.00	7.1	31,609	0.02%
2022/01/26	20.5	201.35	24	200.58	200.00	-3.6	32,474	-0.01%
2022/01/25	24.5	201.30	19	202.34	200.50	5.5	33,702	0.02%
2022/01/24	23.6	200.40	20	202.08	207.00	3.6	34,432	0.01%
2022/01/21	64.6	209.98	47	204.63	201.00	17.6	35,464	0.05%
2022/01/20	4.1	216.34	6	218.67	222.00	-1.9	36,943	-0.01%
2022/01/19	54.4	216.30	39	215.64	215.50	15.4	37,518	0.04%
2022/01/18	7.1	224.62	5	224.80	222.00	2.1	38,503	0.01%
2022/01/17	31	222.31	18.6	221.77	221.50	12.4	39,119	0.03%
2022/01/14	26	214.86	29	215.31	220.00	-3	39,465	-0.01%
2022/01/13	32.2	215.30	26.2	217.02	218.00	6	39,962	0.02%
2022/01/12	20.2	214.82	46	215.93	216.00	-25.8	41,611	-0.06%
2022/01/11	25.3	209.37	14	208.89	208.50	11.3	42,418	0.03%
2022/01/10	82.5	209.95	24.1	209.52	209.50	58.4	42,602	0.14%
2022/01/07	35.2	218.44	26	215.69	217.50	9.2	42,644	0.02%
2022/01/06	52.5	223.03	19.1	222.62	221.00	33.4	42,499	0.08%
2022/01/05	37.2	232.26	13	235.81	230.00	24.2	42,443	0.06%
2022/01/04	29.1	233.19	72	234.13	237.00	-42.9	42,333	-0.10%
2022/01/03	13.1	232.99	7	233.71	231.00	6.1	42,224	0.01%
2021/12/30	28.1	231.57	21	231.67	231.00	7	42,145	0.02%
2021/12/29	25.6	235.14	10	236.65	233.00	15.6	42,103	0.04%
2021/12/28	5.1	237.32	7	238.79	239.00	-2	42,363	0.00%
2021/12/27	13.3	240.60	8	242.44	236.00	5.3	42,571	0.01%
2021/12/24	3.3	239.70	4	238.63	239.00	-0.7	42,333	0.00%
2021/12/23	11.1	234.67	34.4	235.97	240.00	-23.3	42,380	-0.05%
2021/12/22	4.1	226.46	48.1	225.96	227.50	-44	41,890	-0.11%
2021/12/21	20	216.68	25	219.70	222.50	-5	41,888	-0.01%
2021/12/20	14.1	218.87	1	224.00	218.00	13.1	42,008	0.03%
2021/12/17	65.4	223.01	34.4	221.62	222.00	31	41,913	0.07%
2021/12/16	7	223.29	27.3	224.90	225.00	-20.3	41,271	-0.05%
2021/12/15	13.1	218.52	19	220.74	221.50	-6	41,202	-0.01%
2021/12/14	51	217.92	19.1	215.80	216.00	31.9	41,149	0.08%
2021/12/13	51.1	222.49	35.2	221.13	220.50	15.9	41,250	0.04%
2021/12/10	2	223.25	13	223.54	224.50	-11	41,011	-0.03%
2021/12/09	12.2	218.73	4	223.50	218.00	8.2	40,704	0.02%
2021/12/08	4.1	223.21	15	221.70	221.00	-10.9	40,307	-0.03%
2021/12/07	18.1	219.13	13	221.77	216.50	5.1	40,093	0.01%
2021/12/06	25	216.40	25	218.48	219.00	0	39,898	0.00%
2021/12/03	20	215.53	11	216.09	217.50	9	40,230	0.02%
2021/12/02	62.2	220.69	9.1	219.35	213.00	53.1	40,435	0.13%
2021/12/01	18	223.11	9	224.00	223.50	9	40,183	0.02%
2021/11/30	19.2	224.35	25.1	224.47	228.00	-5.9	40,365	-0.01%
2021/11/29	12	207.79	32	210.14	213.00	-20	39,603	-0.05%
2021/11/26	38	207.14	31	207.71	207.50	7	39,141	0.02%
2021/11/25	34.3	206.43	61	206.15	210.50	-26.7	38,392	-0.07%
2021/11/24	57	198.27	71.1	199.86	198.50	-14.1	37,769	-0.04%
2021/11/23	23	194.61	24	196.35	197.00	-1	37,719	0.00%
2021/11/22	28	191.27	43	193.51	196.00	-15	37,712	-0.04%
2021/11/19	10	195.20	18	195.44	195.50	-8	37,944	-0.02%
2021/11/18	62	192.35	37	192.73	192.50	25	37,931	0.07%
2021/11/17	22	194.41	19	196.58	198.00	3	37,752	0.01%
2021/11/16	35	194.97	19.1	195.06	195.00	15.9	37,770	0.04%
2021/11/15	60	198.97	16	200.59	196.00	44	37,550	0.12%
2021/11/12	15	201.80	31	202.00	202.00	-16	37,218	-0.04%
2021/11/11	20	196.60	7	197.79	195.00	13	36,710	0.04%
2021/11/10	14	198.61	26	198.81	199.50	-12	36,293	-0.03%
2021/11/09	11	196.14	31	195.60	192.50	-20	36,056	-0.06%
2021/11/08	22	189.70	5	189.20	190.00	17	35,453	0.05%
2021/11/05	47	186.74	66	189.71	195.00	-19	35,339	-0.05%
2021/11/04	11.1	192.04	21	192.26	190.00	-9.9	34,840	-0.03%
2021/11/03	91.3	187.20	90	185.73	187.50	1.2	34,226	0.00%
2021/11/02	33	195.35	32.2	196.52	196.00	0.8	33,303	0.00%
2021/11/01	54.2	192.56	44	190.58	189.00	10.2	32,188	0.03%
2021/10/29	50	182.47	106.2	184.03	190.00	-56.2	31,402	-0.18%	大賣/
2021/10/28	114.3	177.57	98	177.51	178.50	16.3	30,448	0.05%	大買/
2021/10/27	10	170.70	54.1	170.93	171.50	-44.1	28,531	-0.15%
2021/10/26	57	155.38	50.1	155.72	156.00	6.9	28,742	0.02%
2021/10/25	22	145.86	58.1	148.15	150.50	-36.1	29,124	-0.12%
2021/10/22	57	143.87	68	144.74	143.50	-11	29,002	-0.04%
2021/10/21	60	143.61	50	143.27	142.00	10	28,860	0.03%
2021/10/20	66	143.95	90	146.06	145.50	-24	28,646	-0.08%
2021/10/19	48	136.78	85.1	140.10	141.50	-37.1	27,469	-0.14%
2021/10/18	40.5	128.77	36	129.51	129.00	4.5	27,003	0.02%
2021/10/15	11	126.64	41	125.21	126.00	-30	27,093	-0.11%
2021/10/14	13	115.85	21.2	117.84	117.00	-8.2	26,922	-0.03%
2021/10/13	56.2	121.33	52	118.06	116.00	4.2	26,806	0.02%
2021/10/12	103	126.87	49	124.24	124.00	54	26,618	0.20%	大買/
2021/10/08	26	127.44	19	129.32	130.00	7	26,985	0.03%
2021/10/07	43	124.49	55	126.77	126.50	-12	27,350	-0.04%
2021/10/06	40.2	123.79	31	122.29	121.50	9.2	27,579	0.03%
2021/10/05	27	121.44	19.1	123.30	125.50	8	28,182	0.03%
2021/10/04	6.2	124.35	4	124.88	122.50	2.2	28,552	0.01%
2021/10/01	25.9	129.20	4	127.13	127.50	21.9	29,957	0.07%
2021/09/30	18.2	129.19	19.1	130.91	132.00	-0.9	30,758	0.00%
2021/09/29	52.4	131.57	16.1	130.88	131.00	36.3	30,847	0.12%
2021/09/28	44	132.41	42	132.63	137.00	2	31,223	0.01%
2021/09/27	55.3	138.58	14	138.11	138.00	41.3	31,120	0.13%
2021/09/24	2	143.50	1	145.00	143.00	1	31,299	0.00%
2021/09/23	1	145.00	5	144.40	142.00	-4	31,283	-0.01%
2021/09/22	41.1	141.63	13	141.19	141.00	28.1	31,298	0.09%
2021/09/17	3	143.67	4	146.25	147.50	-1	31,413	0.00%
2021/09/16	10	146.30	151	146.02	145.50	-141	31,702	-0.44%	大賣/鉅額交易
2021/09/15	4	142.50	4	142.88	141.50	0	32,148	0.00%
2021/09/14	9	142.94	8	144.94	142.50	1	32,906	0.00%
2021/09/13	9	144.17	9	144.72	144.50	0	34,201	0.00%
2021/09/10	8	143.19	6	144.17	145.50	2	34,822	0.01%
2021/09/09	14.1	143.93	31	143.50	144.00	-17	35,693	-0.05%
2021/09/08	33	142.55	19	142.05	143.00	14	36,309	0.04%
2021/09/07	32.1	147.30	34.1	150.40	148.50	-2	36,278	-0.01%
2021/09/06	26	154.92	22	155.70	154.50	4	36,028	0.01%
2021/09/03	12	150.79	65	151.54	155.00	-53	36,071	-0.15%
2021/09/02	7	148.29	9	150.00	147.50	-2	36,138	-0.01%
2021/09/01	10	147.55	28	150.16	148.50	-18	36,936	-0.05%
2021/08/31	10	146.40	10	146.70	147.50	0	38,702	0.00%
2021/08/30	23	147.15	27	147.91	148.00	-4	40,199	-0.01%
2021/08/27	4	143.63	14.2	144.22	144.50	-10.2	40,642	-0.03%
2021/08/26	28.1	140.81	6	142.08	139.50	22.1	41,119	0.05%
2021/08/25	10.1	142.70	45.2	142.83	142.50	-35.2	41,272	-0.09%
2021/08/24	17	138.65	10	140.00	136.50	7	41,305	0.02%
2021/08/23	16	138.31	4	138.63	138.00	12	41,850	0.03%
2021/08/20	6	133.92	16	132.91	134.00	-10	41,914	-0.02%
2021/08/19	53	133.94	33	132.11	131.00	20	41,943	0.05%
2021/08/18	31	129.94	56	132.46	138.00	-25	41,982	-0.06%
2021/08/17	29.2	131.47	20	131.23	128.50	9.2	42,183	0.02%
2021/08/16	44	134.44	25	135.56	136.50	19	42,389	0.04%
2021/08/13	61	136.88	37	134.58	135.00	24	42,727	0.06%
2021/08/12	1	140.50	5	141.50	142.00	-4	42,740	-0.01%
2021/08/11	36	137.35	33.2	136.19	138.50	2.8	42,965	0.01%
2021/08/10	43.1	141.11	26	141.10	141.00	17.1	43,419	0.04%
2021/08/09	23.1	145.35	21	147.07	145.00	2.1	43,941	0.00%
2021/08/06	14	145.46	4	147.00	146.00	10	44,561	0.02%
2021/08/05	4	149.25	19	149.89	148.50	-15	44,987	-0.03%
2021/08/04	14.1	147.83	8	148.75	147.00	6.1	45,362	0.01%
2021/08/03	8	145.44	25	148.90	150.00	-17	45,466	-0.04%
2021/08/02	12	145.88	7	146.21	145.50	5	45,164	0.01%
2021/07/30	93	147.11	32	146.39	146.00	61	45,517	0.13%
2021/07/29	11.2	149.63	118.7	148.97	151.50	-107.5	45,311	-0.24%	大賣/鉅額交易
2021/07/28	48	134.90	34.1	135.97	138.00	14	44,177	0.03%
2021/07/27	76.1	141.72	59	140.81	142.00	17.1	44,252	0.04%
2021/07/26	3	141.83	44	145.09	146.00	-41	44,447	-0.09%
2021/07/23	79.2	143.78	23	142.61	139.50	56.2	45,863	0.12%
2021/07/22	62	143.60	123.2	144.02	146.50	-61.2	45,892	-0.13%	大賣/
2021/07/21	145	140.57	109	139.39	137.50	36	45,871	0.08%	大買/大賣/
2021/07/20	5	141.10	26.2	142.62	141.50	-21.2	46,677	-0.05%
2021/07/19	7	141.93	7	142.36	142.00	0	46,741	0.00%
2021/07/16	15	143.57	11	142.86	143.50	4	46,909	0.01%
2021/07/15	34.1	143.01	30	143.32	143.50	4.1	46,916	0.01%
2021/07/14	15.1	140.81	38	141.45	143.00	-22.9	46,657	-0.05%
2021/07/13	75	140.53	88	140.18	136.00	-13	46,685	-0.03%
2021/07/12	144.1	143.06	85	142.21	140.50	59.1	46,350	0.13%	大買/
2021/07/09	84	140.28	82	142.32	142.50	2	45,699	0.00%
2021/07/08	139	142.87	100	143.79	141.00	39	45,170	0.09%	大買/
2021/07/07	61	136.14	172.6	137.11	137.00	-111.6	43,617	-0.26%	大賣/鉅額交易
2021/07/06	49.2	132.12	69	133.75	132.50	-19.8	42,823	-0.05%
2021/07/05	45	130.72	34.1	132.50	132.00	10.9	42,622	0.03%
2021/07/02	7	125.07	12.2	125.10	126.50	-5.2	42,212	-0.01%
2021/07/01	58.5	122.96	20.2	123.30	123.50	38.3	42,277	0.09%
2021/06/30	4	128.38	3	129.17	129.00	1	42,027	0.00%
2021/06/29	29.1	129.10	22	128.05	127.50	7.1	42,316	0.02%
2021/06/28	42.2	126.50	38	128.22	129.00	4.2	42,459	0.01%
2021/06/25	30	128.80	10	128.40	127.50	20	43,049	0.05%
2021/06/24	78.1	133.15	65	131.32	131.00	13.1	42,902	0.03%
2021/06/23	152.1	135.06	380	132.02	132.00	-227.9	42,736	-0.53%	大買/大賣/鉅額交易
2021/06/22	400	135.15	152	135.32	134.50	248	42,414	0.58%	大買/大賣/鉅額交易
2021/06/21	38	130.66	305.2	130.55	131.00	-267.2	41,300	-0.65%	大賣/鉅額交易
2021/06/18	50	135.65	42	136.74	130.00	8	40,949	0.02%
2021/06/17	313	130.53	76	131.33	134.00	237	40,204	0.59%	大買/鉅額交易
2021/06/16	153	130.95	111	130.61	126.00	42	39,790	0.11%	大買/大賣/
2021/06/15	17	126.50	155	127.48	127.00	-138	39,540	-0.35%	大賣/鉅額交易
2021/06/11	149.2	125.94	46	126.35	124.50	103.2	39,293	0.26%	大買/鉅額交易
2021/06/10	20	127.23	18	128.03	129.00	2	38,866	0.01%
2021/06/09	53	128.95	37.3	128.76	127.00	15.7	38,364	0.04%
2021/06/08	78	128.77	40	129.23	125.50	38	37,625	0.10%
2021/06/07	32	121.91	76	124.26	127.50	-44	35,915	-0.12%
2021/06/04	67.1	117.93	16	117.94	117.50	51.1	34,528	0.15%
2021/06/03	6	118.25	63.3	118.57	121.50	-57.3	34,260	-0.17%
2021/06/02	154	110.86	15	110.27	110.50	139	33,571	0.41%	大買/鉅額交易
2021/06/01	7.9	113.27	8	113.69	113.00	-0.1	33,590	0.00%
2021/05/31	12	109.96	107.1	110.43	112.50	-95.1	33,698	-0.28%	大賣/
2021/05/28	6	104.33	4	104.50	104.50	2	33,554	0.01%
2021/05/27	2.1	100.53	4	101.25	101.00	-1.9	33,888	-0.01%
2021/05/26	11	105.05	9	103.39	103.00	2	34,331	0.01%
2021/05/25	12	106.08	11	106.86	105.50	1	35,061	0.00%
2021/05/24	3	100.50	15	102.30	103.50	-12	36,108	-0.03%
2021/05/21	7	98.49	87	99.54	100.50	-80	37,302	-0.21%
2021/05/20	17	95.87	18	96.34	94.60	-1	37,401	0.00%
2021/05/19	19	98.63	7	99.21	98.10	12	37,295	0.03%
2021/05/18	36	98.37	31	97.81	99.70	5	37,232	0.01%
2021/05/17	17	91.31	35	92.82	93.10	-18	37,215	-0.05%
2021/05/14	56	97.49	43	98.08	95.00	13	37,677	0.03%
2021/05/13	41	94.09	79	92.17	94.60	-38	38,375	-0.10%
2021/05/12	74	91.97	55	95.06	91.20	19	38,151	0.05%
2021/05/11	77	97.58	51	98.01	96.40	26	37,916	0.07%
2021/05/10	49.1	104.01	31	101.02	101.50	18.1	37,896	0.05%
2021/05/07	32	106.03	35	107.97	106.50	-3	37,982	-0.01%
2021/05/06	111	102.78	121.2	102.99	106.50	-10.2	37,971	-0.03%	大買/大賣/
2021/05/05	31.2	101.23	15	102.64	99.00	16.2	37,700	0.04%
2021/05/04	28	101.39	29.1	104.58	104.50	-1.1	37,873	0.00%
2021/05/03	17	111.62	8	113.31	109.50	9	37,914	0.02%
2021/04/29	84	115.67	43	117.64	115.00	41	38,351	0.11%
2021/04/28	2	107.75	70.2	111.89	112.50	-68.2	36,899	-0.18%
2021/04/27	24	102.04	63	102.09	102.50	-39	36,684	-0.11%
2021/04/26	37	98.08	420.1	98.57	99.80	-383.1	36,282	-1.06%	大賣/鉅額交易
2021/04/23	6	93.45	59.1	93.60	94.20	-53.1	35,756	-0.15%
2021/04/22	14	93.39	26	93.80	90.80	-12	36,308	-0.03%
2021/04/21	11	92.95	9	93.12	92.60	2	36,378	0.01%
2021/04/20	15	93.29	19.3	93.43	93.30	-4.3	37,309	-0.01%
2021/04/19	9	92.91	86	93.03	93.20	-77	38,595	-0.20%
2021/04/16	5	88.54	17.1	89.75	90.10	-12.1	38,726	-0.03%
2021/04/15	2	88.30	15	87.87	87.90	-13	39,070	-0.03%
2021/04/14	59.3	86.15	7	87.04	87.50	52.3	39,642	0.13%
2021/04/13	19	88.88	43	89.53	88.00	-24	41,201	-0.06%
2021/04/12	22	90.29	155	90.51	89.60	-133	42,270	-0.31%	大賣/鉅額交易
2021/04/09	11	92.01	2	92.65	91.70	9	43,353	0.02%
2021/04/08	18	92.12	11	92.45	92.90	7	43,479	0.02%
2021/04/07	78	91.40	12	93.14	91.40	66	43,664	0.15%
2021/04/06	2	92.55	40	93.11	93.10	-38	43,839	-0.09%
2021/04/01	64	91.95	54	92.12	91.60	10	43,770	0.02%
2021/03/31	24	91.63	12	91.83	91.50	12	43,520	0.03%
2021/03/30	30	92.04	84	92.72	91.20	-54	43,491	-0.12%
2021/03/29	36	90.08	12.6	89.71	89.80	23.4	43,283	0.05%
2021/03/26	8	89.09	55	89.32	89.90	-47	43,297	-0.11%
2021/03/25	64.1	86.85	41	86.56	85.90	23.1	43,389	0.05%
2021/03/24	14	88.65	4	88.40	87.90	10	43,405	0.02%
2021/03/23	69	87.88	45	88.86	88.00	24	44,490	0.05%
2021/03/22	44.4	87.76	5	88.34	87.70	39.4	45,900	0.09%
2021/03/19	61	89.87	230	88.93	89.00	-169	46,716	-0.36%	大賣/鉅額交易
2021/03/18	15.1	92.69	7	93.17	92.10	8.1	46,643	0.02%
2021/03/17	3	91.63	12	91.15	90.90	-9	47,115	-0.02%
2021/03/16	2	90.95	17	91.32	90.70	-15	47,263	-0.03%
2021/03/15	32	90.87	10	90.66	90.60	22	47,636	0.05%
2021/03/12	22	92.01	7	92.47	91.50	15	47,867	0.03%
2021/03/11	6	91.13	30	91.43	92.90	-24	47,966	-0.05%
2021/03/10	60	88.81	61	88.69	88.70	-1	48,491	0.00%
2021/03/09	99	87.44	15	88.25	86.60	84	48,790	0.17%
2021/03/08	22	91.54	28	91.95	90.20	-6	48,940	-0.01%
2021/03/05	70	90.68	47	91.97	91.20	23	50,104	0.05%
2021/03/04	58	91.75	58	92.65	92.70	0	52,442	0.00%
2021/03/03	49.2	91.61	20	92.52	91.80	29.2	53,757	0.05%
2021/03/02	101	95.37	22	98.92	94.30	79	55,577	0.14%	大買/
2021/02/26	52	96.80	61	96.89	97.50	-9	56,057	-0.02%
2021/02/25	230	97.16	56	98.63	95.60	174	56,942	0.31%	大買/鉅額交易
2021/02/24	322.5	99.78	26	100.09	97.00	296.5	57,015	0.52%	大買/鉅額交易
2021/02/23	60.1	99.54	376.2	99.13	99.60	-316.1	55,581	-0.57%	大賣/鉅額交易
2021/02/22	32	95.56	91	95.62	95.40	-59	54,311	-0.11%
2021/02/19	27	91.50	28	91.09	91.60	-1	53,977	0.00%
2021/02/18	52	91.19	35	91.57	91.60	17	54,251	0.03%
2021/02/17	66	91.48	22.5	91.23	91.60	43.6	54,421	0.08%
2021/02/05	118.2	85.70	133	86.95	89.70	-14.8	54,179	-0.03%	大買/大賣/
2021/02/04	87.2	83.33	43.5	83.22	84.10	43.7	53,694	0.08%
2021/02/03	41.5	88.24	5	88.40	86.30	36.5	53,575	0.07%
2021/02/02	59	88.11	21	88.39	88.70	38	54,535	0.07%
2021/02/01	14.2	85.70	5	86.40	85.80	9.2	54,538	0.02%
2021/01/29	37	88.86	14	88.33	86.50	23	55,129	0.04%
2021/01/28	68.2	88.74	6	88.87	88.10	62.2	55,493	0.11%
2021/01/27	53	92.85	7	92.99	92.60	46	55,971	0.08%
2021/01/26	45	95.28	8	96.58	94.00	37	56,395	0.07%
2021/01/25	85	97.26	9	99.06	95.70	76	57,058	0.13%
2021/01/22	22	98.70	156	99.97	101.00	-134	57,884	-0.23%	大賣/鉅額交易
2021/01/21	11	94.29	31	94.56	95.60	-20	59,732	-0.03%
2021/01/20	75	93.24	3	93.97	92.40	72	61,407	0.12%
2021/01/19	9	96.19	358	96.08	96.40	-349	61,789	-0.56%	大賣/鉅額交易
2021/01/18	114	95.43	4	96.95	95.00	110	61,976	0.18%	大買/鉅額交易
2021/01/15	17	98.85	68	98.78	100.00	-51	61,555	-0.08%
2021/01/14	73.2	97.68	12.2	97.40	96.70	61	61,284	0.10%
2021/01/13	40.2	99.81	29	100.53	97.60	11.2	61,781	0.02%
2021/01/12	23	96.93	137	97.40	99.40	-114	61,431	-0.19%	大賣/鉅額交易
2021/01/11	25	93.55	109	93.70	94.90	-84	60,811	-0.14%	大賣/
2021/01/08	36	90.09	24	89.89	90.20	12	61,011	0.02%
2021/01/07	22	92.95	24	92.51	92.10	-2	61,312	0.00%
2021/01/06	56	93.78	54	95.75	91.10	2	61,376	0.00%
2021/01/05	34	91.63	111	92.36	94.30	-77	60,159	-0.13%	大賣/
2021/01/04	47	90.97	106	91.10	90.50	-59	60,302	-0.10%	大賣/
2020/12/31	21	87.19	25	87.90	87.40	-4	60,960	-0.01%
2020/12/30	10	87.04	24	87.08	86.90	-14	61,035	-0.02%
2020/12/29	16	85.98	24	86.30	85.70	-8	61,404	-0.01%
2020/12/28	6	85.10	10	85.22	85.30	-4	61,824	-0.01%
2020/12/25	8	84.55	9	84.88	84.00	-1	62,192	0.00%
2020/12/24	10	84.92	46	85.25	84.50	-36	63,048	-0.06%
2020/12/23	9	84.59	23	86.03	86.20	-14	63,601	-0.02%
2020/12/22	20	83.32	3	83.53	82.10	17	63,628	0.03%
2020/12/21	11	82.56	5	83.76	84.40	6	63,914	0.01%
2020/12/18	7	86.23	5	87.40	85.60	2	63,587	0.00%
2020/12/17	74	86.12	74	88.38	86.00	0	63,837	0.00%
2020/12/16	44	87.82	61	88.00	86.70	-17	63,035	-0.03%
2020/12/15	17	84.72	60	85.16	85.80	-43	61,831	-0.07%
2020/12/14	19	83.76	12	83.93	83.80	7	61,512	0.01%
2020/12/11	36.4	82.11	19	83.36	81.60	17.4	61,773	0.03%
2020/12/10	16	82.21	17	82.28	82.20	-1	62,338	0.00%
2020/12/09	29	83.32	16	83.71	83.20	13	62,771	0.02%
2020/12/08	242	84.25	41	83.73	84.50	201	62,827	0.32%	大買/鉅額交易
2020/12/07	21	82.00	15	81.85	82.00	6	62,863	0.01%
2020/12/04	50.3	81.93	42	82.52	81.30	8.3	62,840	0.01%
2020/12/03	23	83.80	28	84.00	83.70	-5	62,580	-0.01%
2020/12/02	66	85.54	66	85.45	85.20	0	63,063	0.00%
2020/12/01	173	86.30	92	85.09	84.70	81	63,151	0.13%	大買/
2020/11/30	40	91.80	85	91.92	89.90	-45	62,581	-0.07%
2020/11/27	54	89.91	38	90.54	90.40	16	60,742	0.03%
2020/11/26	42	87.27	131	87.62	89.60	-89	60,438	-0.15%	大賣/
2020/11/25	103	82.99	53	83.10	83.10	50	58,650	0.09%	大買/
2020/11/24	44	82.13	109	83.10	82.00	-65	58,605	-0.11%	大賣/
2020/11/23	18	78.09	58.1	78.45	78.70	-40.1	57,910	-0.07%
2020/11/20	1	74.90	38	75.44	75.70	-37	57,502	-0.06%
2020/11/19	59	75.48	17	75.85	74.90	42	58,172	0.07%
2020/11/18	12	75.13	28	75.04	75.50	-16	59,352	-0.03%
2020/11/17	37	75.32	54	75.30	74.60	-17	61,134	-0.03%
2020/11/16	25	74.46	60	74.65	74.60	-35	62,521	-0.06%
2020/11/13	30	72.91	37	73.16	74.10	-7	63,706	-0.01%
2020/11/12	79	74.07	68	74.49	72.60	11	64,521	0.02%
2020/11/11	74	73.27	88	73.94	74.30	-14	65,185	-0.02%
2020/11/10	112	71.04	133	71.58	71.50	-21	66,517	-0.03%	大買/大賣/
2020/11/09	50	69.56	33	69.81	69.50	17	69,019	0.02%
2020/11/06	70	69.51	66	70.25	68.80	4	71,463	0.01%
2020/11/05	97	68.71	112	68.93	68.80	-15	72,740	-0.02%	大賣/
2020/11/04	79	66.93	61	67.30	68.80	18	72,944	0.02%
2020/11/03	81	65.97	80	66.38	66.30	1	72,802	0.00%
2020/11/02	120.1	66.16	67	65.38	65.20	53.1	73,546	0.07%	大買/
2020/10/30	156	68.54	69	68.07	68.20	87	74,091	0.12%	大買/
2020/10/29	149	68.37	61	68.64	67.90	88	73,573	0.12%	大買/
2020/10/28	164.5	76.14	50	75.74	74.90	114.5	71,088	0.16%	大買/鉅額交易
2020/10/27	101	82.57	20	81.93	81.60	81	70,088	0.12%	大買/
2020/10/26	31	84.30	6	85.17	85.40	25	70,887	0.04%
2020/10/23	28	85.63	8	86.15	85.10	20	71,376	0.03%
2020/10/22	18	86.56	16	86.16	87.30	2	72,429	0.00%
2020/10/21	55	86.72	30.1	86.26	86.40	24.9	72,400	0.03%
2020/10/20	7	85.36	28	87.03	88.00	-21	71,906	-0.03%
2020/10/19	44	86.46	33	86.01	85.50	11	71,528	0.02%
2020/10/16	61	86.07	55	86.50	83.70	6	71,336	0.01%
2020/10/15	125	87.23	15	86.35	85.50	110	71,712	0.15%	大買/鉅額交易
2020/10/14	18	85.93	24	85.90	85.60	-6	71,470	-0.01%
2020/10/13	39	84.10	19	84.64	85.50	20	71,194	0.03%
2020/10/12	51	85.49	69	85.69	85.20	-18	70,769	-0.03%
2020/10/08	32	82.02	109	82.57	84.80	-77	69,865	-0.11%	大賣/
2020/10/07	7	78.69	32	78.84	79.00	-25	68,398	-0.04%
2020/10/06	20	78.19	6	78.28	77.70	14	68,258	0.02%
2020/10/05	20	77.51	40	76.86	78.20	-20	67,908	-0.03%
2020/09/30	8	73.89	10	74.66	74.40	-2	67,513	0.00%
2020/09/29	36	76.54	15	77.11	74.10	21	67,447	0.03%
2020/09/28	20	76.10	43	76.07	77.50	-23	67,495	-0.03%
2020/09/25	22	72.62	18	71.86	72.50	4	68,043	0.01%
2020/09/24	40	74.46	6	74.30	73.80	34	68,601	0.05%
2020/09/23	14	78.04	19	77.59	77.30	-5	68,536	-0.01%
2020/09/22	26	78.04	6	77.12	77.40	20	69,533	0.03%
2020/09/21	14.2	78.88	28	78.28	78.90	-13.8	70,822	-0.02%
2020/09/18	12	78.57	21	78.90	78.20	-9	70,780	-0.01%
2020/09/17	40	79.12	40	79.09	80.20	0	71,756	0.00%
2020/09/16	24	78.17	36	77.91	77.90	-12	71,586	-0.02%
2020/09/15	49	77.41	55	77.74	76.30	-6	71,361	-0.01%
2020/09/14	41	73.94	75	74.73	76.00	-34	70,461	-0.05%
2020/09/11	21	72.23	30	72.18	72.30	-9	70,578	-0.01%
2020/09/10	66	72.88	39	72.85	72.90	27	70,539	0.04%
2020/09/09	6	73.50	21	72.83	73.90	-15	70,631	-0.02%
2020/09/08	3.1	73.39	37	73.54	73.20	-33.9	70,710	-0.05%
2020/09/07	35	73.57	19	72.72	72.10	16	70,942	0.02%
2020/09/04	43	76.31	6	76.12	75.70	37	71,624	0.05%
2020/09/03	28	78.61	70	79.06	78.60	-42	72,189	-0.06%
2020/09/02	33	76.94	36	76.70	76.80	-3	71,634	0.00%
2020/09/01	113	75.39	105	75.73	77.40	8	71,278	0.01%	大買/大賣/
2020/08/31	77.1	75.18	70	74.08	73.60	7.1	70,230	0.01%
2020/08/28	104	75.37	93	74.80	74.50	11	70,159	0.02%	大買/
2020/08/27	93	79.03	63	77.53	77.30	30	69,615	0.04%
2020/08/26	73	79.16	85	79.44	79.60	-12	70,441	-0.02%
2020/08/25	93	79.45	91	79.40	78.70	2	71,019	0.00%
2020/08/24	77.1	77.76	139.5	78.47	79.20	-62.5	70,251	-0.09%	大賣/
2020/08/21	109.2	81.83	109	81.18	80.60	0.2	69,177	0.00%	大買/大賣/
2020/08/20	93.1	81.99	48	82.47	79.70	45.1	67,258	0.07%
2020/08/19	98	86.92	83	87.56	88.50	15	65,728	0.02%
2020/08/18	20.5	83.90	27	84.46	84.10	-6.5	64,433	-0.01%
2020/08/17	80.2	83.38	56.6	83.50	83.00	23.6	63,683	0.04%
2020/08/14	119	83.94	106	83.01	85.00	13	62,732	0.02%	大買/大賣/
2020/08/13	233.1	87.77	201	85.85	80.60	32.1	60,857	0.05%	大買/大賣/
2020/08/12	84.1	86.18	111	87.12	89.00	-26.9	58,690	-0.05%	大賣/
2020/08/11	75	79.47	73	79.93	81.60	2	56,951	0.00%
2020/08/10	50	76.78	25	77.46	76.00	25	55,194	0.05%
2020/08/07	43	75.30	33	75.92	75.50	10	54,697	0.02%
2020/08/06	104	75.07	33	75.52	76.10	71	54,167	0.13%	大買/
2020/08/05	36	71.72	67	72.93	73.70	-31	52,876	-0.06%
2020/08/04	21	66.90	36	66.37	67.00	-15	51,476	-0.03%
2020/08/03	20	63.54	14	63.97	63.40	6	51,017	0.01%
2020/07/31	41	63.96	74	64.71	64.30	-33	51,372	-0.06%
2020/07/30	108	61.13	91	60.76	62.90	17	50,629	0.03%	大買/
2020/07/29	78	58.50	63	59.32	59.00	15	49,351	0.03%
2020/07/28	58	58.00	147	58.39	59.40	-89	48,793	-0.18%	大賣/
2020/07/27	56	56.85	65	56.62	56.50	-9	48,176	-0.02%
2020/07/24	21	55.64	11	54.86	54.70	10	49,017	0.02%
2020/07/23	9	56.52	15	56.95	56.30	-6	49,234	-0.01%
2020/07/22	29	56.64	16	56.89	56.50	13	49,184	0.03%
2020/07/21	52	56.37	77	56.44	56.60	-25	48,638	-0.05%
2020/07/20	23	52.66	45	52.40	53.40	-22	47,666	-0.05%
2020/07/17	27	51.10	21	52.17	50.80	6	47,414	0.01%
2020/07/16	13	52.46	1	52.50	52.40	12	47,493	0.03%
2020/07/15	56	53.10	70	52.81	51.80	-14	47,550	-0.03%
2020/07/14	20	52.58	14	52.37	52.20	6	47,732	0.01%
2020/07/13	22	54.51	8	54.71	53.90	14	47,803	0.03%
2020/07/10	5	55.16	27	54.94	54.40	-22	48,323	-0.05%
2020/07/09	8	56.50	40	56.71	56.50	-32	48,738	-0.07%
2020/07/08	36	56.36	35	56.40	56.30	1	49,117	0.00%
2020/07/07	20	55.55	28	55.90	55.90	-8	48,970	-0.02%
2020/07/06	54	56.51	31	56.58	57.30	23	48,832	0.05%
2020/07/03	14	51.91	25	52.26	53.50	-11	48,232	-0.02%
2020/07/02	35	50.28	24	50.22	50.80	11	47,947	0.02%
2020/07/01	80	49.93	25	50.44	49.45	55	47,983	0.11%
2020/06/30	23	49.12	119	49.89	50.10	-96	47,110	-0.20%	大賣/
2020/06/29	17	46.96	16	46.90	46.30	1	46,253	0.00%
2020/06/24	107	47.29	119	47.38	47.00	-12	46,104	-0.03%	大買/大賣/
2020/06/23	27	46.31	16	46.25	46.10	11	45,327	0.02%
2020/06/22	14	45.91	17	45.85	45.85	-3	45,315	-0.01%
2020/06/19	20	45.62	7	45.82	45.95	13	45,664	0.03%
2020/06/18	128	45.33	126	45.54	45.75	2	45,725	0.00%	大買/大賣/
2020/06/17	22.8	45.06	38	45.05	45.00	-15.2	45,501	-0.03%
2020/06/16	1	45.00	16	45.02	45.00	-15	45,354	-0.03%
2020/06/15	29	44.16	22	44.47	44.00	7	45,893	0.02%
2020/06/12	75	44.59	66	44.39	44.80	9	45,967	0.02%
2020/06/11	88	45.69	115	46.02	44.65	-27	45,829	-0.06%	大賣/
2020/06/10	122	45.16	185	44.73	45.20	-63	44,609	-0.14%	大買/大賣/
2020/06/09	36	43.52	25	43.67	43.30	11	43,921	0.03%
2020/06/08	153	44.70	141	44.04	43.85	12	44,642	0.03%	大買/大賣/
2020/06/05	21	44.97	10	45.02	44.80	11	44,671	0.02%
2020/06/04	63	44.49	49	44.35	44.80	14	44,895	0.03%
2020/06/03	18	43.54	8	43.64	43.80	10	44,819	0.02%
2020/06/02	51	44.88	55	44.44	43.40	-4	44,441	-0.01%
2020/06/01	19	42.08	31	42.81	44.10	-12	43,713	-0.03%
2020/05/29	1	40.10	3	40.65	40.10	-2	42,868	0.00%
2020/05/28	6	40.93	12	40.80	40.40	-6	43,321	-0.01%
2020/05/27	17.5	39.98	16	40.24	39.90	1.5	43,190	0.00%
2020/05/26	10	40.06	34	40.14	40.00	-24	43,422	-0.06%
2020/05/25	19	38.95	28	39.14	39.40	-9	43,314	-0.02%
2020/05/22	87	39.86	53	39.88	39.15	34	43,210	0.08%
2020/05/21	30	40.49	24	40.47	40.75	6	42,963	0.01%
2020/05/20	135	39.52	151	39.52	39.60	-16	42,730	-0.04%	大買/大賣/
2020/05/19	123	37.80	110	38.50	39.10	13	42,249	0.03%	大買/大賣/
2020/05/18	34	39.94	5	39.62	39.55	29	40,794	0.07%
2020/05/15	35	42.98	41	43.44	43.90	-6	39,772	-0.02%
2020/05/14	30.5	43.02	36	43.96	42.80	-5.5	39,458	-0.01%
2020/05/13	3	45.05	38	44.59	44.70	-35	39,414	-0.09%
2020/05/12	21	44.95	39	45.01	45.00	-18	39,518	-0.05%
2020/05/11	136	45.33	78	45.20	44.95	58	40,066	0.14%	大買/
2020/05/08	43	44.77	77	44.98	44.70	-34	39,944	-0.09%
2020/05/07	56	43.93	73	44.17	44.30	-17	39,895	-0.04%
2020/05/06	26	43.22	35	42.72	43.05	-9	39,295	-0.02%
2020/05/05	12	42.94	12	42.79	42.50	0	39,282	0.00%
2020/05/04	11	41.86	11	42.66	43.00	0	39,354	0.00%
2020/04/30	24	43.02	33	43.00	42.85	-9	39,758	-0.02%
2020/04/29	25	41.88	86	41.50	42.00	-61	39,510	-0.15%
2020/04/28	2	39.33	58	39.11	39.45	-56	38,831	-0.14%
2020/04/27	2	38.33	47	38.57	38.30	-45	38,629	-0.12%
2020/04/24	3	37.43	9	37.67	37.45	-6	38,706	-0.02%
2020/04/23	14	37.66	22	37.85	37.60	-8	38,911	-0.02%
2020/04/22	18	36.43	18	37.01	37.45	0	39,313	0.00%
2020/04/21	30	37.05	1	37.70	36.65	29	39,455	0.07%
2020/04/20	9	38.28	7	38.06	38.10	2	40,149	0.00%
2020/04/17	93	38.49	83	38.07	38.10	10	40,384	0.02%
2020/04/16	45	37.92	45	38.05	38.10	0	40,082	0.00%
2020/04/15	40	39.03	43	38.20	37.40	-3	39,668	-0.01%
2020/04/14	41	37.55	79	37.99	38.15	-38	38,970	-0.10%
2020/04/13	39	36.15	227	36.09	35.55	-188	38,277	-0.49%	大賣/鉅額交易
2020/04/10	15	34.59	11	34.62	35.00	4	37,686	0.01%
2020/04/09	255	34.89	34	34.75	34.70	221	37,724	0.59%	大買/鉅額交易
2020/04/08	93	33.84	87	33.81	34.00	6	37,357	0.02%
2020/04/07	58	32.91	92	32.96	33.15	-34	36,620	-0.09%
2020/04/06	36	31.19	10	31.14	31.35	26	35,705	0.07%
2020/04/01	32	31.77	10	31.90	31.70	22	35,234	0.06%
2020/03/31	17	32.03	42	32.16	32.00	-25	35,038	-0.07%
2020/03/30	35	30.41	230	29.36	30.90	-195	34,207	-0.57%	大賣/鉅額交易
2020/03/27	220	31.82	24	31.21	30.25	196	34,448	0.57%	大買/鉅額交易
2020/03/26	32	31.01	6	31.18	31.00	26	34,488	0.08%
2020/03/25	10	30.67	28	30.82	31.10	-18	34,099	-0.05%
2020/03/24	20	28.74	18	28.69	28.60	2	33,725	0.01%
2020/03/23	22	26.91	26	27.15	27.05	-4	33,364	-0.01%
2020/03/20	2	26.13	5	26.83	27.05	-3	33,143	-0.01%
2020/03/19	36	25.11	36	25.46	24.60	0	33,038	0.00%
2020/03/18	25	27.47	46	27.20	26.20	-21	32,226	-0.07%
2020/03/17	69	27.43	25	27.55	26.50	44	31,953	0.14%
2020/03/16	60	30.75	21	30.75	28.40	39	31,401	0.12%
2020/03/13	16	30.43	22	30.45	31.45	-6	31,149	-0.02%
2020/03/12	70	33.88	35	33.94	33.70	35	30,591	0.11%
2020/03/11	39	38.22	6	39.56	37.40	33	29,728	0.11%
2020/03/10	27	38.18	5	38.42	38.95	22	29,350	0.07%
2020/03/09	57	39.98	7	40.19	39.50	50	28,782	0.17%
2020/03/06	5	41.68	7	41.62	41.60	-2	28,629	-0.01%
2020/03/05	11	42.62	57	42.99	41.90	-46	29,206	-0.16%
2020/03/04	9	41.35	13	41.63	41.40	-4	28,573	-0.01%
2020/03/03	8	41.39	29	41.78	41.45	-21	28,765	-0.07%
2020/03/02	10	39.38	4	39.28	39.25	6	28,375	0.02%
2020/02/27	7	39.64	5	41.02	40.00	2	28,339	0.01%
2020/02/26	5	41.35	3	41.50	41.25	2	28,229	0.01%
2020/02/25	10	41.98	7	41.97	41.75	3	28,242	0.01%
2020/02/24	12	42.20	13.5	42.06	42.45	-1.5	28,228	-0.01%
2020/02/21	4	41.89	31	42.13	41.70	-27	28,350	-0.10%
2020/02/20	22	42.55	21	42.25	42.00	1	28,511	0.00%
2020/02/19	115	41.74	9	41.93	41.75	106	28,704	0.37%	大買/鉅額交易
2020/02/18	4	41.16	33	41.36	41.10	-29	29,215	-0.10%
2020/02/17	2	41.00	5	41.13	41.35	-3	29,396	-0.01%
2020/02/14	13	41.88	4	42.05	41.50	9	29,899	0.03%
2020/02/13	13	42.41	8	42.41	42.05	5	30,681	0.02%
2020/02/12	22	41.81	113	41.25	42.85	-91	31,059	-0.29%	大賣/
2020/02/11	17	40.10	20	40.48	40.30	-3	30,346	-0.01%
2020/02/10	8	36.50	17	38.64	39.85	-9	30,380	-0.03%
2020/02/07	57	39.28	26	39.49	38.90	31	30,561	0.10%
2020/02/06	3	39.80	52	39.92	40.20	-49	30,529	-0.16%
2020/02/05	56	40.15	4	40.60	39.15	52	30,330	0.17%
2020/02/04	13	38.57	58	39.39	40.25	-45	29,924	-0.15%
2020/02/03	30	36.64	5	36.78	36.75	25	29,326	0.09%
2020/01/31	62	38.99	208	38.03	38.65	-146	29,221	-0.50%	大賣/鉅額交易
2020/01/30	123	40.50	10	40.61	40.35	113	28,739	0.39%	大買/鉅額交易
2020/01/20	102	43.76	34	44.37	44.80	68	28,516	0.24%	大買/
2020/01/17	13	43.62	14	43.77	43.25	-1	28,408	0.00%
2020/01/16	36	43.89	4	43.86	43.60	32	28,750	0.11%
2020/01/15	4	44.88	4	44.84	44.75	0	28,458	0.00%
2020/01/14	16	45.69	30	45.48	45.40	-14	29,106	-0.05%
2020/01/13	2	43.50	7	43.70	43.90	-5	28,019	-0.02%
2020/01/10	1	42.05	12	42.13	42.40	-11	27,883	-0.04%
2020/01/09	10	41.00	1	41.25	41.05	9	28,095	0.03%
2020/01/08	4	40.74	5	40.46	40.45	-1	28,732	0.00%
2020/01/07	1	41.25	9	41.56	41.30	-8	29,020	-0.03%
2020/01/06	11	41.20	11	41.43	41.35	0	29,488	0.00%
2020/01/03	20	42.71	25	43.61	42.50	-5	29,657	-0.02%
2020/01/02	28	43.14	20	43.57	43.60	8	29,556	0.03%
2019/12/31	5	41.86	2	41.80	42.00	3	29,407	0.01%
2019/12/30	0	0.00	4	41.75	41.80	-4	29,720	-0.01%
2019/12/27	30	41.55	32	41.62	41.65	-2	29,875	-0.01%
2019/12/26	15	41.11	14	41.10	41.10	1	30,009	0.00%
2019/12/25	9	41.60	2.5	41.54	41.50	6.5	30,110	0.02%
2019/12/24	10	41.49	7	41.77	42.25	3	30,221	0.01%
2019/12/23	35	41.88	2	41.50	41.50	33	29,838	0.11%
2019/12/20	5	43.53	5	44.02	44.10	0	29,535	0.00%
2019/12/19	11	44.20	17	44.84	43.90	-6	29,698	-0.02%
2019/12/18	4	45.05	1	45.00	44.80	3	29,918	0.01%
2019/12/17	3	46.00	5.1	45.98	45.75	-2.1	30,235	-0.01%
2019/12/16	0	0.00	5	44.81	45.40	-5	30,282	-0.02%
2019/12/13	10	43.77	3	44.52	44.30	7	30,577	0.02%
2019/12/12	16	44.89	10	44.84	44.75	6	30,970	0.02%
2019/12/11	6	43.91	8	43.96	43.90	-2	31,881	-0.01%
2019/12/10	12	43.67	5	43.84	44.00	7	32,413	0.02%
2019/12/09	23	44.45	6	44.84	44.35	17	32,396	0.05%
2019/12/06	3	44.85	5	44.95	44.75	-2	33,039	-0.01%
2019/12/05	22	44.76	7	44.82	44.60	15	33,533	0.04%
2019/12/04	12	44.41	10	44.40	44.20	2	34,215	0.01%
2019/12/03	21	44.38	6	44.54	44.80	15	36,255	0.04%
2019/12/02	36	44.40	31	44.39	44.15	5	36,548	0.01%
2019/11/29	13	46.24	8	46.17	46.15	5	37,032	0.01%
2019/11/28	38	47.57	35	47.79	47.00	3	36,977	0.01%
2019/11/27	16	47.12	6	47.17	47.00	10	36,689	0.03%
2019/11/26	21	46.64	5	46.95	46.35	16	36,692	0.04%
2019/11/25	93	46.51	11	47.44	46.35	82	36,504	0.22%
2019/11/22	24	47.60	10	47.51	47.00	14	36,500	0.04%
2019/11/21	6	47.97	1	48.10	48.00	5	36,640	0.01%
2019/11/20	4	48.25	2	48.13	48.80	2	37,003	0.01%
2019/11/19	47	48.80	3	48.93	48.55	44	37,762	0.12%
2019/11/18	4	49.65	8	49.56	49.65	-4	37,745	-0.01%
2019/11/15	13	49.80	15	49.00	48.50	-2	37,910	-0.01%
2019/11/14	4	48.49	9	48.49	48.10	-5	37,402	-0.01%
2019/11/13	23	48.34	11	48.44	48.30	12	37,744	0.03%
2019/11/12	12	48.72	48	49.13	50.00	-36	38,117	-0.09%
2019/11/11	37	47.22	73	47.38	47.10	-36	38,339	-0.09%
2019/11/08	45	46.07	42	46.03	46.00	3	37,832	0.01%
2019/11/07	47	45.62	37	45.25	45.90	10	38,154	0.03%
2019/11/06	62	45.71	27	45.48	45.20	35	38,583	0.09%
2019/11/05	25	48.00	28	47.76	47.50	-3	38,615	-0.01%
2019/11/04	3	47.62	1	47.55	47.40	2	39,116	0.01%
2019/11/01	28	47.13	19	47.03	47.20	9	39,316	0.02%
2019/10/31	51	47.66	56	47.75	47.15	-5	40,213	-0.01%
2019/10/30	41	47.80	42	48.02	48.25	-1	40,268	0.00%
2019/10/29	57	47.21	62	46.99	46.90	-5	40,202	-0.01%
2019/10/28	31.5	47.85	13	47.70	47.50	18.5	40,359	0.05%
2019/10/25	13	48.09	17	48.51	48.20	-4	40,460	-0.01%
2019/10/24	65	48.24	45	48.11	48.15	20	40,493	0.05%
2019/10/23	25	48.04	42	48.14	48.25	-17	40,302	-0.04%
2019/10/22	48	47.13	51	47.76	48.25	-3	40,503	-0.01%
2019/10/21	37	45.91	32	46.17	45.85	5	40,114	0.01%
2019/10/18	54	46.76	39	46.63	46.20	15	40,718	0.04%
2019/10/17	41	47.04	58	47.28	47.00	-17	42,029	-0.04%
2019/10/16	3	47.97	22	47.58	47.80	-19	43,605	-0.04%
2019/10/15	52	46.53	32	46.32	46.55	20	43,671	0.05%
2019/10/14	5	44.76	31	46.10	46.35	-26	43,508	-0.06%
2019/10/09	54	43.71	29	44.17	43.10	25	43,186	0.06%
2019/10/08	18	46.10	4	46.23	45.60	14	43,288	0.03%
2019/10/07	19	45.93	14	46.38	46.40	5	43,819	0.01%
2019/10/04	22	45.69	28	45.60	45.30	-6	44,048	-0.01%
2019/10/03	8	44.11	3	44.60	45.15	5	44,257	0.01%
2019/10/02	63	44.54	62	43.99	44.80	1	44,342	0.00%
2019/10/01	19	43.81	17	44.26	44.20	2	44,433	0.00%
2019/09/27	18	44.44	13	45.01	43.65	5	44,569	0.01%
2019/09/26	16	45.49	13	45.91	45.20	3	44,804	0.01%
2019/09/25	23	45.47	29	45.51	45.50	-6	45,212	-0.01%
2019/09/24	20	47.23	14	47.40	46.65	6	45,998	0.01%
2019/09/23	54	47.61	15	47.65	47.65	39	46,264	0.08%
2019/09/20	26	46.16	69	46.14	46.50	-43	46,602	-0.09%
2019/09/19	8	46.44	5	46.37	46.50	3	46,573	0.01%
2019/09/18	30	46.52	17	46.41	46.30	13	46,481	0.03%
2019/09/17	36	46.54	36	46.52	46.10	0	46,224	0.00%
2019/09/16	63	45.87	73	46.17	46.80	-10	46,336	-0.02%
2019/09/12	27	44.53	79	44.64	44.95	-52	46,632	-0.11%
2019/09/11	14	43.31	26	43.38	43.25	-12	47,238	-0.03%
2019/09/10	22	43.38	4	43.45	43.05	18	47,453	0.04%
2019/09/09	20	44.31	41	44.49	44.80	-21	47,335	-0.04%
2019/09/06	49	44.47	8	44.23	43.85	41	47,198	0.09%
2019/09/05	36	43.72	90	43.31	44.65	-54	46,991	-0.11%
2019/09/04	3	40.45	29	40.79	41.25	-26	45,506	-0.06%
2019/09/03	34	41.05	27	41.48	39.80	7	46,523	0.02%
2019/09/02	11	39.89	227	39.51	40.00	-216	46,195	-0.47%	大賣/鉅額交易
2019/08/30	25	39.67	18	39.26	39.05	7	46,240	0.02%
2019/08/29	3	38.85	6	38.96	39.05	-3	46,775	-0.01%
2019/08/28	201	38.97	1	38.70	38.85	200	46,957	0.43%	大買/鉅額交易
2019/08/27	15	39.32	16	38.80	38.55	-1	47,307	0.00%
2019/08/26	13	39.08	2	38.85	38.80	11	47,564	0.02%
2019/08/23	30	40.77	29	41.03	40.65	1	47,781	0.00%
2019/08/22	23	40.74	25	41.01	41.10	-2	47,682	0.00%
2019/08/21	15	39.93	16	39.55	39.55	-1	46,899	0.00%
2019/08/20	23	40.19	17	40.05	39.90	6	47,010	0.01%
2019/08/19	2	39.50	2	39.63	39.70	0	47,277	0.00%
2019/08/16	44	39.72	41	39.42	39.25	3	48,111	0.01%
2019/08/15	24	39.75	44	39.62	39.85	-20	48,224	-0.04%
2019/08/14	5	39.00	38	39.50	39.00	-33	47,799	-0.07%
2019/08/13	5	37.42	2	37.48	37.10	3	47,419	0.01%
2019/08/12	9	38.04	7	38.01	38.05	2	48,458	0.00%
2019/08/08	25	37.63	33	37.58	38.15	-8	49,224	-0.02%
2019/08/07	27	36.66	11	37.03	36.35	16	49,545	0.03%
2019/08/06	21	34.58	30	34.92	35.75	-9	49,334	-0.02%
2019/08/05	30	36.62	14	36.77	35.90	16	49,294	0.03%
2019/08/02	46	35.71	7	35.89	36.65	39	49,868	0.08%
2019/08/01	31	37.41	4	37.51	37.25	27	49,421	0.05%
2019/07/31	12	38.10	2	38.03	38.00	10	49,781	0.02%
2019/07/30	30	39.08	3	38.87	38.70	27	49,785	0.05%
2019/07/29	12	40.63	4	40.66	40.20	8	50,021	0.02%
2019/07/26	3	41.22	20	41.06	41.15	-17	50,057	-0.03%
2019/07/25	3	40.83	23	40.87	40.60	-20	50,000	-0.04%
2019/07/24	27	40.49	18	40.18	39.50	9	50,101	0.02%
2019/07/23	66	40.78	59	40.69	40.20	7	50,660	0.01%
2019/07/22	75	41.49	9	41.23	41.75	66	50,543	0.13%
2019/07/19	52	41.20	36	41.32	40.60	16	50,467	0.03%
2019/07/18	62	39.16	109	39.19	39.50	-47	49,616	-0.09%	大賣/
2019/07/17	34	37.61	46	37.77	37.15	-12	48,002	-0.02%
2019/07/16	20	37.28	4	37.40	36.85	16	47,536	0.03%
2019/07/15	2	37.18	12	37.08	37.20	-10	48,060	-0.02%
2019/07/12	21	37.33	27	37.01	36.70	-6	48,068	-0.01%
2019/07/11	41	37.27	34	37.35	37.50	7	47,836	0.01%
2019/07/10	10	35.85	19	35.99	35.80	-9	47,672	-0.02%
2019/07/09	42	35.79	33	36.63	35.30	9	47,496	0.02%
2019/07/08	12	37.04	4	37.05	37.15	8	47,678	0.02%
2019/07/05	10	37.24	2	37.53	37.45	8	48,388	0.02%
2019/07/04	21	37.16	45	37.11	37.30	-24	49,413	-0.05%
2019/07/03	42	37.30	36	37.65	37.20	6	50,337	0.01%
2019/07/02	25	38.40	69	38.57	38.50	-44	51,725	-0.09%
2019/07/01	55	38.07	116	38.51	38.75	-61	52,740	-0.12%	大賣/
2019/06/28	50	35.67	17	35.78	35.25	33	52,305	0.06%
2019/06/27	44	35.54	80	35.26	35.50	-36	53,133	-0.07%
2019/06/26	29	34.12	11	34.28	34.50	18	53,161	0.03%
2019/06/25	16	34.07	15	34.47	34.00	1	53,193	0.00%
2019/06/24	62	34.46	18	34.08	34.60	44	53,604	0.08%
2019/06/21	48	34.99	21	35.18	34.55	27	54,627	0.05%
2019/06/20	52	35.32	32.5	35.32	35.40	19.5	54,301	0.04%
2019/06/19	7	34.02	303	34.56	34.75	-296	53,334	-0.55%	大賣/鉅額交易
2019/06/18	10	31.35	5	31.79	31.60	5	52,857	0.01%
2019/06/17	210	32.21	5	32.44	32.00	205	53,956	0.38%	大買/鉅額交易
2019/06/14	41	32.23	36	32.65	31.80	5	54,160	0.01%
2019/06/13	41	32.78	8	33.14	32.60	33	54,797	0.06%
2019/06/12	20	32.92	37	33.42	32.95	-17	54,846	-0.03%
2019/06/11	265	31.85	243	33.24	33.50	22	54,597	0.04%	大買/大賣/
2019/06/10	22	30.13	71	29.72	31.00	-49	53,189	-0.09%
2019/06/06	19	28.45	4	28.63	28.65	15	52,550	0.03%
2019/06/05	15	29.73	25	29.89	28.70	-10	52,461	-0.02%
2019/06/04	1	29.45	11	29.37	29.45	-10	52,060	-0.02%
2019/06/03	30	28.85	1	28.80	28.70	29	52,433	0.06%
2019/05/31	22	28.81	29	29.51	29.95	-7	52,430	-0.01%
2019/05/30	13	28.95	27	28.91	28.60	-14	52,743	-0.03%
2019/05/29	23	27.59	26	27.71	28.65	-3	52,975	-0.01%
2019/05/28	19	28.24	9	28.48	28.00	10	52,718	0.02%
2019/05/27	32	28.35	18	28.31	28.15	14	52,957	0.03%
2019/05/24	38	28.45	28	28.76	28.00	10	52,971	0.02%
2019/05/23	61	28.62	38	28.50	28.30	23	52,209	0.04%
2019/05/22	31	31.43	24	31.78	30.45	7	51,339	0.01%
2019/05/21	18	30.62	7	30.78	31.15	11	50,851	0.02%
2019/05/20	20	30.87	15	31.23	30.45	5	50,485	0.01%
2019/05/17	35	32.92	15	32.31	31.60	20	49,911	0.04%
2019/05/16	59	36.28	28	35.88	34.70	31	48,884	0.06%
2019/05/15	3	36.90	50	36.69	37.50	-47	48,004	-0.10%
2019/05/14	9	35.39	18	35.50	35.00	-9	47,407	-0.02%
2019/05/13	6	35.30	22	35.52	35.80	-16	47,291	-0.03%
2019/05/10	17	34.94	17	35.10	34.40	0	47,036	0.00%
2019/05/09	36	34.57	3	34.40	33.80	33	46,479	0.07%
2019/05/08	7	35.43	13	35.29	35.60	-6	46,563	-0.01%
2019/05/07	13	34.72	22	34.48	34.55	-9	46,466	-0.02%
2019/05/06	65	32.89	50	32.87	33.05	15	46,278	0.03%
2019/05/03	17	34.67	5	34.83	34.80	12	46,117	0.03%
2019/05/02	2	34.15	0	0.00	34.40	2	46,079	0.00%
2019/04/30	25	33.68	29	33.65	34.45	-4	46,322	-0.01%
2019/04/29	28	33.04	17	32.83	32.50	11	45,976	0.02%
2019/04/26	29	36.48	12	36.65	36.05	17	45,347	0.04%
2019/04/25	14	37.49	10	37.67	37.95	4	44,961	0.01%
2019/04/24	9	37.51	88	37.79	37.95	-79	44,559	-0.18%
2019/04/23	27	36.51	26	36.59	36.25	1	44,060	0.00%
2019/04/22	28	38.09	11	37.81	37.60	17	44,178	0.04%
2019/04/19	3	38.35	2	37.70	37.60	1	44,972	0.00%
2019/04/18	11	38.00	12	38.27	37.00	-1	44,786	0.00%
2019/04/17	21	38.03	21	38.26	37.55	0	46,337	0.00%
2019/04/16	36	38.03	51	37.73	37.25	-15	46,299	-0.03%
2019/04/15	53	36.93	33	36.99	37.10	20	46,543	0.04%
2019/04/12	49	36.71	28	36.74	36.70	21	47,031	0.04%
2019/04/11	59	36.41	74	36.87	36.25	-15	47,585	-0.03%
2019/04/10	86	36.69	80	36.78	36.00	6	47,233	0.01%
2019/04/09	31	37.56	9	38.16	36.35	22	46,493	0.05%
2019/04/08	70	37.83	55	38.03	39.25	15	46,201	0.03%
2019/04/03	75	34.97	170	33.83	36.05	-95	44,730	-0.21%	大賣/
2019/04/02	133	32.74	23	32.75	32.95	110	43,720	0.25%	大買/鉅額交易
2019/04/01	54	31.35	165	31.15	32.30	-111	43,301	-0.26%	大賣/鉅額交易
2019/03/29	48	29.60	29	29.87	29.60	19	41,989	0.05%
2019/03/28	11	29.24	10	29.51	29.90	1	41,685	0.00%
2019/03/27	9	29.31	32	29.35	29.65	-23	42,032	-0.05%
2019/03/26	74	30.12	8	30.23	28.80	66	42,145	0.16%
2019/03/25	15	29.60	22	29.57	30.30	-7	41,759	-0.02%
2019/03/22	7	29.74	6	29.83	29.85	1	42,580	0.00%
2019/03/21	19	29.86	19	30.04	30.15	0	43,142	0.00%
2019/03/20	56	29.52	28	29.28	29.20	28	43,479	0.06%
2019/03/19	20	28.35	41	28.18	27.80	-21	43,091	-0.05%
2019/03/18	4	27.05	35	27.68	28.45	-31	43,621	-0.07%
2019/03/15	18	26.05	20	26.12	25.90	-2	44,889	0.00%
2019/03/14	15	25.36	46	25.25	25.45	-31	45,411	-0.07%
2019/03/13	7	24.91	28	25.00	24.90	-21	45,916	-0.05%
2019/03/12	5	24.88	5	24.87	24.80	0	46,127	0.00%
2019/03/11	30	24.80	10	24.83	24.40	20	46,637	0.04%
2019/03/08	23	24.75	13	24.83	24.90	10	47,477	0.02%
2019/03/07	26	25.33	47	25.14	25.25	-21	48,383	-0.04%
2019/03/06	56	24.60	46	24.80	24.65	10	48,546	0.02%
2019/03/05	6	25.42	7	25.28	24.60	-1	48,447	0.00%
2019/03/04	27	25.25	40	25.36	26.25	-13	48,144	-0.03%
2019/02/27	31	24.32	32	24.33	24.10	-1	47,438	0.00%
2019/02/26	28	24.84	9	24.76	24.25	19	47,534	0.04%
2019/02/25	29	24.21	13	24.00	24.55	16	47,565	0.03%
2019/02/22	2	23.28	2	23.45	23.15	0	47,565	0.00%
2019/02/20	3	23.45	0	0.00	23.45	3	48,306	0.01%
2019/02/19	1	23.85	21	23.83	23.90	-20	49,978	-0.04%
2019/02/18	28	24.76	45	24.29	23.70	-17	51,142	-0.03%
2019/02/15	0	0.00	12	24.07	24.20	-12	51,091	-0.02%
2019/02/14	8	24.26	21	24.30	24.20	-13	51,262	-0.03%
2019/02/13	4	24.20	35	24.19	24.10	-31	51,254	-0.06%
2019/02/12	12	23.59	8	23.73	23.50	4	50,880	0.01%
2019/02/11	1	23.10	1	23.20	23.25	0	50,453	0.00%
2019/01/30	13	22.97	4	23.00	22.50	9	50,157	0.02%
2019/01/29	8	22.62	12	22.43	22.85	-4	49,844	-0.01%
2019/01/28	4	22.23	8	22.34	22.35	-4	49,256	-0.01%
2019/01/25	1	21.70	92	21.84	21.70	-91	48,865	-0.19%
2019/01/24	35	21.70	22	21.62	21.60	13	48,687	0.03%
2019/01/23	51	21.39	1	21.35	21.15	50	48,309	0.10%
2019/01/22	8	21.27	4	21.08	21.35	4	48,270	0.01%
2019/01/21	10	22.20	0	0.00	22.10	10	48,107	0.02%
2019/01/18	21	21.89	21	22.09	22.15	0	47,932	0.00%
2019/01/17	7	21.71	16	21.55	21.45	-9	47,527	-0.02%
2019/01/16	4	21.40	3	21.45	21.55	1	47,486	0.00%
2019/01/15	2	21.10	20	21.10	21.10	-18	47,224	-0.04%
2019/01/14	12	20.84	3	21.18	21.05	9	47,003	0.02%
2019/01/11	40	21.66	12	21.20	21.20	28	46,587	0.06%
2019/01/10	4	22.13	1	22.40	22.10	3	45,563	0.01%
2019/01/09	47	22.16	8	23.21	22.05	39	45,111	0.09%
2019/01/08	3	24.37	9	24.51	24.45	-6	43,553	-0.01%
2019/01/07	20	24.43	19	24.17	24.10	1	43,384	0.00%
2019/01/04	4	23.88	1	24.10	23.90	3	42,886	0.01%
2019/01/03	35	23.83	109	23.77	24.20	-74	42,612	-0.17%	大賣/
2019/01/02	1	23.00	14	22.89	23.10	-13	42,096	-0.03%
2018/12/28	8	22.81	2	22.35	22.30	6	41,712	0.01%
2018/12/27	28	22.90	28	22.76	23.20	0	41,775	0.00%
2018/12/26	25	21.81	12	21.20	21.20	13	40,818	0.03%
2018/12/25	19	22.42	17	22.10	22.05	2	40,503	0.00%
2018/12/24	31	23.02	15	23.03	23.45	16	40,305	0.04%
2018/12/22	0	0.00	1	22.65	22.60	-1	40,166	0.00%
2018/12/21	18	22.86	7	22.91	22.90	11	40,995	0.03%
2018/12/20	10	22.31	7	22.61	22.95	3	40,686	0.01%
2018/12/19	9	22.97	18	23.11	22.25	-9	40,167	-0.02%
2018/12/18	14	22.60	7	22.86	23.10	7	40,020	0.02%
2018/12/17	24	23.11	19	22.57	22.45	5	39,933	0.01%
2018/12/14	13	22.95	12	22.72	22.60	1	39,015	0.00%
2018/12/13	31	23.24	584	23.24	22.95	-553	38,567	-1.43%	大賣/鉅額交易
2018/12/12	35	24.97	8	24.56	24.20	27	38,480	0.07%
2018/12/11	17	24.63	97	24.90	24.65	-80	39,611	-0.20%
2018/12/10	129	24.58	141	24.12	24.45	-12	39,067	-0.03%	大買/大賣/
2018/12/07	3	22.92	15	23.28	23.35	-12	37,090	-0.03%
2018/12/06	14	22.28	12	21.38	21.25	2	36,201	0.01%
2018/12/05	44	22.34	26	22.68	22.90	18	35,368	0.05%
2018/12/04	3	22.92	7	22.63	22.55	-4	35,143	-0.01%
2018/12/03	25	22.58	23	22.67	22.75	2	34,558	0.01%
2018/11/30	15	20.68	67	20.78	21.15	-52	33,688	-0.15%
2018/11/29	31	20.28	48	20.33	20.00	-17	32,619	-0.05%
2018/11/28	3	19.75	10	19.92	19.95	-7	32,253	-0.02%
2018/11/27	13	19.54	49	19.72	20.00	-36	32,012	-0.11%
2018/11/23	0	0.00	11	18.78	18.70	-11	31,339	-0.04%
2018/11/22	70	19.10	13	18.91	18.65	57	31,097	0.18%
2018/11/21	10	19.95	25	19.99	20.05	-15	30,694	-0.05%
2018/11/20	7	19.50	45	19.83	19.95	-38	30,241	-0.13%
2018/11/19	54	19.74	51	19.75	19.80	3	30,093	0.01%
2018/11/16	81	19.53	77	19.64	19.65	4	30,298	0.01%
2018/11/15	42	18.26	76	18.57	18.70	-34	28,350	-0.12%
2018/11/14	17	17.00	31	17.00	17.00	-14	26,927	-0.05%
2018/11/13	1	16.60	8	16.27	16.85	-7	26,700	-0.03%
2018/11/12	54	16.60	8	16.68	16.70	46	26,521	0.17%
2018/11/09	1	16.15	9	16.06	16.15	-8	26,558	-0.03%
2018/11/08	1	16.05	0	0.00	15.80	1	26,801	0.00%
2018/11/07	5	15.97	3	15.97	16.10	2	27,035	0.01%
2018/11/06	11	15.74	8	16.25	15.45	3	27,593	0.01%
2018/11/05	0	0.00	45	15.50	16.00	-45	27,724	-0.16%
2018/11/02	0	0.00	50	15.70	15.60	-50	28,102	-0.18%
2018/11/01	1	15.20	0	0.00	15.60	1	27,894	0.00%
2018/10/31	97	15.37	6	15.13	15.05	91	27,747	0.33%
2018/10/30	22	14.33	66	14.45	14.65	-44	27,564	-0.16%
2018/10/29	65	15.10	6	15.66	14.60	59	27,263	0.22%
2018/10/26	0	0.00	48	15.90	15.90	-48	26,957	-0.18%
2018/10/25	13	15.96	3	15.95	16.00	10	26,810	0.04%
2018/10/23	2	16.20	0	0.00	16.00	2	26,467	0.01%
2018/10/22	12	16.33	12	16.35	16.35	0	26,571	0.00%
2018/10/19	28	16.03	15	16.10	16.20	13	26,532	0.05%
2018/10/18	0	0.00	23	16.24	16.60	-23	26,337	-0.09%
2018/10/17	35	16.19	33	16.14	16.05	2	26,163	0.01%
2018/10/16	65	16.15	35	15.90	15.85	30	25,958	0.12%
2018/10/15	2	16.15	10	16.15	16.30	-8	25,623	-0.03%
2018/10/12	191	16.18	218	16.30	16.45	-27	25,490	-0.11%	大買/大賣/
2018/10/11	193	16.01	34	16.00	15.80	159	25,153	0.63%	大買/鉅額交易
2018/10/09	31	17.85	51	18.38	17.55	-20	24,461	-0.08%
2018/10/08	54	19.05	48	19.13	19.20	6	23,636	0.03%
2018/10/05	89	18.95	77	19.16	18.65	12	23,400	0.05%
2018/10/04	1	19.10	12	19.23	19.15	-11	22,736	-0.05%
2018/10/03	41	19.86	12	19.77	19.50	29	22,549	0.13%
2018/10/02	10	19.65	37	19.65	19.55	-27	22,337	-0.12%
2018/10/01	18	20.13	13	20.14	20.15	5	21,979	0.02%
2018/09/28	24	20.25	13	20.27	20.05	11	21,947	0.05%
2018/09/27	10	19.75	46	19.65	19.55	-36	21,033	-0.17%
2018/09/26	3	19.98	1	20.10	20.00	2	20,762	0.01%
2018/09/25	77	19.88	41	19.77	20.30	36	20,528	0.18%
2018/09/21	31	19.20	42	19.19	19.10	-11	19,851	-0.06%
2018/09/20	81	19.87	135	19.89	19.75	-54	18,981	-0.28%	大賣/
2018/09/19	53	19.95	88.2	20.14	19.70	-35.2	18,655	-0.19%
2018/09/18	95	19.90	53	20.11	19.85	42	18,040	0.23%
2018/09/17	43	19.98	77.1	19.98	20.05	-34.1	17,160	-0.20%
2018/09/14	12	18.58	24	18.71	19.00	-12	14,851	-0.08%
2018/09/13	26	18.17	38	18.36	18.15	-12	14,092	-0.09%
2018/09/12	14	17.98	3	18.05	18.15	11	13,716	0.08%
2018/09/11	0	0.00	7	17.54	17.70	-7	13,564	-0.05%
2018/09/10	1	16.85	50	16.80	16.90	-49	13,926	-0.35%
2018/09/07	8	17.81	2	17.60	17.60	6	15,843	0.04%
2018/09/06	22	18.22	2	18.00	18.00	20	16,187	0.12%
2018/09/05	65	18.21	18	18.31	18.20	47	16,433	0.29%
2018/09/04	51	18.07	36	18.22	18.10	15	16,252	0.09%
2018/09/03	0	0.00	3	17.83	17.75	-3	15,655	-0.02%
2018/08/30	0	0.00	16	17.80	17.80	-16	15,546	-0.10%
2018/08/29	0	0.00	1	17.85	17.85	-1	15,551	-0.01%
2018/08/28	23	18.14	52	18.11	18.00	-29	15,641	-0.19%
2018/08/27	5	17.88	172	17.90	17.95	-167	15,741	-1.06%	大賣/鉅額交易
2018/08/24	203	17.91	31	18.00	18.00	172	15,638	1.10%	大買/鉅額交易
2018/08/23	9	17.87	58	17.88	18.20	-49	15,332	-0.32%
2018/08/22	0	0.00	2	17.15	17.20	-2	14,617	-0.01%
2018/08/21	8	17.08	6	17.05	17.15	2	14,688	0.01%
2018/08/20	5	17.17	12	17.37	17.00	-7	14,688	-0.05%
2018/08/17	17	17.94	3	17.92	17.60	14	14,521	0.10%
2018/08/16	1	17.90	15	17.80	17.85	-14	14,172	-0.10%
2018/08/15	1	17.50	65	17.44	17.25	-64	13,676	-0.47%
2018/08/14	14	17.31	23	17.36	17.40	-9	13,305	-0.07%
2018/08/13	1	17.00	18	17.17	17.10	-17	13,070	-0.13%
2018/08/10	26	16.74	7	16.72	16.65	19	12,408	0.15%
2018/08/09	134	16.65	52	16.72	17.00	82	12,170	0.67%	大買/
2018/08/08	7	16.10	1	16.15	16.10	6	11,779	0.05%
2018/08/03	40	15.95	0	0.00	16.10	40	12,175	0.33%
2018/08/02	0	0.00	45	16.10	15.95	-45	12,278	-0.37%
2018/07/31	14	16.28	0	0.00	16.25	14	12,376	0.11%
2018/07/30	5	16.25	5	16.25	16.40	0	12,401	0.00%
2018/07/27	0	0.00	2	16.60	16.70	-2	12,434	-0.02%
2018/07/26	4	16.43	5	16.35	16.35	-1	12,468	-0.01%
2018/07/23	5	16.29	5	16.35	16.40	0	12,732	0.00%
2018/07/20	0	0.00	1	16.45	16.40	-1	12,842	-0.01%
2018/07/19	1	16.50	14	16.49	16.45	-13	13,167	-0.10%
2018/07/18	0	0.00	2	16.30	16.35	-2	13,360	-0.01%
2018/07/17	2	16.10	0	0.00	16.10	2	13,385	0.01%
2018/07/16	2	16.35	0	0.00	16.20	2	13,548	0.01%
2018/07/13	6	16.05	0	0.00	16.20	6	13,757	0.04%
2018/07/12	3	15.95	3	16.10	16.10	0	13,823	0.00%
2018/07/11	0	0.00	3	15.87	15.90	-3	13,831	-0.02%
2018/07/09	26	15.45	2	15.45	15.50	24	13,935	0.17%
2018/07/06	13	15.53	0	0.00	15.40	13	14,054	0.09%
2018/07/04	40	16.08	40	15.95	15.85	0	13,881	0.00%
2018/07/03	4	15.95	0	0.00	15.80	4	13,830	0.03%
2018/07/02	2	16.30	22	16.20	16.20	-20	13,791	-0.15%
2018/06/29	7	16.24	0	0.00	16.30	7	13,797	0.05%
2018/06/28	0	0.00	7	16.19	16.10	-7	13,784	-0.05%
2018/06/27	7	16.26	0	0.00	16.20	7	13,772	0.05%
2018/06/26	35	16.42	14	16.40	16.40	21	13,846	0.15%
2018/06/25	29	17.01	10	16.90	16.90	19	13,926	0.14%
2018/06/22	2	16.95	1	17.00	16.90	1	14,169	0.01%
2018/06/20	1	17.20	0	0.00	17.20	1	14,345	0.01%
2018/06/19	0	0.00	90	17.69	17.40	-90	14,405	-0.62%
2018/06/15	191	18.60	93	18.31	17.70	98	14,212	0.69%	大買/
2018/06/14	1	17.40	0	0.00	17.70	1	12,301	0.01%
2018/06/13	0	0.00	13	17.48	17.15	-13	12,135	-0.11%
2018/06/12	8.2	17.24	0	0.00	17.05	8.2	11,916	0.07%
2018/06/11	3	17.20	0	0.00	17.10	3	12,169	0.02%
2018/06/07	0	0.00	35	17.20	17.10	-35	12,593	-0.28%
2018/06/05	4	17.38	1	17.40	17.25	3	12,917	0.02%
2018/06/04	10	17.35	9	17.47	17.60	1	13,377	0.01%
2018/06/01	2	16.85	0	0.00	16.80	2	13,253	0.02%
2018/05/31	2	16.95	2	16.95	16.80	0	13,361	0.00%
2018/05/29	12	17.09	10	17.20	17.05	2	13,743	0.01%
2018/05/28	35	17.40	0	0.00	17.40	35	14,087	0.25%
2018/05/24	35	17.50	0	0.00	17.40	35	14,560	0.24%
2018/05/22	35	17.50	3	17.68	17.50	32	15,826	0.20%
2018/05/21	0	0.00	5	17.50	17.65	-5	16,406	-0.03%
2018/05/18	0	0.00	9	17.20	17.05	-9	16,817	-0.05%
2018/05/16	0	0.00	2	17.60	17.50	-2	17,687	-0.01%
2018/05/15	4	17.40	0	0.00	17.35	4	18,190	0.02%
2018/05/14	1	17.20	0	0.00	17.15	1	19,184	0.01%
2018/05/11	2	17.15	6	17.20	17.15	-4	19,930	-0.02%
2018/05/10	0	0.00	3	17.45	17.35	-3	20,996	-0.01%
2018/05/09	1	17.20	12	17.32	17.15	-11	21,965	-0.05%
2018/05/08	3	17.23	11	17.21	17.20	-8	24,181	-0.03%
2018/05/07	10	16.91	0	0.00	16.85	10	25,602	0.04%
2018/05/04	10	17.20	0	0.00	16.75	10	27,077	0.04%
2018/05/03	10	17.25	2	17.25	17.25	8	28,152	0.03%
2018/04/30	6	16.83	0	0.00	16.80	6	29,843	0.02%
2018/04/27	8	16.38	0	0.00	16.50	8	30,038	0.03%
2018/04/26	4	16.80	1	16.95	16.60	3	30,253	0.01%
2018/04/25	10	16.54	0	0.00	16.80	10	30,650	0.03%
2018/04/24	7	17.23	0	0.00	16.90	7	30,719	0.02%
2018/04/20	10	18.35	10	18.45	18.25	0	31,439	0.00%
2018/04/19	7	18.10	6	18.08	18.20	1	31,528	0.00%
2018/04/18	1	18.00	0	0.00	18.05	1	31,638	0.00%
2018/04/17	1	18.05	10	18.45	18.05	-9	31,653	-0.03%
2018/04/13	8	18.78	2	18.85	18.75	6	32,570	0.02%
2018/04/12	20	18.35	24	18.67	18.65	-4	32,799	-0.01%
2018/04/11	8	18.19	0	0.00	18.00	8	32,798	0.02%
2018/04/10	2	18.20	1	18.15	18.10	1	32,831	0.00%
2018/04/09	3	18.27	1	18.45	18.15	2	32,971	0.01%
2018/04/03	2	18.55	2	18.60	18.55	0	33,070	0.00%
2018/04/02	9	18.95	0	0.00	18.75	9	33,166	0.03%
2018/03/31	3	18.92	4	18.98	18.85	-1	33,427	0.00%
2018/03/29	15	18.99	1	18.85	18.85	14	33,733	0.04%
2018/03/28	11	19.40	1	19.30	19.20	10	33,833	0.03%
2018/03/27	2	19.20	5	19.26	19.65	-3	33,767	-0.01%
2018/03/26	6	19.03	0	0.00	18.90	6	33,654	0.02%
2018/03/23	12	18.69	0	0.00	18.70	12	33,972	0.04%
2018/03/22	3	19.33	4	19.76	19.20	-1	34,072	0.00%
2018/03/21	2	20.03	3	20.25	19.95	-1	34,411	0.00%
2018/03/20	0	0.00	1	20.05	20.05	-1	34,540	0.00%
2018/03/19	12	20.00	0	0.00	19.80	12	34,878	0.03%
2018/03/16	12	20.02	41	20.15	19.75	-29	35,823	-0.08%
2018/03/15	1	20.15	5	20.28	20.05	-4	36,500	-0.01%
2018/03/14	45	19.92	13	19.90	19.85	32	36,260	0.09%
2018/03/13	7	20.19	8	20.20	20.15	-1	36,428	0.00%
2018/03/09	7	19.63	10	19.70	19.55	-3	36,757	-0.01%
2018/03/08	28	19.74	3	19.80	19.80	25	36,560	0.07%
2018/03/07	3	19.12	15	18.95	19.10	-12	35,992	-0.03%
2018/03/06	0	0.00	2	19.13	19.25	-2	35,838	-0.01%
2018/03/05	22	18.94	4	19.10	18.80	18	35,853	0.05%
2018/03/02	23	19.71	31	19.60	19.55	-8	35,579	-0.02%
2018/03/01	24	20.22	2	20.40	20.15	22	35,353	0.06%
2018/02/27	10	20.15	40	19.94	20.20	-30	34,992	-0.09%
2018/02/26	3	19.90	0	0.00	19.90	3	34,738	0.01%
2018/02/23	1	20.30	5	20.30	20.20	-4	34,638	-0.01%
2018/02/22	14	20.31	24	20.53	20.60	-10	34,304	-0.03%
2018/02/21	1	19.10	21	19.44	19.90	-20	33,667	-0.06%
2018/02/12	17	18.96	17	19.44	18.50	0	33,096	0.00%
2018/02/09	10	18.80	32	18.43	19.00	-22	32,711	-0.07%
2018/02/08	4	19.23	2	19.60	18.70	2	32,221	0.01%
2018/02/07	15	19.79	15	19.90	19.35	0	31,995	0.00%
2018/02/06	61	19.33	45	19.82	19.05	16	31,452	0.05%
2018/02/05	14	20.05	24	20.76	21.00	-10	30,419	-0.03%
2018/02/02	7	21.15	103	20.97	20.90	-96	29,702	-0.32%	大賣/
2018/02/01	17	21.38	22	21.15	21.10	-5	28,889	-0.02%
2018/01/31	24	20.93	437.5	20.81	21.20	-413.5	28,550	-1.45%	大賣/鉅額交易
2018/01/30	35	20.01	86	20.08	19.60	-51	26,485	-0.19%
2018/01/29	10	18.97	106	19.60	19.80	-96	25,279	-0.38%	大賣/
2018/01/26	15	19.10	9	18.82	18.55	6	24,190	0.02%
2018/01/25	5	18.30	36	18.40	18.60	-31	23,074	-0.13%
2018/01/24	14	17.56	6	17.22	17.30	8	21,455	0.04%
2018/01/23	1	17.35	41	17.46	17.70	-40	21,151	-0.19%
2018/01/22	30	17.35	2	17.65	17.15	28	20,782	0.13%
2018/01/19	11	18.08	10	17.93	17.85	1	20,467	0.00%
2018/01/18	3	17.87	2	17.95	17.85	1	19,948	0.01%
2018/01/17	19	18.04	41	17.89	17.90	-22	19,607	-0.11%
2018/01/16	1	17.35	24	17.37	17.55	-23	18,760	-0.12%
2018/01/15	6	17.40	2	17.20	17.10	4	18,568	0.02%
2018/01/12	16	17.57	36	17.54	17.50	-20	18,286	-0.11%
2018/01/10	5	17.16	5	16.95	16.85	0	17,791	0.00%
2018/01/09	2	17.38	3	17.60	17.30	-1	17,540	-0.01%
2018/01/08	17	17.05	40	16.95	17.15	-23	16,729	-0.14%
2018/01/05	20	16.99	56	16.85	16.90	-36	16,330	-0.22%
2018/01/04	3	16.55	14	16.62	16.65	-11	16,125	-0.07%
2018/01/03	15	16.65	1	16.60	16.60	14	16,023	0.09%
2018/01/02	15	16.34	2	16.35	16.80	13	15,821	0.08%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－25天前

...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－28天前

...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－29天前

...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

合庫-桃園券商分點個股進出
合庫-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

合庫-桃園 券商分點個股進出 合庫-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

合庫-桃園券商分點個股進出
合庫-桃園券商分點全部個股操作績效/獲利分析