欣興 (3037)-臺銀-金山券商分點個股進出

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
191.0
漲跌
▼1.0
漲幅
-0.52%
成交量
35,511張
產業
上市電子零組件類股
2752人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣興 (3037)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/28	2	189.25	0.3	191.21	192.00	1.7	14,136	0.01%
2024/05/27	2.1	189.77	4.3	191.49	192.00	-2.2	14,502	-0.02%
2024/05/24	2.1	188.25	2	188.50	189.00	0.1	15,438	0.00%
2024/05/23	9	190.00	37.9	188.30	191.00	-28.9	15,954	-0.18%
2024/05/22	4.1	182.15	5.1	182.90	182.50	-1	15,873	-0.01%
2024/05/21	0	181.50	5	182.20	182.00	-5	16,037	-0.03%
2024/05/20	9	181.06	0	0.00	180.50	9	16,176	0.06%
2024/05/17	3	182.84	3.2	183.84	183.50	-0.2	16,378	0.00%
2024/05/16	8.7	184.16	10	185.65	183.00	-1.3	17,068	-0.01%
2024/05/15	1.1	182.62	0	0.00	182.50	1.1	17,079	0.01%
2024/05/14	2.2	184.02	1	183.02	183.50	1.2	17,191	0.01%
2024/05/13	6	186.17	0	0.00	186.50	6	17,219	0.03%
2024/05/10	6	189.03	12.1	189.67	190.00	-6.1	17,236	-0.04%
2024/05/09	4	190.99	19.3	191.80	190.50	-15.2	17,221	-0.09%
2024/05/08	10	185.19	16	187.19	189.00	-6	17,053	-0.04%
2024/05/07	4	180.88	6	181.33	182.00	-2	16,965	-0.01%
2024/05/06	4	184.25	17.1	181.45	184.00	-13.1	17,182	-0.08%
2024/05/03	6	177.50	2	181.25	176.00	4	17,232	0.02%
2024/05/02	8.1	179.25	1	179.50	178.00	7.1	17,587	0.04%
2024/04/30	7	182.50	2	184.50	182.00	5	17,726	0.03%
2024/04/29	5	183.30	9.1	184.77	184.00	-4.1	17,823	-0.02%
2024/04/26	15.2	182.18	7	183.07	182.50	8.2	18,070	0.05%
2024/04/25	13	188.08	7	189.14	184.00	6	18,192	0.03%
2024/04/24	2	183.75	39.5	183.09	187.00	-37.5	17,703	-0.21%
2024/04/23	11	169.91	11	171.05	170.00	0	17,511	0.00%
2024/04/22	15.3	168.35	3	169.33	167.50	12.3	17,483	0.07%
2024/04/19	26.2	173.28	14	171.89	170.00	12.2	17,462	0.07%
2024/04/18	15	178.83	36	177.58	178.50	-21	17,256	-0.12%
2024/04/17	19	176.34	21	177.71	179.00	-2	17,275	-0.01%
2024/04/16	11.4	177.80	10	180.15	177.00	1.4	17,189	0.01%
2024/04/15	42.3	184.34	21	186.38	182.50	21.3	17,092	0.12%
2024/04/12	10	190.30	13.3	192.97	194.00	-3.3	16,828	-0.02%
2024/04/11	8.1	190.45	6	192.42	192.50	2.1	16,964	0.01%
2024/04/10	6.1	192.25	8.4	192.20	191.50	-2.3	17,078	-0.01%
2024/04/09	29.1	195.90	4.5	196.29	193.50	24.7	17,147	0.14%
2024/04/08	9.4	198.57	46.3	197.97	199.00	-36.9	17,073	-0.22%
2024/04/03	11.1	191.64	13	192.88	192.00	-1.9	16,814	-0.01%
2024/04/02	7	193.57	7.1	194.58	193.50	-0.1	16,766	0.00%
2024/04/01	11.4	195.13	14	196.57	193.00	-2.6	16,727	-0.02%
2024/03/29	10.1	192.20	14	192.64	191.00	-4	16,622	-0.02%
2024/03/28	5	189.50	3.2	190.04	190.00	1.8	16,502	0.01%
2024/03/27	7	191.00	6	192.25	191.50	1	16,503	0.01%
2024/03/26	29.2	194.86	33.8	194.21	190.00	-4.5	16,579	-0.03%
2024/03/25	18.1	196.48	42.2	196.25	198.00	-24.1	16,372	-0.15%
2024/03/22	12	197.79	16.2	198.22	200.00	-4.2	16,352	-0.03%
2024/03/21	12.6	200.83	47.1	200.53	200.00	-34.6	16,283	-0.21%
2024/03/20	20.1	195.67	59.5	196.62	196.50	-39.4	16,104	-0.24%
2024/03/19	16	191.88	33.4	192.83	192.50	-17.4	15,743	-0.11%
2024/03/18	7.2	185.87	73.5	182.32	187.00	-66.4	15,167	-0.44%
2024/03/15	30.2	173.45	7.3	173.76	172.00	22.9	14,782	0.15%
2024/03/14	9	177.78	12	179.46	177.50	-3	14,960	-0.02%
2024/03/13	23.8	179.73	1.5	178.21	177.50	22.3	14,974	0.15%
2024/03/12	8.5	181.64	26.1	181.17	182.00	-17.7	14,884	-0.12%
2024/03/11	6	176.25	9.1	176.28	177.00	-3.1	14,746	-0.02%
2024/03/08	7.1	174.28	24	174.71	173.50	-17	14,819	-0.11%
2024/03/07	10	173.00	20	174.33	172.50	-10	14,725	-0.07%
2024/03/06	17.2	173.77	7.1	174.92	174.00	10.1	14,683	0.07%
2024/03/05	18.1	179.19	7	180.57	178.00	11.1	14,731	0.08%
2024/03/04	10	180.90	15.5	181.16	180.50	-5.5	14,948	-0.04%
2024/03/01	15	178.53	4.3	179.53	178.00	10.8	15,050	0.07%
2024/02/29	15.6	174.89	18.1	177.13	179.50	-2.5	14,991	-0.02%
2024/02/27	89	182.56	22.9	180.65	179.00	66.1	14,636	0.45%
2024/02/26	26.9	194.94	35.4	193.87	196.00	-8.5	13,782	-0.06%
2024/02/23	8	188.50	13.5	190.81	188.00	-5.5	13,574	-0.04%
2024/02/22	9.7	188.11	5	190.10	189.00	4.7	13,899	0.03%
2024/02/21	4.1	188.87	31	189.18	189.50	-26.9	13,926	-0.19%
2024/02/20	9	190.28	13.2	190.00	190.50	-4.2	13,945	-0.03%
2024/02/19	25.4	191.05	34.4	191.73	192.50	-9	13,727	-0.07%
2024/02/16	2	182.25	12.1	181.78	182.00	-10.1	13,206	-0.08%
2024/02/15	8.1	179.69	21.4	179.87	180.50	-13.3	13,208	-0.10%
2024/02/05	9	176.92	3.2	176.50	176.50	5.9	13,201	0.04%
2024/02/02	2.1	178.76	35.2	179.46	180.00	-33.1	13,273	-0.25%
2024/02/01	0.1	176.50	4.2	176.74	177.50	-4.1	13,239	-0.03%
2024/01/31	4	176.13	9	176.06	176.00	-5	13,263	-0.04%
2024/01/30	11.3	178.08	8	178.94	178.00	3.3	13,303	0.02%
2024/01/29	5	177.50	28.5	177.35	178.00	-23.5	13,226	-0.18%
2024/01/26	12.6	172.42	7	172.14	171.50	5.6	13,187	0.04%
2024/01/25	2	174.00	33.7	174.73	175.50	-31.7	13,195	-0.24%
2024/01/24	17.2	170.12	6	170.83	169.50	11.2	12,861	0.09%
2024/01/23	8	172.19	9	172.39	174.50	-1	12,765	-0.01%
2024/01/22	12	173.21	4.1	174.21	175.00	7.9	12,782	0.06%
2024/01/19	3	166.67	41.5	165.53	169.50	-38.5	12,792	-0.30%
2024/01/18	2.1	157.28	0	0.00	157.00	2.1	12,858	0.02%
2024/01/17	9.1	160.11	6	160.25	158.50	3.1	12,936	0.02%
2024/01/16	4	161.75	16	161.06	162.00	-12	13,170	-0.09%
2024/01/15	10.1	159.31	12	160.63	159.50	-1.9	13,188	-0.01%
2024/01/12	7	159.58	10	160.30	159.00	-3	13,212	-0.02%
2024/01/11	17.2	161.02	4.1	161.28	160.50	13.1	13,277	0.10%
2024/01/10	9.1	160.96	8	162.06	162.50	1.1	13,469	0.01%
2024/01/09	8.1	162.94	11	164.14	162.50	-2.9	13,506	-0.02%
2024/01/08	5	161.20	3	162.17	161.00	2	13,686	0.01%
2024/01/05	11.6	161.86	0.1	161.00	160.00	11.5	13,824	0.08%
2024/01/04	15.6	166.09	0	0.00	164.50	15.6	13,724	0.11%
2024/01/03	10.2	170.10	5.7	169.78	170.00	4.5	13,823	0.03%
2024/01/02	8.1	173.62	1	177.00	173.00	7.1	13,782	0.05%
2023/12/29	2.1	175.04	1	175.50	176.00	1.1	13,827	0.01%
2023/12/28	3	175.84	3.4	176.18	175.50	-0.4	13,892	0.00%
2023/12/27	0	0.00	3.5	178.36	178.00	-3.5	13,959	-0.03%
2023/12/26	4	177.13	7	177.71	177.50	-3	14,136	-0.02%
2023/12/25	0	0.00	3	176.16	175.00	-3	14,217	-0.02%
2023/12/22	15.4	176.23	2	177.75	175.00	13.4	14,389	0.09%
2023/12/21	9	178.72	24.4	176.39	179.00	-15.4	14,380	-0.11%
2023/12/20	13	174.15	3	175.33	173.00	10	14,324	0.07%
2023/12/19	5.1	175.38	4.2	174.64	174.50	0.9	14,450	0.01%
2023/12/18	19.1	178.21	1.4	178.57	176.00	17.7	14,520	0.12%
2023/12/15	9	181.00	12.4	182.01	182.00	-3.4	14,636	-0.02%
2023/12/14	10.1	180.00	17.4	179.37	180.50	-7.3	14,685	-0.05%
2023/12/13	5	176.30	9	176.67	177.00	-4	14,720	-0.03%
2023/12/12	6.4	177.13	19.3	178.14	176.00	-12.9	15,164	-0.08%
2023/12/11	11.3	178.08	14.4	179.48	178.00	-3.2	15,193	-0.02%
2023/12/08	1.3	174.50	13.2	173.20	174.50	-12	14,950	-0.08%
2023/12/07	10	169.60	10	171.10	168.50	0	15,016	0.00%
2023/12/06	21.2	170.88	22.3	171.22	170.00	-1.2	15,083	-0.01%
2023/12/05	17.1	173.32	7	174.00	171.50	10.1	15,110	0.07%
2023/12/04	12.1	174.50	37	175.15	177.00	-25	14,993	-0.17%
2023/12/01	22	175.07	18.1	176.69	176.00	3.9	14,991	0.03%
2023/11/30	8	175.88	12	175.58	177.00	-4	14,954	-0.03%
2023/11/29	7.2	174.84	27.5	173.76	175.00	-20.4	14,807	-0.14%
2023/11/28	11	169.86	20	168.75	170.00	-9	14,628	-0.06%
2023/11/27	22	165.73	6	165.91	164.50	16	14,593	0.11%
2023/11/24	3.1	167.32	3	167.33	167.00	0.1	14,773	0.00%
2023/11/23	15.1	168.16	2.2	168.23	168.00	13	15,109	0.09%
2023/11/22	12	169.79	21.9	170.19	171.00	-9.9	15,101	-0.07%
2023/11/21	28.2	167.21	16.2	167.20	168.50	12	15,184	0.08%
2023/11/20	7	159.93	6	160.42	160.00	1	15,423	0.01%
2023/11/17	2	158.50	13.3	157.43	159.00	-11.3	15,336	-0.07%
2023/11/16	2.4	153.72	8	154.50	155.00	-5.7	15,363	-0.04%
2023/11/15	6	155.08	16	156.47	154.50	-10	15,352	-0.07%
2023/11/14	11	152.77	0	0.00	153.00	11	15,321	0.07%
2023/11/13	11.1	155.64	30	155.22	156.00	-18.9	15,446	-0.12%
2023/11/10	17.3	150.57	5	151.20	151.00	12.3	15,571	0.08%
2023/11/09	5.9	152.77	0	152.50	154.50	5.9	15,603	0.04%
2023/11/08	6	154.40	10	155.00	154.50	-4	15,739	-0.03%
2023/11/07	8.7	154.87	0.8	153.83	153.50	8	15,824	0.05%
2023/11/06	11.2	156.71	6	158.17	158.00	5.2	16,019	0.03%
2023/11/03	7.1	154.50	11	153.82	155.50	-3.9	16,388	-0.02%
2023/11/02	8.2	150.18	15	148.67	151.00	-6.9	16,370	-0.04%
2023/11/01	6.3	143.36	8.3	145.56	144.50	-2	16,377	-0.01%
2023/10/31	13.7	144.87	10.7	144.58	143.00	3	16,639	0.02%
2023/10/30	11.4	145.97	7	146.94	145.50	4.4	17,143	0.03%
2023/10/27	33.1	148.16	16.3	149.75	147.00	16.8	17,194	0.10%
2023/10/26	20.6	150.76	8	150.12	149.00	12.6	17,353	0.07%
2023/10/25	10.1	157.00	14.3	159.56	157.00	-4.2	17,380	-0.02%
2023/10/24	21.3	155.00	19	155.49	157.00	2.3	17,972	0.01%
2023/10/23	14.2	159.61	9.1	160.40	158.50	5.1	18,580	0.03%
2023/10/20	11.4	156.33	8.2	158.35	161.00	3.2	19,659	0.02%
2023/10/19	8.2	158.41	11.8	159.40	160.00	-3.6	20,246	-0.02%
2023/10/18	17.5	161.97	9.8	161.52	160.00	7.7	20,714	0.04%
2023/10/17	10.6	167.82	26.6	168.93	166.50	-16	21,177	-0.08%
2023/10/16	11.8	164.71	13	165.07	164.50	-1.2	22,565	-0.01%
2023/10/13	11.3	169.87	2.4	169.24	169.00	8.9	23,739	0.04%
2023/10/12	6.3	171.92	5	171.90	171.50	1.3	24,128	0.01%
2023/10/11	10.3	172.50	10	175.10	171.50	0.3	24,906	0.00%
2023/10/06	4.3	171.89	1	171.50	172.50	3.3	25,550	0.01%
2023/10/05	15.1	173.44	3.3	173.20	172.50	11.8	25,793	0.05%
2023/10/04	14.6	172.80	6	173.67	174.00	8.6	25,809	0.03%
2023/10/03	6.1	177.19	2	178.00	175.50	4.1	25,840	0.02%
2023/10/02	4	177.38	8	177.38	178.50	-4	26,042	-0.02%
2023/09/28	11	174.00	8	175.42	173.50	3	26,337	0.01%
2023/09/27	23.3	173.76	10	173.90	173.50	13.3	26,484	0.05%
2023/09/26	10	177.40	3	178.96	176.00	7	26,457	0.03%
2023/09/25	17.7	178.47	15	178.79	178.50	2.7	26,596	0.01%
2023/09/22	18.9	177.44	10.8	178.33	181.00	8.1	26,579	0.03%
2023/09/21	17.5	180.86	5	181.50	180.50	12.5	26,499	0.05%
2023/09/20	24.8	185.28	10.1	184.66	183.50	14.6	26,558	0.06%
2023/09/19	18.1	187.92	25.1	188.64	188.50	-7	26,571	-0.03%
2023/09/18	36.1	186.94	3.5	186.37	184.50	32.7	26,467	0.12%
2023/09/15	8.9	189.26	30.4	189.99	190.50	-21.5	26,386	-0.08%
2023/09/14	10.4	185.47	22	185.98	186.00	-11.6	26,171	-0.04%
2023/09/13	19	183.24	5	182.25	181.50	14	26,200	0.05%
2023/09/12	7	182.50	20.1	183.44	185.00	-13.1	26,428	-0.05%
2023/09/11	6	181.08	1	179.50	179.50	5	26,684	0.02%
2023/09/08	10.1	181.75	5	182.30	181.00	5.1	26,828	0.02%
2023/09/07	15.1	184.70	13.5	185.60	184.50	1.7	27,295	0.01%
2023/09/06	10.5	185.71	13.2	186.14	187.00	-2.7	27,500	-0.01%
2023/09/05	4.2	184.45	7.1	185.92	186.50	-2.9	27,786	-0.01%
2023/09/04	2.1	183.32	11.4	184.32	185.00	-9.3	28,511	-0.03%
2023/09/01	31.3	183.48	17.7	182.38	182.00	13.6	28,870	0.05%
2023/08/31	14.5	183.64	28.4	185.04	185.50	-13.9	29,026	-0.05%
2023/08/30	10.1	184.95	10	184.95	184.00	0.1	29,139	0.00%
2023/08/29	17.1	183.44	28.6	183.49	184.00	-11.5	29,237	-0.04%
2023/08/28	14.3	178.04	8	177.25	176.00	6.3	29,112	0.02%
2023/08/25	42.1	181.45	7.7	180.43	179.50	34.4	29,448	0.12%
2023/08/24	21.5	183.81	77.6	185.03	189.00	-56.1	29,388	-0.19%
2023/08/23	7.6	175.61	20	176.40	177.00	-12.5	29,334	-0.04%
2023/08/22	14	172.96	13.8	174.44	176.00	0.2	30,062	0.00%
2023/08/21	10	174.75	8.1	173.38	172.50	1.9	31,063	0.01%
2023/08/18	11.4	177.22	14.8	175.03	174.50	-3.4	31,230	-0.01%
2023/08/17	27	179.09	17	178.60	180.50	10	31,514	0.03%
2023/08/16	9.1	177.61	9	178.33	178.00	0.1	31,889	0.00%
2023/08/15	6.3	174.78	12.2	175.88	175.50	-5.9	31,957	-0.02%
2023/08/14	15.1	170.23	10.9	170.16	170.50	4.2	32,426	0.01%
2023/08/11	10.1	175.20	5.2	175.88	174.50	4.9	32,885	0.01%
2023/08/10	19.3	179.29	4.3	177.22	177.00	15	33,081	0.05%
2023/08/09	9.3	184.95	19	185.68	184.00	-9.7	33,007	-0.03%
2023/08/08	10.2	179.32	4.1	179.38	178.50	6.1	32,919	0.02%
2023/08/07	5	177.40	8.5	179.44	182.00	-3.5	33,012	-0.01%
2023/08/04	13.6	176.47	32	175.77	177.50	-18.4	33,076	-0.06%
2023/08/02	100.2	185.63	47.2	182.29	180.00	53	33,196	0.16%
2023/08/01	17	185.47	20	187.09	186.00	-3	33,560	-0.01%
2023/07/31	45.3	186.66	16.1	185.46	184.50	29.2	33,969	0.09%
2023/07/28	27.1	190.66	15.5	190.31	191.00	11.6	33,919	0.03%
2023/07/27	69.4	192.14	19.1	190.64	190.50	50.3	33,959	0.15%
2023/07/26	25.2	199.41	62.1	199.79	197.50	-36.9	33,805	-0.11%
2023/07/25	67.3	200.73	26.8	200.67	195.50	40.5	33,790	0.12%
2023/07/24	31.7	197.44	51.7	198.45	199.50	-20	32,927	-0.06%
2023/07/21	114.8	190.49	37.9	191.03	190.50	76.9	32,768	0.23%	大買/
2023/07/20	94.8	201.40	50.6	197.38	196.50	44.2	32,526	0.14%
2023/07/19	59.3	202.05	111.3	203.01	203.00	-52	32,017	-0.16%	大賣/
2023/07/18	89.1	186.57	82.5	192.79	200.00	6.6	30,787	0.02%
2023/07/17	35	184.75	19.4	185.69	182.00	15.6	29,625	0.05%
2023/07/14	36.1	184.46	140.2	185.37	187.00	-104.1	29,371	-0.35%	大賣/鉅額交易
2023/07/13	38.7	171.99	60.2	172.80	175.50	-21.5	28,676	-0.07%
2023/07/12	16.9	170.29	12.1	170.88	171.00	4.9	27,913	0.02%
2023/07/11	4	169.13	1	170.48	169.00	3	27,712	0.01%
2023/07/10	8.4	167.95	1	171.50	167.00	7.4	27,827	0.03%
2023/07/07	4	169.13	1.5	170.34	170.00	2.5	27,843	0.01%
2023/07/06	45.8	171.65	16.5	170.76	169.00	29.3	27,676	0.11%
2023/07/05	42.6	179.75	8	180.81	178.00	34.6	27,240	0.13%
2023/07/04	13	178.00	19.7	179.76	180.00	-6.7	27,075	-0.02%
2023/07/03	3.2	176.67	38	179.37	179.50	-34.9	27,204	-0.13%
2023/06/30	13	173.46	19	174.34	176.00	-6	27,500	-0.02%
2023/06/29	27.1	173.54	6.2	174.99	174.00	20.9	28,041	0.07%
2023/06/28	32.1	174.33	2.2	175.83	173.00	29.9	28,063	0.11%
2023/06/27	50.1	177.89	24.1	177.72	177.00	26	28,482	0.09%
2023/06/26	5.2	180.41	47.4	181.35	180.00	-42.2	28,569	-0.15%
2023/06/21	31.2	188.01	11	187.73	187.00	20.1	29,175	0.07%
2023/06/20	14	185.43	15	186.50	188.50	-1	29,637	0.00%
2023/06/19	28.2	188.69	4.5	186.06	185.50	23.7	29,823	0.08%
2023/06/16	7	188.78	38.3	188.28	189.50	-31.3	30,056	-0.10%
2023/06/15	62	184.00	16.8	184.76	186.50	45.2	29,855	0.15%
2023/06/14	13.1	178.65	15.2	180.33	180.50	-2.1	29,629	-0.01%
2023/06/13	8.2	179.38	72.6	178.33	180.00	-64.5	29,512	-0.22%
2023/06/12	15.1	171.21	8	171.00	172.50	7.1	29,054	0.02%
2023/06/09	21.1	167.34	15.1	169.22	171.50	6	28,957	0.02%
2023/06/08	69	168.86	26.1	168.82	167.00	42.9	28,788	0.15%
2023/06/07	13.4	174.80	33.1	175.91	176.00	-19.7	28,229	-0.07%
2023/06/06	13.6	178.81	6.5	179.58	177.00	7.1	28,025	0.03%
2023/06/05	5.1	181.50	8.3	181.72	181.00	-3.2	28,021	-0.01%
2023/06/02	12.9	182.13	10.4	182.42	182.00	2.5	27,967	0.01%
2023/06/01	12.5	180.86	7.7	180.44	181.00	4.8	27,935	0.02%
2023/05/31	20.6	179.81	9.2	180.27	180.50	11.5	28,316	0.04%
2023/05/30	14.6	179.24	13.6	179.82	180.00	1	28,128	0.00%
2023/05/29	48.5	181.65	25.2	183.17	182.50	23.2	28,229	0.08%
2023/05/26	19.8	188.16	42.9	186.29	185.50	-23.1	28,279	-0.08%
2023/05/25	23.1	178.16	44	177.87	180.50	-20.9	27,771	-0.08%
2023/05/24	26.2	166.23	5.5	167.04	167.50	20.7	26,934	0.08%
2023/05/23	9.1	165.00	30.5	164.71	167.00	-21.4	26,869	-0.08%
2023/05/22	31.4	162.95	24.2	162.02	161.00	7.2	26,560	0.03%
2023/05/19	11.2	168.17	22.2	168.61	170.00	-11	26,206	-0.04%
2023/05/18	29	168.45	25.1	169.70	167.50	3.9	26,351	0.01%
2023/05/17	27	163.65	29.2	164.39	165.00	-2.2	26,099	-0.01%
2023/05/16	5	159.70	22.3	160.86	161.00	-17.3	25,638	-0.07%
2023/05/15	31	158.00	7.5	156.50	156.00	23.5	25,354	0.09%
2023/05/12	37	159.58	3.1	159.18	160.00	33.9	25,345	0.13%
2023/05/11	14	159.25	7	158.07	156.00	7	25,166	0.03%
2023/05/10	13.2	157.28	14	157.61	158.00	-0.8	25,089	0.00%
2023/05/09	18.3	159.56	19.4	159.64	160.50	-1.1	25,096	0.00%
2023/05/08	18.5	160.46	35.5	160.33	161.00	-17	25,088	-0.07%
2023/05/05	9	151.61	46.1	151.44	152.50	-37.1	24,541	-0.15%
2023/05/04	17.3	146.27	36.6	147.43	148.50	-19.3	24,440	-0.08%
2023/05/03	6.4	146.27	33.1	143.89	147.00	-26.7	24,546	-0.11%
2023/05/02	25.1	144.99	38.3	144.36	143.50	-13.2	24,416	-0.05%
2023/04/28	6	143.75	80.4	142.58	145.00	-74.4	24,457	-0.30%
2023/04/27	46	136.60	15	136.43	136.50	31	23,763	0.13%
2023/04/26	18	137.84	44	138.07	139.00	-26	23,835	-0.11%
2023/04/25	20	137.40	15	136.50	135.00	5	23,701	0.02%
2023/04/24	9	136.72	20	138.25	139.50	-11	23,545	-0.05%
2023/04/21	34	137.28	30	137.70	136.50	4	23,472	0.02%
2023/04/20	10	135.45	17	135.03	135.50	-7	23,368	-0.03%
2023/04/19	13.5	133.63	8	134.63	132.50	5.5	23,543	0.02%
2023/04/18	19.8	137.06	14	136.89	136.50	5.8	23,617	0.02%
2023/04/17	11	138.59	8.1	138.88	139.00	2.9	23,761	0.01%
2023/04/14	14	139.21	11.1	139.46	139.00	2.9	23,949	0.01%
2023/04/13	14.5	139.98	26	139.77	139.50	-11.5	23,954	-0.05%
2023/04/12	9.2	141.73	28	141.64	142.00	-18.8	23,932	-0.08%
2023/04/11	5.3	143.99	12.3	145.37	143.00	-6.9	23,978	-0.03%
2023/04/10	12.3	144.03	12	144.13	144.50	0.3	24,062	0.00%
2023/04/07	15	144.50	12.5	144.34	144.50	2.5	24,146	0.01%
2023/04/06	30.4	143.31	22.3	143.79	144.00	8.1	24,192	0.03%
2023/03/31	25.4	148.90	21	149.07	147.50	4.4	24,432	0.02%
2023/03/30	37.2	146.61	84.4	146.66	147.50	-47.2	24,442	-0.19%
2023/03/29	26.1	140.67	14.1	140.93	140.50	12	24,829	0.05%
2023/03/28	45.4	140.42	36.2	141.14	138.50	9.2	25,628	0.04%
2023/03/27	32.4	146.00	25	146.24	145.50	7.4	25,225	0.03%
2023/03/24	39.7	148.59	31.6	149.31	148.00	8.2	25,244	0.03%
2023/03/23	18.9	144.62	48.4	143.04	146.00	-29.5	24,511	-0.12%
2023/03/22	30.6	141.37	25.4	141.03	140.00	5.2	24,185	0.02%
2023/03/21	14	138.07	28.3	138.34	138.50	-14.3	24,170	-0.06%
2023/03/20	4	134.50	10	134.95	135.50	-6	23,881	-0.03%
2023/03/17	1	132.50	13	132.46	134.00	-12	24,105	-0.05%
2023/03/16	9.1	130.16	11	129.55	129.50	-1.9	24,434	-0.01%
2023/03/15	5	131.80	3	132.67	131.00	2	25,342	0.01%
2023/03/14	11.1	131.05	3.5	131.86	130.50	7.6	25,725	0.03%
2023/03/13	3	130.00	7.2	131.49	133.50	-4.2	26,381	-0.02%
2023/03/10	28.5	132.74	1	131.50	131.50	27.5	26,488	0.10%
2023/03/09	5	135.90	7	136.86	136.00	-2	27,683	-0.01%
2023/03/08	7.3	137.25	12	137.42	137.00	-4.7	27,666	-0.02%
2023/03/07	21	136.17	3	136.67	136.50	18	27,869	0.06%
2023/03/06	8.1	138.43	20.1	138.37	138.50	-12.1	27,852	-0.04%
2023/03/03	23.7	136.41	40	137.76	136.50	-16.4	28,013	-0.06%
2023/03/02	11.3	131.35	28	132.57	134.00	-16.7	27,673	-0.06%
2023/03/01	14.3	130.71	12.1	129.08	131.50	2.2	27,695	0.01%
2023/02/24	58.1	130.03	26	129.52	128.00	32.1	27,536	0.12%
2023/02/23	17.5	133.90	9.1	134.61	134.00	8.4	27,064	0.03%
2023/02/22	54.1	134.56	17	134.18	133.50	37.1	27,349	0.14%
2023/02/21	6.1	136.84	7.4	137.01	137.50	-1.3	27,513	0.00%
2023/02/20	7	136.86	5	136.50	136.50	2	27,910	0.01%
2023/02/17	7	136.07	8.1	136.14	136.00	-1.1	28,466	0.00%
2023/02/16	12	138.25	31	137.87	138.50	-19	29,275	-0.06%
2023/02/15	9	134.61	26.7	135.46	137.50	-17.7	30,468	-0.06%
2023/02/14	25.4	132.34	27.1	132.11	131.50	-1.7	30,890	-0.01%
2023/02/13	4.1	128.39	5	128.60	128.50	-0.9	32,245	0.00%
2023/02/10	29	130.17	4	129.38	129.00	25	33,137	0.08%
2023/02/09	11	132.05	15.1	132.24	132.50	-4.1	33,431	-0.01%
2023/02/08	12.1	131.00	13	131.27	131.50	-0.9	33,774	0.00%
2023/02/07	22.3	130.00	7	130.07	130.00	15.3	33,943	0.05%
2023/02/06	42.4	130.43	6	130.25	129.00	36.4	34,204	0.11%
2023/02/03	49.6	139.48	31.1	138.56	137.00	18.5	34,062	0.05%
2023/02/02	58	142.47	53	142.59	143.50	5	34,277	0.01%
2023/02/01	24.5	141.19	20.1	141.22	141.50	4.5	34,457	0.01%
2023/01/31	11	136.14	21	136.55	136.50	-10	34,564	-0.03%
2023/01/30	11	132.04	30.2	132.77	136.00	-19.1	35,279	-0.05%
2023/01/17	7	126.93	3.2	127.13	127.00	3.8	35,331	0.01%
2023/01/16	16	129.47	13	129.42	128.00	3	36,209	0.01%
2023/01/13	14	127.61	19	127.87	126.00	-5	36,404	-0.01%
2023/01/12	7.2	126.50	9	126.56	125.00	-1.8	36,934	0.00%
2023/01/11	12.2	127.63	10	127.55	128.00	2.2	37,413	0.01%
2023/01/10	3	126.17	4	126.25	126.50	-1	37,953	0.00%
2023/01/09	41.4	126.72	76	125.88	127.50	-34.6	38,592	-0.09%
2023/01/06	33	122.30	40.1	121.98	123.00	-7	38,463	-0.02%
2023/01/05	36.1	119.21	15	119.73	119.00	21.1	38,437	0.05%
2023/01/04	27.5	120.14	18	119.03	120.00	9.5	38,524	0.02%
2023/01/03	13	121.38	12	121.63	122.00	1	38,642	0.00%
2022/12/30	9.1	121.34	6.1	121.34	120.00	3	38,893	0.01%
2022/12/29	9	120.78	13	120.42	121.50	-4	38,945	-0.01%
2022/12/28	5.1	120.41	6	121.17	120.00	-0.9	39,277	0.00%
2022/12/27	5	123.40	4	123.38	122.50	1	39,633	0.00%
2022/12/26	11	123.27	10	123.55	123.00	1	39,842	0.00%
2022/12/23	55	123.79	58	123.53	125.00	-3	40,196	-0.01%
2022/12/22	42.2	121.65	20.2	122.83	122.00	22	40,091	0.05%
2022/12/21	53	122.78	31	123.63	120.50	22	40,102	0.05%
2022/12/20	63.8	128.69	136.2	128.57	126.50	-72.4	39,454	-0.18%	大賣/
2022/12/19	16.2	140.66	8	140.69	140.50	8.2	38,921	0.02%
2022/12/16	41	142.79	20.2	143.12	142.00	20.9	38,881	0.05%
2022/12/15	20.2	147.73	20	148.50	149.00	0.2	38,834	0.00%
2022/12/14	34	147.07	22	147.18	147.50	12	38,939	0.03%
2022/12/13	36.2	148.42	21	147.71	146.00	15.2	39,001	0.04%
2022/12/12	13.1	147.97	13	149.69	150.00	0.1	38,827	0.00%
2022/12/09	36.1	149.83	11	149.95	149.50	25.1	39,005	0.06%
2022/12/08	41.2	148.73	28	149.64	149.50	13.2	38,854	0.03%
2022/12/07	41.5	152.71	28.2	152.35	150.00	13.3	38,833	0.03%
2022/12/06	20.9	165.87	11.6	164.64	163.00	9.3	38,234	0.02%
2022/12/05	39.1	165.99	52.1	166.73	166.00	-13	38,054	-0.03%
2022/12/02	26.2	159.98	37.5	160.41	160.50	-11.3	37,559	-0.03%
2022/12/01	74.7	162.26	62.4	162.38	159.50	12.2	37,807	0.03%
2022/11/30	13	153.92	16	154.03	155.50	-3	36,551	-0.01%
2022/11/29	16.2	151.88	8	151.63	151.00	8.1	36,655	0.02%
2022/11/28	6.1	155.42	5	156.90	155.50	1.1	36,801	0.00%
2022/11/25	21.3	158.16	16	158.22	156.50	5.2	37,569	0.01%
2022/11/24	20.2	154.48	82	155.09	157.50	-61.8	37,308	-0.17%
2022/11/23	19	155.76	12	154.00	153.50	7	37,153	0.02%
2022/11/22	8	157.38	4	157.50	156.00	4	37,179	0.01%
2022/11/21	7.3	155.93	20.3	155.98	157.00	-12.9	37,057	-0.03%
2022/11/18	11.2	157.96	12	156.29	154.00	-0.8	36,990	0.00%
2022/11/17	21.2	160.37	10.1	159.33	158.50	11.1	36,745	0.03%
2022/11/16	23	159.85	10.1	160.69	161.50	12.9	36,811	0.04%
2022/11/15	31.7	159.74	68.4	160.18	161.00	-36.6	36,767	-0.10%
2022/11/14	32.8	159.61	23.2	160.13	158.50	9.7	36,487	0.03%
2022/11/11	40.1	159.22	105.4	159.35	158.00	-65.3	35,903	-0.18%	大賣/
2022/11/10	38	144.64	44.1	145.26	147.00	-6.1	34,562	-0.02%
2022/11/09	50.1	141.17	62.2	141.54	145.00	-12.1	34,019	-0.04%
2022/11/08	28.1	134.73	65	132.82	133.00	-37	33,249	-0.11%
2022/11/07	38	128.51	10	128.70	128.00	28	32,763	0.09%
2022/11/04	20	126.23	31	127.52	129.00	-11	32,663	-0.03%
2022/11/03	25.1	126.82	12	127.42	127.50	13.1	32,429	0.04%
2022/11/02	30	127.47	42	127.56	127.50	-12	32,426	-0.04%
2022/11/01	50	125.10	14	125.25	125.00	36	32,127	0.11%
2022/10/31	33.1	124.42	34	125.21	124.50	-1	32,406	0.00%
2022/10/28	69	121.84	26	123.19	122.50	43	32,386	0.13%
2022/10/27	22.1	119.46	24	120.71	120.50	-1.9	32,343	-0.01%
2022/10/26	49	119.63	48	119.86	118.50	1	32,566	0.00%
2022/10/25	23	122.26	18	122.17	121.50	5	32,418	0.02%
2022/10/24	45	124.07	42.5	124.63	122.00	2.5	32,909	0.01%
2022/10/21	5.1	117.72	9	118.00	116.50	-3.9	33,140	-0.01%
2022/10/20	65.1	116.85	25	116.42	116.50	40.1	33,587	0.12%
2022/10/19	30	123.32	28.2	123.98	122.50	1.9	33,184	0.01%
2022/10/18	34	121.75	44	121.90	121.00	-10	32,816	-0.03%
2022/10/17	28.4	115.78	20.8	118.52	119.50	7.6	32,568	0.02%
2022/10/14	1	117.50	29.4	115.12	118.00	-28.4	32,329	-0.09%
2022/10/13	12.2	110.72	18	109.33	107.50	-5.8	32,698	-0.02%
2022/10/12	21.1	112.34	22	113.86	113.00	-0.9	32,790	0.00%
2022/10/11	14.2	112.85	11.5	112.87	112.00	2.8	32,949	0.01%
2022/10/07	16.2	120.66	11	121.23	120.00	5.2	33,045	0.02%
2022/10/06	10	121.85	24	122.92	123.50	-14	33,041	-0.04%
2022/10/05	30	123.57	13	121.62	121.50	17	33,122	0.05%
2022/10/04	12.5	119.58	16.1	121.34	122.50	-3.6	32,909	-0.01%
2022/10/03	9.1	115.63	11	117.18	117.50	-1.9	32,733	-0.01%
2022/09/30	6.1	114.22	27	112.72	117.50	-20.9	33,043	-0.06%
2022/09/29	29.1	113.93	12.1	114.99	113.00	17	33,152	0.05%
2022/09/28	21.2	118.16	17.5	116.63	115.00	3.7	33,183	0.01%
2022/09/27	13.1	122.46	25	121.90	123.50	-11.9	33,283	-0.04%
2022/09/26	17.5	119.67	27.5	118.51	118.00	-10	33,442	-0.03%
2022/09/23	16	123.94	18	123.78	123.00	-2	33,728	-0.01%
2022/09/22	11.6	123.72	20	124.40	124.00	-8.4	33,827	-0.02%
2022/09/21	15.1	127.53	12	127.46	127.50	3.1	33,785	0.01%
2022/09/20	27.3	130.30	40	129.64	129.00	-12.7	34,024	-0.04%
2022/09/19	3.1	131.51	9.1	132.01	131.50	-6	34,086	-0.02%
2022/09/16	22.4	131.92	14	132.89	130.00	8.4	34,195	0.02%
2022/09/15	16.2	133.91	8.1	134.56	133.00	8.2	34,302	0.02%
2022/09/14	19.4	134.60	5	134.50	135.50	14.4	34,700	0.04%
2022/09/13	27.1	140.33	19.8	141.58	139.00	7.4	34,961	0.02%
2022/09/12	23.3	142.75	24.2	143.25	142.50	-0.8	35,100	0.00%
2022/09/08	11.1	139.31	7.2	139.10	139.50	3.9	36,276	0.01%
2022/09/07	22	134.07	21.3	134.72	139.00	0.7	37,968	0.00%
2022/09/06	9.1	139.77	9.3	140.05	139.00	-0.2	38,164	0.00%
2022/09/05	7.1	139.51	11.2	138.95	138.00	-4.2	38,203	-0.01%
2022/09/02	24.2	139.02	16.3	138.79	138.50	7.9	38,114	0.02%
2022/09/01	63.2	142.06	64.3	140.94	138.00	-1.1	37,632	0.00%
2022/08/31	18.3	150.70	5	151.40	151.50	13.3	36,962	0.04%
2022/08/30	6.1	152.00	2.3	152.78	153.00	3.8	37,023	0.01%
2022/08/29	17	150.18	141	150.21	151.50	-124	37,115	-0.33%	大賣/鉅額交易
2022/08/26	18	157.19	22.4	157.73	156.50	-4.4	36,956	-0.01%
2022/08/25	26.6	155.28	9	155.06	154.50	17.5	37,138	0.05%
2022/08/24	17	154.18	19.1	154.66	154.50	-2.1	37,485	-0.01%
2022/08/23	58.3	157.38	20.4	156.57	154.50	37.8	37,409	0.10%
2022/08/22	12.1	165.63	10.6	166.05	163.50	1.5	37,361	0.00%
2022/08/19	46	163.52	40.3	163.16	163.50	5.7	37,206	0.02%
2022/08/18	42	156.88	38.4	157.74	160.00	3.6	37,362	0.01%
2022/08/17	16.4	160.17	16.3	159.74	159.00	0.1	37,299	0.00%
2022/08/16	34.1	162.16	24.2	162.41	162.50	9.9	37,334	0.03%
2022/08/15	44.1	164.23	65	163.05	163.50	-20.9	37,170	-0.06%
2022/08/12	9.4	157.30	17.1	157.47	158.00	-7.7	36,528	-0.02%
2022/08/11	20.4	153.20	19.2	154.90	152.50	1.2	36,305	0.00%
2022/08/10	27.1	152.57	12	152.58	150.00	15.1	36,250	0.04%
2022/08/09	10.2	153.37	16	153.19	154.00	-5.8	36,220	-0.02%
2022/08/08	28.3	149.94	20	150.73	153.00	8.3	36,151	0.02%
2022/08/05	18	151.50	18.1	151.53	150.50	-0.1	36,140	0.00%
2022/08/04	42.4	145.22	15.5	146.53	146.00	26.8	35,785	0.07%
2022/08/03	28.1	146.91	13	148.35	147.50	15.1	35,343	0.04%
2022/08/02	33.8	148.57	28.1	147.28	148.00	5.7	35,063	0.02%
2022/08/01	45.2	154.47	35.5	154.99	155.00	9.7	34,607	0.03%
2022/07/29	48.2	158.71	35.4	159.10	158.50	12.8	34,030	0.04%
2022/07/28	68.1	166.78	27.7	165.86	162.00	40.3	33,366	0.12%
2022/07/27	35	174.05	28.1	175.00	179.50	6.9	32,397	0.02%
2022/07/26	18.2	171.19	13	169.69	170.00	5.2	31,648	0.02%
2022/07/25	6	176.16	6	175.25	176.00	0	31,695	0.00%
2022/07/22	6	178.49	5	177.60	177.00	1	32,085	0.00%
2022/07/21	16	175.44	17.5	175.91	177.50	-1.5	32,633	0.00%
2022/07/20	20	169.40	25.1	169.01	170.50	-5.1	32,356	-0.02%
2022/07/19	11	165.32	14	164.68	164.00	-3	31,985	-0.01%
2022/07/18	29	161.47	31.6	162.45	163.50	-2.6	31,886	-0.01%
2022/07/15	17.1	154.22	28	155.59	156.50	-11	31,603	-0.03%
2022/07/14	14.1	153.17	3	154.17	153.50	11.1	31,402	0.04%
2022/07/13	6.2	154.53	10	156.50	149.50	-3.8	31,220	-0.01%
2022/07/12	24.1	151.01	16	151.03	148.50	8.1	31,142	0.03%
2022/07/11	30.2	155.29	21	153.86	153.00	9.2	31,094	0.03%
2022/07/08	24	157.92	20.2	158.95	157.50	3.8	30,828	0.01%
2022/07/07	9	151.34	18.1	154.36	156.50	-9	30,399	-0.03%
2022/07/06	17.1	151.48	15	150.93	147.50	2.1	30,012	0.01%
2022/07/05	10	152.95	11	153.64	153.50	-1	29,996	0.00%
2022/07/04	14	150.32	15.6	150.76	149.00	-1.6	29,582	-0.01%
2022/07/01	25.3	152.39	35.8	150.33	146.00	-10.5	29,430	-0.04%
2022/06/30	14.2	158.43	14.3	159.54	158.50	-0.1	29,122	0.00%
2022/06/29	7.2	161.14	11.1	161.46	162.50	-3.9	29,127	-0.01%
2022/06/28	17.1	160.63	23	162.17	161.00	-5.9	29,070	-0.02%
2022/06/27	42	167.44	15.2	167.74	167.50	26.8	29,029	0.09%
2022/06/24	11	161.23	16	162.90	160.50	-5	28,920	-0.02%
2022/06/23	10.1	159.81	16	160.06	159.00	-5.9	28,778	-0.02%
2022/06/22	13.5	160.36	8.5	160.03	158.00	5	28,839	0.02%
2022/06/21	12.1	167.09	16.5	166.64	169.50	-4.4	28,464	-0.02%
2022/06/20	9	161.95	11	160.62	157.50	-1.9	28,086	-0.01%
2022/06/17	41.1	162.84	35	162.76	166.00	6.1	27,775	0.02%
2022/06/16	87	177.09	81.1	176.41	165.50	6	26,598	0.02%
2022/06/15	26.5	189.63	53	189.22	183.00	-26.5	24,896	-0.11%
2022/06/14	14.4	198.89	2	201.00	201.50	12.4	24,619	0.05%
2022/06/13	4.2	200.16	5	200.50	200.00	-0.8	24,809	0.00%
2022/06/10	6	204.58	18	205.00	206.50	-12	25,100	-0.05%
2022/06/09	3.2	206.34	6.8	207.48	206.50	-3.6	25,540	-0.01%
2022/06/08	11.9	203.51	10.2	204.16	204.50	1.6	25,585	0.01%
2022/06/07	15.5	201.23	8.5	201.18	200.00	7	25,898	0.03%
2022/06/06	5.1	203.66	6	203.92	203.50	-0.9	26,165	0.00%
2022/06/02	17	203.38	12.2	204.07	203.50	4.8	26,590	0.02%
2022/06/01	31	207.77	22.4	206.89	205.50	8.5	26,890	0.03%
2022/05/31	3	214.67	8.2	215.54	215.50	-5.2	26,755	-0.02%
2022/05/30	39	209.73	40.5	211.81	213.00	-1.5	26,804	-0.01%
2022/05/27	29.4	204.42	13	202.77	201.50	16.4	26,707	0.06%
2022/05/26	23.5	204.82	2	203.75	201.50	21.5	27,153	0.08%
2022/05/25	18.5	205.04	29.1	208.77	213.00	-10.6	27,629	-0.04%
2022/05/24	22.7	208.73	5.8	206.54	204.00	16.9	28,654	0.06%
2022/05/23	2	217.74	1.8	217.28	216.00	0.2	28,816	0.00%
2022/05/20	6.8	219.07	4.6	218.73	217.00	2.2	29,177	0.01%
2022/05/19	14.2	216.24	5	218.00	219.00	9.2	29,942	0.03%
2022/05/18	23.1	224.38	15.2	224.02	222.50	7.9	30,060	0.03%
2022/05/17	24.7	217.55	28	217.57	219.50	-3.3	30,272	-0.01%
2022/05/16	8	218.50	21.1	219.64	214.50	-13.1	30,309	-0.04%
2022/05/13	11.2	213.25	11.5	214.28	215.00	-0.2	30,139	0.00%
2022/05/12	20.3	212.27	13.9	211.77	208.50	6.3	30,285	0.02%
2022/05/11	37	214.68	11	212.50	212.00	26	30,484	0.09%
2022/05/10	44	207.49	48.1	209.40	216.50	-4.1	30,940	-0.01%
2022/05/09	23.1	210.07	32.2	211.98	211.00	-9.1	30,922	-0.03%
2022/05/06	29.3	209.75	16	211.25	208.00	13.3	30,785	0.04%
2022/05/05	50	224.68	45.3	221.60	218.00	4.7	30,673	0.02%
2022/05/04	26	216.23	28.5	217.82	217.50	-2.5	30,545	-0.01%
2022/05/03	14.1	214.07	13	214.00	213.50	1.1	30,705	0.00%
2022/04/29	27.1	210.49	36	212.25	213.00	-8.9	31,125	-0.03%
2022/04/28	34.6	211.25	20.1	209.78	205.50	14.5	30,759	0.05%
2022/04/27	9.3	207.86	24	210.27	216.50	-14.7	30,313	-0.05%
2022/04/26	8.1	204.51	4	201.38	199.50	4.1	29,572	0.01%
2022/04/25	12.5	202.58	11	201.64	202.00	1.5	29,559	0.01%
2022/04/22	31.6	211.40	15	211.63	210.00	16.6	29,503	0.06%
2022/04/21	20.1	217.78	21	220.02	220.00	-0.9	29,467	0.00%
2022/04/20	24	217.88	26.1	217.45	220.00	-2.1	29,621	-0.01%
2022/04/19	15	211.03	12.8	211.48	210.50	2.2	29,648	0.01%
2022/04/18	19.1	204.88	19.2	203.60	206.50	-0.1	29,942	0.00%
2022/04/15	27.8	208.59	26.2	208.44	205.00	1.6	30,175	0.01%
2022/04/14	16.1	219.07	14	219.04	217.50	2.1	30,373	0.01%
2022/04/13	13.2	215.30	9	217.33	216.50	4.2	30,535	0.01%
2022/04/12	9.4	215.14	12	216.85	215.00	-2.7	30,631	-0.01%
2022/04/11	26.1	218.09	19.9	216.35	213.50	6.3	30,835	0.02%
2022/04/08	11.1	229.85	8.6	228.93	231.00	2.5	30,643	0.01%
2022/04/07	10.1	229.66	6.5	230.54	227.00	3.6	30,609	0.01%
2022/04/06	27	233.62	11.9	231.91	230.50	15.1	30,340	0.05%
2022/04/01	36.3	243.74	16.6	244.06	243.50	19.7	30,397	0.06%
2022/03/31	27	248.54	28	248.73	249.00	-1	30,462	0.00%
2022/03/30	30.5	249.03	34.5	249.05	248.50	-3.9	31,026	-0.01%
2022/03/29	37.5	244.30	32.1	244.52	244.00	5.4	30,997	0.02%
2022/03/28	16.1	240.91	19	241.29	241.00	-3	30,908	-0.01%
2022/03/25	18	241.00	24.3	243.24	246.00	-6.3	30,920	-0.02%
2022/03/24	19	237.11	17	238.47	238.50	2	31,276	0.01%
2022/03/23	51.1	237.52	56.2	238.09	239.00	-5	31,287	-0.02%
2022/03/22	19	225.16	25.7	227.44	232.00	-6.7	31,155	-0.02%
2022/03/21	7.4	225.92	16.1	223.82	226.00	-8.8	31,103	-0.03%
2022/03/18	20.6	220.80	5.3	219.91	219.50	15.4	31,121	0.05%
2022/03/17	5.3	222.41	19.2	224.83	225.50	-14	31,208	-0.04%
2022/03/16	32.2	218.55	15	214.18	212.50	17.2	31,179	0.06%
2022/03/15	44.6	218.90	54	220.77	217.50	-9.4	31,113	-0.03%
2022/03/14	51.5	229.57	38.8	231.16	225.00	12.7	31,009	0.04%
2022/03/11	42	237.68	46.3	236.98	235.50	-4.3	30,728	-0.01%
2022/03/10	13	238.53	34.4	238.48	241.00	-21.3	30,780	-0.07%
2022/03/09	23.3	222.72	23.1	224.63	227.00	0.2	30,999	0.00%
2022/03/08	34.4	221.43	29	223.56	216.00	5.4	30,961	0.02%
2022/03/07	56.6	227.69	19	224.45	222.00	37.6	31,407	0.12%
2022/03/04	19	245.97	22	247.05	245.00	-3	31,477	-0.01%
2022/03/03	21.5	251.94	17	253.06	246.00	4.5	31,984	0.01%
2022/03/02	37.6	246.91	30	248.68	250.00	7.6	32,633	0.02%
2022/03/01	54.5	252.78	34.2	251.63	246.50	20.2	32,721	0.06%
2022/02/25	25.1	256.06	29	257.71	254.00	-4	32,163	-0.01%
2022/02/24	47.3	244.63	70.5	245.63	243.00	-23.2	31,324	-0.07%
2022/02/23	24.2	235.91	25.8	236.99	240.50	-1.6	30,098	-0.01%
2022/02/21	24.7	239.45	19	239.89	237.50	5.7	29,981	0.02%
2022/02/18	28	243.05	52.7	240.32	242.00	-24.7	29,739	-0.08%
2022/02/17	21.1	235.55	15.2	234.90	234.50	6	29,288	0.02%
2022/02/16	8	232.50	20.1	233.38	233.50	-12.1	29,726	-0.04%
2022/02/15	12	223.17	25.2	223.15	222.50	-13.2	29,955	-0.04%
2022/02/14	4.1	217.02	12	217.67	217.50	-8	30,312	-0.03%
2022/02/11	18	220.26	9.3	221.74	222.00	8.8	30,787	0.03%
2022/02/10	12	219.12	3	219.00	217.50	9	31,135	0.03%
2022/02/09	8	215.02	42.3	215.55	221.50	-34.3	31,084	-0.11%
2022/02/08	28	204.72	7	206.43	205.50	21	31,235	0.07%
2022/02/07	7.3	200.99	23.3	201.26	203.00	-16	31,609	-0.05%
2022/01/26	28.4	201.27	6	200.83	200.00	22.4	32,474	0.07%
2022/01/25	10.5	202.04	9	201.44	200.50	1.5	33,702	0.00%
2022/01/24	13.3	201.08	11.4	201.84	207.00	1.9	34,432	0.01%
2022/01/21	64.3	210.43	33	207.65	201.00	31.3	35,464	0.09%
2022/01/20	10.1	216.93	8	217.00	222.00	2.1	36,943	0.01%
2022/01/19	5.2	216.60	3	216.00	215.50	2.2	37,518	0.01%
2022/01/18	4	223.27	6	224.00	222.00	-2	38,503	-0.01%
2022/01/17	17	222.53	8	222.69	221.50	9	39,119	0.02%
2022/01/14	13.2	214.96	9.1	217.20	220.00	4.1	39,465	0.01%
2022/01/13	17	216.53	13.5	216.69	218.00	3.6	39,962	0.01%
2022/01/12	24.1	216.13	21.2	214.23	216.00	2.9	41,611	0.01%
2022/01/11	12.5	209.08	16.2	209.06	208.50	-3.7	42,418	-0.01%
2022/01/10	15.3	209.83	12.3	211.87	209.50	3	42,602	0.01%
2022/01/07	16.5	216.12	15.4	217.01	217.50	1.1	42,644	0.00%
2022/01/06	15.5	222.97	8	223.25	221.00	7.5	42,499	0.02%
2022/01/05	30.4	233.75	51.1	235.46	230.00	-20.6	42,443	-0.05%
2022/01/04	22.5	235.29	14.2	235.45	237.00	8.3	42,333	0.02%
2022/01/03	17.4	234.35	8	235.94	231.00	9.4	42,224	0.02%
2021/12/30	42	230.18	3.2	231.00	231.00	38.8	42,145	0.09%
2021/12/29	4.7	234.51	4.2	234.14	233.00	0.5	42,103	0.00%
2021/12/28	12.2	239.56	9.1	238.84	239.00	3.1	42,363	0.01%
2021/12/27	21.4	241.53	28.5	242.70	236.00	-7.1	42,571	-0.02%
2021/12/24	18.2	239.88	38.2	238.87	239.00	-20.1	42,333	-0.05%
2021/12/23	37	236.61	41	236.59	240.00	-4	42,380	-0.01%
2021/12/22	7	226.78	30.5	225.87	227.50	-23.5	41,890	-0.06%
2021/12/21	7.1	216.63	2.2	219.36	222.50	4.9	41,888	0.01%
2021/12/20	20.1	220.42	7.3	222.36	218.00	12.8	42,008	0.03%
2021/12/17	56.5	222.60	28.3	224.70	222.00	28.2	41,913	0.07%
2021/12/16	22.3	223.25	23.9	223.49	225.00	-1.6	41,271	0.00%
2021/12/15	19.5	218.11	21	220.19	221.50	-1.6	41,202	0.00%
2021/12/14	27.6	218.29	21	217.86	216.00	6.6	41,149	0.02%
2021/12/13	16.1	224.11	11.1	225.05	220.50	5	41,250	0.01%
2021/12/10	14.2	219.88	30.2	221.56	224.50	-16	41,011	-0.04%
2021/12/09	88.4	222.41	70	219.81	218.00	18.4	40,704	0.05%
2021/12/08	22.5	221.38	23.2	222.67	221.00	-0.7	40,307	0.00%
2021/12/07	27.1	220.86	27.5	220.24	216.50	-0.4	40,093	0.00%
2021/12/06	19.3	219.00	9	218.33	219.00	10.3	39,898	0.03%
2021/12/03	73.3	215.60	73.2	216.20	217.50	0.1	40,230	0.00%
2021/12/02	94.6	223.32	90	217.26	213.00	4.6	40,435	0.01%
2021/12/01	37.5	223.94	26	224.23	223.50	11.5	40,183	0.03%
2021/11/30	49.4	224.10	47	225.36	228.00	2.4	40,365	0.01%
2021/11/29	56	206.97	62	209.65	213.00	-6	39,603	-0.02%
2021/11/26	109	207.41	105	207.10	207.50	4	39,141	0.01%	大買/大賣/
2021/11/25	48.6	205.89	65.3	207.39	210.50	-16.7	38,392	-0.04%
2021/11/24	56.3	197.04	63.5	200.29	198.50	-7.2	37,769	-0.02%
2021/11/23	38.1	193.45	54	196.93	197.00	-15.9	37,719	-0.04%
2021/11/22	13	192.62	12.1	194.16	196.00	0.9	37,712	0.00%
2021/11/19	22	195.25	20	195.15	195.50	2	37,944	0.01%
2021/11/18	31.2	191.58	13	191.85	192.50	18.2	37,931	0.05%
2021/11/17	4	195.88	6	196.25	198.00	-2	37,752	-0.01%
2021/11/16	44.7	196.15	59	196.19	195.00	-14.3	37,770	-0.04%
2021/11/15	84.6	201.42	74	197.95	196.00	10.6	37,550	0.03%
2021/11/12	58	199.66	45.1	201.38	202.00	12.9	37,218	0.03%
2021/11/11	75	197.31	54	196.33	195.00	21	36,710	0.06%
2021/11/10	28	198.91	36.2	197.52	199.50	-8.2	36,293	-0.02%
2021/11/09	19.1	194.88	16.5	196.94	192.50	2.7	36,056	0.01%
2021/11/08	24.4	188.84	19	189.87	190.00	5.4	35,453	0.02%
2021/11/05	20.1	189.49	47	186.92	195.00	-27	35,339	-0.08%
2021/11/04	40	191.56	41.1	193.54	190.00	-1.1	34,840	0.00%
2021/11/03	38.3	187.03	17	186.09	187.50	21.3	34,226	0.06%
2021/11/02	48	194.93	53	196.21	196.00	-5	33,303	-0.02%
2021/11/01	41.1	191.83	24.1	192.37	189.00	17	32,188	0.05%
2021/10/29	72.1	185.64	66.2	184.55	190.00	5.9	31,402	0.02%
2021/10/28	85.2	177.20	83	177.77	178.50	2.2	30,448	0.01%
2021/10/27	12	169.33	65	170.47	171.50	-53	28,531	-0.19%
2021/10/26	49	156.85	59.2	156.51	156.00	-10.2	28,742	-0.04%
2021/10/25	23	146.65	44.4	148.60	150.50	-21.4	29,124	-0.07%
2021/10/22	27	144.33	20.6	144.47	143.50	6.4	29,002	0.02%
2021/10/21	27.2	144.08	19.4	145.24	142.00	7.8	28,860	0.03%
2021/10/20	65.3	145.37	57.1	145.69	145.50	8.2	28,646	0.03%
2021/10/19	29	137.76	55.1	140.15	141.50	-26.1	27,469	-0.10%
2021/10/18	11	129.73	12	129.92	129.00	-1	27,003	0.00%
2021/10/15	35	125.10	43	125.47	126.00	-8	27,093	-0.03%
2021/10/14	8	116.69	8.9	117.37	117.00	-0.9	26,922	0.00%
2021/10/13	17.7	118.92	2.5	120.64	116.00	15.2	26,806	0.06%
2021/10/12	8	126.69	3.7	125.78	124.00	4.4	26,618	0.02%
2021/10/08	51	128.49	59	128.72	130.00	-8	26,985	-0.03%
2021/10/07	20.1	125.88	10	126.60	126.50	10.1	27,350	0.04%
2021/10/06	5	122.80	3	123.83	121.50	2	27,579	0.01%
2021/10/05	21.1	124.77	22	121.48	125.50	-0.9	28,182	0.00%
2021/10/04	9	124.44	37	122.95	122.50	-28	28,552	-0.10%
2021/10/01	13.2	129.56	21	128.48	127.50	-7.8	29,957	-0.03%
2021/09/30	19.1	130.91	19	130.63	132.00	0.1	30,758	0.00%
2021/09/29	11.7	131.40	2	132.75	131.00	9.7	30,847	0.03%
2021/09/28	29.4	133.84	16.1	133.75	137.00	13.3	31,223	0.04%
2021/09/27	20.3	138.37	2	138.50	138.00	18.3	31,120	0.06%
2021/09/24	4	143.88	6	143.33	143.00	-2	31,299	-0.01%
2021/09/23	7	143.29	11	144.59	142.00	-4	31,283	-0.01%
2021/09/22	38.3	142.04	28	141.46	141.00	10.3	31,298	0.03%
2021/09/17	8.1	146.26	3	145.83	147.50	5.1	31,413	0.02%
2021/09/16	5.1	145.60	8.7	145.97	145.50	-3.6	31,702	-0.01%
2021/09/15	1	141.50	0	142.00	141.50	1	32,148	0.00%
2021/09/13	3	144.00	1	143.50	144.50	2	34,201	0.01%
2021/09/10	10.1	143.21	11	144.32	145.50	-0.9	34,822	0.00%
2021/09/09	12	142.96	11	143.86	144.00	1	35,693	0.00%
2021/09/08	32.4	142.93	32	141.92	143.00	0.4	36,309	0.00%
2021/09/07	49.4	149.95	36	148.06	148.50	13.4	36,278	0.04%
2021/09/06	43	154.26	46	155.42	154.50	-3	36,028	-0.01%
2021/09/03	26	151.58	37.9	151.90	155.00	-11.9	36,071	-0.03%
2021/09/02	21.3	149.10	17	149.54	147.50	4.3	36,138	0.01%
2021/09/01	16	147.34	28	148.70	148.50	-12	36,936	-0.03%
2021/08/31	15	146.17	30	146.63	147.50	-15	38,702	-0.04%
2021/08/30	11.1	147.27	21.4	147.96	148.00	-10.3	40,199	-0.03%
2021/08/27	14.1	142.98	27.6	143.48	144.50	-13.4	40,642	-0.03%
2021/08/26	12.3	140.83	3.8	141.30	139.50	8.5	41,119	0.02%
2021/08/25	6.1	142.93	9	142.50	142.50	-2.9	41,272	-0.01%
2021/08/24	8	139.19	4.3	139.31	136.50	3.7	41,305	0.01%
2021/08/23	32	137.23	30.7	138.27	138.00	1.3	41,850	0.00%
2021/08/20	7	133.07	4.2	133.82	134.00	2.8	41,914	0.01%
2021/08/19	23.4	132.71	8.9	133.92	131.00	14.5	41,943	0.03%
2021/08/18	9.5	131.66	19	133.26	138.00	-9.5	41,982	-0.02%
2021/08/17	18.3	132.49	19	129.58	128.50	-0.7	42,183	0.00%
2021/08/16	29	133.72	7	134.93	136.50	22	42,389	0.05%
2021/08/13	20.6	136.25	7.1	136.07	135.00	13.5	42,727	0.03%
2021/08/12	15	140.23	12	140.88	142.00	3	42,740	0.01%
2021/08/11	12	137.71	8.3	138.38	138.50	3.7	42,965	0.01%
2021/08/10	18	140.67	17.3	141.17	141.00	0.7	43,419	0.00%
2021/08/09	4	145.88	5.3	146.75	145.00	-1.3	43,941	0.00%
2021/08/06	24.2	146.40	5	146.10	146.00	19.2	44,561	0.04%
2021/08/05	23	148.78	26.1	149.24	148.50	-3.1	44,987	-0.01%
2021/08/04	24.6	148.57	17	149.09	147.00	7.6	45,362	0.02%
2021/08/03	23.1	147.54	38	148.96	150.00	-15	45,466	-0.03%
2021/08/02	13.2	145.63	10	146.50	145.50	3.2	45,164	0.01%
2021/07/30	51.7	147.48	19	146.61	146.00	32.7	45,517	0.07%
2021/07/29	12	149.58	103.8	149.70	151.50	-91.8	45,311	-0.20%	大賣/
2021/07/28	41.3	133.13	26	135.77	138.00	15.3	44,177	0.03%
2021/07/27	23.1	141.52	16	141.34	142.00	7.1	44,252	0.02%
2021/07/26	6	143.58	29	144.50	146.00	-23	44,447	-0.05%
2021/07/23	65	144.47	40	144.01	139.50	25	45,863	0.05%
2021/07/22	28.4	144.15	56.2	144.57	146.50	-27.8	45,892	-0.06%
2021/07/21	34	142.76	39.2	143.44	137.50	-5.2	45,871	-0.01%
2021/07/20	36.4	142.36	17.4	143.21	141.50	19.1	46,677	0.04%
2021/07/19	25	142.20	21.6	143.30	142.00	3.4	46,741	0.01%
2021/07/16	26.1	142.96	27.4	143.34	143.50	-1.4	46,909	0.00%
2021/07/15	30.3	143.10	38.2	143.99	143.50	-7.9	46,916	-0.02%
2021/07/14	29	140.90	26	141.63	143.00	3	46,657	0.01%
2021/07/13	26.4	141.00	25.2	140.81	136.00	1.2	46,685	0.00%
2021/07/12	264.1	146.21	220	141.65	140.50	44.1	46,350	0.10%	大買/大賣/
2021/07/09	58.9	141.36	56.5	142.29	142.50	2.4	45,699	0.01%
2021/07/08	67.4	143.15	69.3	142.75	141.00	-1.9	45,170	0.00%
2021/07/07	46	137.89	71.3	137.40	137.00	-25.3	43,617	-0.06%
2021/07/06	36	134.26	23.2	134.47	132.50	12.8	42,823	0.03%
2021/07/05	33.1	132.70	34.8	132.17	132.00	-1.7	42,622	0.00%
2021/07/02	4.6	126.96	8.1	125.52	126.50	-3.5	42,212	-0.01%
2021/07/01	15.5	123.95	10	123.00	123.50	5.5	42,277	0.01%
2021/06/30	6.1	129.41	0	129.00	129.00	6.1	42,027	0.01%
2021/06/29	10	128.70	6	129.14	127.50	4	42,316	0.01%
2021/06/28	16.1	128.27	10	128.10	129.00	6.1	42,459	0.01%
2021/06/25	15.3	129.41	39	128.41	127.50	-23.7	43,049	-0.06%
2021/06/24	57	133.71	38	132.51	131.00	19	42,902	0.04%
2021/06/23	31.2	135.18	23	133.33	132.00	8.2	42,736	0.02%
2021/06/22	73.3	138.31	60	136.49	134.50	13.3	42,414	0.03%
2021/06/21	40	131.98	33.5	133.33	131.00	6.5	41,300	0.02%
2021/06/18	48.5	135.43	39.6	135.64	130.00	8.9	40,949	0.02%
2021/06/17	42.6	131.68	70.1	131.11	134.00	-27.5	40,204	-0.07%
2021/06/16	35	128.34	39.2	128.96	126.00	-4.2	39,790	-0.01%
2021/06/15	24.1	127.50	30	127.68	127.00	-5.9	39,540	-0.01%
2021/06/11	20.1	126.14	19	126.79	124.50	1.1	39,293	0.00%
2021/06/10	29.1	127.79	15.1	128.05	129.00	14	38,866	0.04%
2021/06/09	80.1	129.42	83.1	127.81	127.00	-3	38,364	-0.01%
2021/06/08	128	128.84	124.1	129.86	125.50	3.9	37,625	0.01%	大買/大賣/
2021/06/07	62	123.62	65.3	122.93	127.50	-3.2	35,915	-0.01%
2021/06/04	40.3	118.11	86	117.06	117.50	-45.8	34,528	-0.13%
2021/06/03	38	118.79	42.3	117.86	121.50	-4.3	34,260	-0.01%
2021/06/02	19	112.29	24	112.71	110.50	-5	33,571	-0.01%
2021/06/01	24	114.25	56	112.85	113.00	-32	33,590	-0.10%
2021/05/31	51	110.41	58	108.44	112.50	-7	33,698	-0.02%
2021/05/28	29	104.19	11.2	103.88	104.50	17.8	33,554	0.05%
2021/05/27	14	101.39	6.1	100.83	101.00	8	33,888	0.02%
2021/05/26	15	105.37	34.8	104.58	103.00	-19.8	34,331	-0.06%
2021/05/25	47	107.63	42.2	104.85	105.50	4.8	35,061	0.01%
2021/05/24	13	102.00	6	101.75	103.50	7	36,108	0.02%
2021/05/21	29.2	100.10	18.2	99.34	100.50	11	37,302	0.03%
2021/05/20	16	96.93	32.4	95.67	94.60	-16.4	37,401	-0.04%
2021/05/19	20	98.38	21.9	98.65	98.10	-1.9	37,295	0.00%
2021/05/18	27	98.96	27.8	98.63	99.70	-0.8	37,232	0.00%
2021/05/17	63	95.05	85	93.82	93.10	-22	37,215	-0.06%
2021/05/14	55	99.32	46	97.58	95.00	9	37,677	0.02%
2021/05/13	44	94.15	32.6	93.37	94.60	11.4	38,375	0.03%
2021/05/12	26.8	92.98	42	93.72	91.20	-15.2	38,151	-0.04%
2021/05/11	33	97.50	24	97.68	96.40	9	37,916	0.02%
2021/05/10	12	102.75	48	105.16	101.50	-36	37,896	-0.09%
2021/05/07	66	106.73	23	107.33	106.50	43	37,982	0.11%
2021/05/06	18	101.38	135	102.58	106.50	-117	37,971	-0.31%	大賣/鉅額交易
2021/05/05	128	100.83	37	103.71	99.00	91	37,700	0.24%	大買/
2021/05/04	42	104.13	67	103.82	104.50	-25	37,873	-0.07%
2021/05/03	58.2	114.41	39	114.35	109.50	19.2	37,914	0.05%
2021/04/29	88	117.38	82	116.51	115.00	6	38,351	0.02%
2021/04/28	17	111.21	46.2	110.94	112.50	-29.2	36,899	-0.08%
2021/04/27	34	103.28	50.1	101.90	102.50	-16.1	36,684	-0.04%
2021/04/26	69	98.45	139.5	98.33	99.80	-70.5	36,282	-0.19%	大賣/
2021/04/23	9	93.39	33.2	93.34	94.20	-24.2	35,756	-0.07%
2021/04/22	11.2	92.10	11	94.10	90.80	0.2	36,308	0.00%
2021/04/21	13	93.05	6	93.17	92.60	7	36,378	0.02%
2021/04/20	3	93.23	34.2	92.96	93.30	-31.2	37,309	-0.08%
2021/04/19	19	92.93	55.2	93.05	93.20	-36.2	38,595	-0.09%
2021/04/16	7	89.04	15	89.93	90.10	-8	38,726	-0.02%
2021/04/15	8	87.64	7	88.09	87.90	1	39,070	0.00%
2021/04/14	31.2	86.69	19	85.93	87.50	12.2	39,642	0.03%
2021/04/13	27	89.20	8.7	89.48	88.00	18.3	41,201	0.04%
2021/04/12	29	90.44	3	90.23	89.60	26	42,270	0.06%
2021/04/09	16.2	92.20	10	92.08	91.70	6.2	43,353	0.01%
2021/04/08	12	91.58	46	91.92	92.90	-34	43,479	-0.08%
2021/04/07	35	92.60	8.6	93.03	91.40	26.5	43,664	0.06%
2021/04/06	3	93.37	12.5	93.06	93.10	-9.5	43,839	-0.02%
2021/04/01	38.7	92.20	55	92.22	91.60	-16.3	43,770	-0.04%
2021/03/31	44	91.86	23	91.93	91.50	21	43,520	0.05%
2021/03/30	64	92.23	54	92.47	91.20	10	43,491	0.02%
2021/03/29	13	90.02	51	89.77	89.80	-38	43,283	-0.09%
2021/03/26	78.2	89.51	47	89.34	89.90	31.2	43,297	0.07%
2021/03/25	25.3	87.19	13	86.06	85.90	12.3	43,389	0.03%
2021/03/24	3	88.50	3	88.64	87.90	0.1	43,405	0.00%
2021/03/23	33.8	88.70	12.3	88.98	88.00	21.5	44,490	0.05%
2021/03/22	18	87.78	16.7	87.98	87.70	1.3	45,900	0.00%
2021/03/19	35	89.79	25.6	90.83	89.00	9.4	46,716	0.02%
2021/03/18	32	93.23	12	92.95	92.10	20	46,643	0.04%
2021/03/17	4	91.15	7	91.44	90.90	-3	47,115	-0.01%
2021/03/16	15	91.00	12	91.32	90.70	3	47,263	0.01%
2021/03/15	10	90.75	7	91.04	90.60	3	47,636	0.01%
2021/03/12	17.5	92.35	46	92.81	91.50	-28.5	47,867	-0.06%
2021/03/11	52	90.62	23.6	91.14	92.90	28.4	47,966	0.06%
2021/03/10	30	88.40	49.9	88.53	88.70	-19.9	48,491	-0.04%
2021/03/09	49	87.70	12.3	87.41	86.60	36.7	48,790	0.08%
2021/03/08	9	91.80	17.7	91.31	90.20	-8.7	48,940	-0.02%
2021/03/05	19	91.21	42.2	91.01	91.20	-23.2	50,104	-0.05%
2021/03/04	15	92.13	45.4	92.68	92.70	-30.4	52,442	-0.06%
2021/03/03	47.2	92.19	27.1	91.97	91.80	20.2	53,757	0.04%
2021/03/02	67.2	96.10	128	96.96	94.30	-60.8	55,577	-0.11%	大賣/
2021/02/26	41	96.56	66.5	96.54	97.50	-25.5	56,057	-0.05%
2021/02/25	83.5	97.68	73.3	98.51	95.60	10.2	56,942	0.02%
2021/02/24	111.3	100.81	93	100.39	97.00	18.3	57,015	0.03%	大買/
2021/02/23	173.3	100.25	95.5	99.11	99.60	77.9	55,581	0.14%	大買/
2021/02/22	20	94.96	48	95.14	95.40	-28	54,311	-0.05%
2021/02/19	16	91.78	27	92.29	91.60	-11	53,977	-0.02%
2021/02/18	13	91.55	15.1	91.35	91.60	-2.1	54,251	0.00%
2021/02/17	28	91.33	25	91.32	91.60	3	54,421	0.01%
2021/02/05	41.2	86.18	67	86.53	89.70	-25.8	54,179	-0.05%
2021/02/04	51	83.60	34	83.68	84.10	17	53,694	0.03%
2021/02/03	16	87.43	29	87.33	86.30	-13	53,575	-0.02%
2021/02/02	18	88.19	4	88.73	88.70	14	54,535	0.03%
2021/02/01	15	86.59	25	85.98	85.80	-10	54,538	-0.02%
2021/01/29	18	87.53	17	88.02	86.50	1	55,129	0.00%
2021/01/28	64.2	88.69	39.7	88.65	88.10	24.5	55,493	0.04%
2021/01/27	51	93.16	55	92.71	92.60	-4	55,971	-0.01%
2021/01/26	68.3	96.21	50	95.31	94.00	18.3	56,395	0.03%
2021/01/25	56.1	97.29	17.9	96.60	95.70	38.2	57,058	0.07%
2021/01/22	55.2	99.43	78	99.94	101.00	-22.8	57,884	-0.04%
2021/01/21	29	94.98	49	95.29	95.60	-20	59,732	-0.03%
2021/01/20	36.2	93.87	33.1	95.09	92.40	3.1	61,407	0.01%
2021/01/19	7	96.07	27	96.55	96.40	-20	61,789	-0.03%
2021/01/18	57.2	95.85	21.4	95.98	95.00	35.8	61,976	0.06%
2021/01/15	40	98.13	52	99.11	100.00	-12	61,555	-0.02%
2021/01/14	29	97.92	20	98.38	96.70	9	61,284	0.01%
2021/01/13	72	99.46	36	100.03	97.60	36	61,781	0.06%
2021/01/12	31.1	96.69	88.5	97.45	99.40	-57.4	61,431	-0.09%
2021/01/11	11	93.32	36	93.98	94.90	-25	60,811	-0.04%
2021/01/08	17	90.51	39.3	90.20	90.20	-22.3	61,011	-0.04%
2021/01/07	26	93.10	118.4	91.42	92.10	-92.4	61,312	-0.15%	大賣/
2021/01/06	209.4	94.26	67.8	95.48	91.10	141.6	61,376	0.23%	大買/鉅額交易
2021/01/05	39	91.62	58.1	92.51	94.30	-19.1	60,159	-0.03%
2021/01/04	80.1	90.25	91	90.46	90.50	-10.9	60,302	-0.02%
2020/12/31	7	87.47	19	87.88	87.40	-12	60,960	-0.02%
2020/12/30	36	87.26	27.5	87.24	86.90	8.5	61,035	0.01%
2020/12/29	7.9	86.39	27	86.28	85.70	-19.1	61,404	-0.03%
2020/12/28	9	84.57	12	85.01	85.30	-3	61,824	0.00%
2020/12/25	9	83.90	3	85.23	84.00	6	62,192	0.01%
2020/12/24	18	85.30	10.3	85.50	84.50	7.7	63,048	0.01%
2020/12/23	9	85.32	32	85.68	86.20	-23	63,601	-0.04%
2020/12/22	27	83.73	53	83.01	82.10	-26	63,628	-0.04%
2020/12/21	28.2	82.90	23.6	83.19	84.40	4.5	63,914	0.01%
2020/12/18	31	86.30	15	86.79	85.60	16	63,587	0.03%
2020/12/17	71	87.48	95	87.46	86.00	-24	63,837	-0.04%
2020/12/16	79.2	87.84	75	87.65	86.70	4.2	63,035	0.01%
2020/12/15	56.8	84.84	101.3	85.07	85.80	-44.6	61,831	-0.07%	大賣/
2020/12/14	19	83.46	23	83.00	83.80	-4	61,512	-0.01%
2020/12/11	51	83.34	66	83.03	81.60	-15	61,773	-0.02%
2020/12/10	5	82.58	106	82.03	82.20	-101	62,338	-0.16%	大賣/鉅額交易
2020/12/09	41	83.60	20	83.62	83.20	21	62,771	0.03%
2020/12/08	42	83.72	31	83.78	84.50	11	62,827	0.02%
2020/12/07	41	82.36	24.3	82.24	82.00	16.7	62,863	0.03%
2020/12/04	90.9	81.99	70	81.80	81.30	20.9	62,840	0.03%
2020/12/03	34.4	84.12	32	84.07	83.70	2.4	62,580	0.00%
2020/12/02	47.6	85.57	56	85.80	85.20	-8.4	63,063	-0.01%
2020/12/01	178.6	86.38	209.2	85.13	84.70	-30.7	63,151	-0.05%	大買/大賣/
2020/11/30	80	92.07	78	91.85	89.90	2	62,581	0.00%
2020/11/27	104	90.27	61.1	90.79	90.40	43	60,742	0.07%	大買/
2020/11/26	107	87.24	158.1	87.74	89.60	-51.1	60,438	-0.08%	大買/大賣/
2020/11/25	97	82.83	91	82.88	83.10	6	58,650	0.01%
2020/11/24	143	82.51	194	82.47	82.00	-51	58,605	-0.09%	大買/大賣/
2020/11/23	67.1	78.04	87	78.37	78.70	-19.9	57,910	-0.03%
2020/11/20	17	74.96	11	75.35	75.70	6	57,502	0.01%
2020/11/19	22	75.65	30	75.36	74.90	-8	58,172	-0.01%
2020/11/18	19	75.02	5	74.76	75.50	14	59,352	0.02%
2020/11/17	68.1	75.26	54	75.21	74.60	14.1	61,134	0.02%
2020/11/16	25.2	74.37	42	74.73	74.60	-16.8	62,521	-0.03%
2020/11/13	15	73.00	106	72.07	74.10	-91	63,706	-0.14%	大賣/
2020/11/12	98	73.98	81	73.31	72.60	17	64,521	0.03%
2020/11/11	154.2	73.73	84.1	73.76	74.30	70.1	65,185	0.11%	大買/
2020/11/10	194.1	71.51	42	71.48	71.50	152.1	66,517	0.23%	大買/鉅額交易
2020/11/09	42	69.65	6	69.82	69.50	36	69,019	0.05%
2020/11/06	22.1	69.58	30	70.31	68.80	-7.9	71,463	-0.01%
2020/11/05	34	68.66	58	69.00	68.80	-24	72,740	-0.03%
2020/11/04	69	67.92	78	68.19	68.80	-9	72,944	-0.01%
2020/11/03	44	66.45	46	66.25	66.30	-2	72,802	0.00%
2020/11/02	57	66.09	36	66.47	65.20	21	73,546	0.03%
2020/10/30	68	68.66	29	68.41	68.20	39	74,091	0.05%
2020/10/29	113	68.50	76	68.59	67.90	37	73,573	0.05%	大買/
2020/10/28	211	76.72	257	76.00	74.90	-46	71,088	-0.06%	大買/大賣/
2020/10/27	48	83.01	22	82.34	81.60	26	70,088	0.04%
2020/10/26	33	84.45	46	84.94	85.40	-13	70,887	-0.02%
2020/10/23	65	85.96	42	85.39	85.10	23	71,376	0.03%
2020/10/22	12	86.18	28	85.96	87.30	-16	72,429	-0.02%
2020/10/21	58	87.51	45	86.38	86.40	13	72,400	0.02%
2020/10/20	24	86.73	18	87.33	88.00	6	71,906	0.01%
2020/10/19	163	86.59	19	86.10	85.50	144	71,528	0.20%	大買/鉅額交易
2020/10/16	30.2	86.69	48	86.61	83.70	-17.8	71,336	-0.02%
2020/10/15	38	85.84	73	86.14	85.50	-35	71,712	-0.05%
2020/10/14	82	85.59	57	86.08	85.60	25	71,470	0.03%
2020/10/13	56.8	84.92	45.1	84.50	85.50	11.7	71,194	0.02%
2020/10/12	52.5	85.28	55.5	86.14	85.20	-3	70,769	0.00%
2020/10/08	65	82.70	116	82.26	84.80	-51	69,865	-0.07%	大賣/
2020/10/07	41.6	78.61	36	78.93	79.00	5.6	68,398	0.01%
2020/10/06	26	78.58	21	78.04	77.70	5	68,258	0.01%
2020/10/05	9	76.86	43.2	76.56	78.20	-34.2	67,908	-0.05%
2020/09/30	14	73.92	12	74.16	74.40	2	67,513	0.00%
2020/09/29	74.2	75.96	179	74.90	74.10	-104.8	67,447	-0.16%	大賣/鉅額交易
2020/09/28	23	76.33	62	76.09	77.50	-39	67,495	-0.06%
2020/09/25	41	73.02	50	72.04	72.50	-9	68,043	-0.01%
2020/09/24	31.5	74.56	9	74.72	73.80	22.5	68,601	0.03%
2020/09/23	16	78.08	30	77.51	77.30	-14	68,536	-0.02%
2020/09/22	68	77.87	34	77.96	77.40	34	69,533	0.05%
2020/09/21	18	78.56	44	78.45	78.90	-26	70,822	-0.04%
2020/09/18	65	78.86	44	78.84	78.20	21	70,780	0.03%
2020/09/17	19	79.13	48	79.25	80.20	-29	71,756	-0.04%
2020/09/16	25	77.94	33	77.83	77.90	-8	71,586	-0.01%
2020/09/15	71	77.22	72	77.76	76.30	-1	71,361	0.00%
2020/09/14	55	75.72	65.2	75.01	76.00	-10.2	70,461	-0.01%
2020/09/11	20	71.74	28	72.58	72.30	-8	70,578	-0.01%
2020/09/10	47	73.20	39	72.99	72.90	8	70,539	0.01%
2020/09/09	63	73.61	62	72.70	73.90	1	70,631	0.00%
2020/09/08	81	73.32	99	73.46	73.20	-18	70,710	-0.03%
2020/09/07	60.1	73.32	19	74.23	72.10	41	70,942	0.06%
2020/09/04	42	76.23	26	76.62	75.70	16	71,624	0.02%
2020/09/03	48	78.91	32	79.23	78.60	16	72,189	0.02%
2020/09/02	47	76.83	44	76.60	76.80	3	71,634	0.00%
2020/09/01	71.1	76.45	51	75.54	77.40	20.1	71,278	0.03%
2020/08/31	15	74.33	12	74.98	73.60	3	70,230	0.00%
2020/08/28	77.2	75.37	94	75.22	74.50	-16.8	70,159	-0.02%
2020/08/27	70	78.11	66	78.96	77.30	4	69,615	0.01%
2020/08/26	52	78.65	31	79.39	79.60	21	70,441	0.03%
2020/08/25	17	79.80	16	79.76	78.70	1	71,019	0.00%
2020/08/24	58	77.97	53	78.28	79.20	5	70,251	0.01%
2020/08/21	102	81.46	195	81.55	80.60	-93	69,177	-0.13%	大買/大賣/
2020/08/20	270.1	82.87	88.3	81.01	79.70	181.8	67,258	0.27%	大買/鉅額交易
2020/08/19	127	87.88	176	87.75	88.50	-49	65,728	-0.07%	大買/大賣/
2020/08/18	67.2	84.11	213.9	83.89	84.10	-146.7	64,433	-0.23%	大賣/鉅額交易
2020/08/17	94	83.86	79	83.78	83.00	15	63,683	0.02%
2020/08/14	224.6	83.42	239	82.96	85.00	-14.4	62,732	-0.02%	大買/大賣/
2020/08/13	254.2	87.53	367	86.65	80.60	-112.9	60,857	-0.19%	大買/大賣/鉅額交易
2020/08/12	222.4	86.73	196	86.61	89.00	26.4	58,690	0.04%	大買/大賣/
2020/08/11	308	79.80	175	79.87	81.60	133	56,951	0.23%	大買/大賣/鉅額交易
2020/08/10	100	77.02	80	76.93	76.00	20	55,194	0.04%
2020/08/07	77.5	75.58	61	75.80	75.50	16.5	54,697	0.03%
2020/08/06	97.5	75.24	89	75.45	76.10	8.5	54,167	0.02%
2020/08/05	93	71.98	116	71.91	73.70	-23	52,876	-0.04%	大賣/
2020/08/04	44	66.84	72	66.70	67.00	-28	51,476	-0.05%
2020/08/03	12	64.20	29	64.15	63.40	-17	51,017	-0.03%
2020/07/31	84	64.13	97	64.32	64.30	-13	51,372	-0.03%
2020/07/30	63	62.11	64	61.91	62.90	-1	50,629	0.00%
2020/07/29	52	58.13	37	58.84	59.00	15	49,351	0.03%
2020/07/28	73	58.20	105	58.29	59.40	-32	48,793	-0.07%	大賣/
2020/07/27	46	56.53	49	56.65	56.50	-3	48,176	-0.01%
2020/07/24	26	55.70	33	55.90	54.70	-7	49,017	-0.01%
2020/07/23	14	57.07	27	57.08	56.30	-13	49,234	-0.03%
2020/07/22	46	56.63	55	56.33	56.50	-9	49,184	-0.02%
2020/07/21	59	56.19	75	56.09	56.60	-16	48,638	-0.03%
2020/07/20	21	52.81	19	52.38	53.40	2	47,666	0.00%
2020/07/17	51	51.46	24	52.13	50.80	27	47,414	0.06%
2020/07/16	11	52.31	27	52.03	52.40	-16	47,493	-0.03%
2020/07/15	40	52.85	38	53.54	51.80	2	47,550	0.00%
2020/07/14	20	52.59	33	52.43	52.20	-13	47,732	-0.03%
2020/07/13	11	54.79	13	55.34	53.90	-2	47,803	0.00%
2020/07/10	56	55.05	8	55.95	54.40	48	48,323	0.10%
2020/07/09	17	56.87	14	56.73	56.50	3	48,738	0.01%
2020/07/08	18	56.57	27	56.50	56.30	-9	49,117	-0.02%
2020/07/07	55	55.77	63	56.49	55.90	-8	48,970	-0.02%
2020/07/06	105	56.27	64	56.38	57.30	41	48,832	0.08%	大買/
2020/07/03	37	52.21	58	52.19	53.50	-21	48,232	-0.04%
2020/07/02	24	50.35	29	50.20	50.80	-5	47,947	-0.01%
2020/07/01	80	50.06	77.1	51.02	49.45	2.9	47,983	0.01%
2020/06/30	138	49.21	157	49.37	50.10	-19	47,110	-0.04%	大買/大賣/
2020/06/29	29	46.71	26	46.69	46.30	3	46,253	0.01%
2020/06/24	27.1	47.38	44	47.58	47.00	-16.9	46,104	-0.04%
2020/06/23	46	46.48	53	46.17	46.10	-7	45,327	-0.02%
2020/06/22	31	46.00	32	45.78	45.85	-1	45,315	0.00%
2020/06/19	11	45.68	47	45.80	45.95	-36	45,664	-0.08%
2020/06/18	57	45.77	32	45.85	45.75	25	45,725	0.05%
2020/06/17	44	45.10	39	45.03	45.00	5	45,501	0.01%
2020/06/16	55	45.24	25	45.13	45.00	30	45,354	0.07%
2020/06/15	21	44.20	38	44.49	44.00	-17	45,893	-0.04%
2020/06/12	68	44.73	93	44.35	44.80	-25	45,967	-0.05%
2020/06/11	100	45.91	88	46.03	44.65	12	45,829	0.03%
2020/06/10	31	44.82	73	45.06	45.20	-42	44,609	-0.09%
2020/06/09	82	43.63	42	43.55	43.30	40	43,921	0.09%
2020/06/08	15	44.06	17	43.87	43.85	-2	44,642	0.00%
2020/06/05	32	44.97	70	45.14	44.80	-38	44,671	-0.09%
2020/06/04	74	44.44	17	44.37	44.80	57	44,895	0.13%
2020/06/03	40	43.69	20	43.53	43.80	20	44,819	0.04%
2020/06/02	134	44.72	115	45.11	43.40	19	44,441	0.04%	大買/大賣/
2020/06/01	55	43.42	30	42.97	44.10	25	43,713	0.06%
2020/05/29	24	40.38	12	40.33	40.10	12	42,868	0.03%
2020/05/28	45	40.83	98	40.95	40.40	-53	43,321	-0.12%
2020/05/27	10	40.39	3	40.20	39.90	7	43,190	0.02%
2020/05/26	60	40.01	9	39.98	40.00	51	43,422	0.12%
2020/05/25	11	39.11	5	39.40	39.40	6	43,314	0.01%
2020/05/22	28	39.71	18	39.79	39.15	10	43,210	0.02%
2020/05/21	7	40.53	16	40.45	40.75	-9	42,963	-0.02%
2020/05/20	32	39.56	30	39.68	39.60	2	42,730	0.00%
2020/05/19	43	38.32	27	38.71	39.10	16	42,249	0.04%
2020/05/18	41	40.29	9	39.93	39.55	32	40,794	0.08%
2020/05/15	102	43.57	114	43.25	43.90	-12	39,772	-0.03%	大買/大賣/
2020/05/14	40	43.55	31	43.95	42.80	9	39,458	0.02%
2020/05/13	14	44.73	30	45.14	44.70	-16	39,414	-0.04%
2020/05/12	44	45.22	4	45.08	45.00	40	39,518	0.10%
2020/05/11	27	45.66	49	45.51	44.95	-22	40,066	-0.05%
2020/05/08	93	45.02	109	44.83	44.70	-16	39,944	-0.04%	大賣/
2020/05/07	78	43.99	41	44.26	44.30	37	39,895	0.09%
2020/05/06	49	43.01	89	42.96	43.05	-40	39,295	-0.10%
2020/05/05	54	43.31	76	43.44	42.50	-22	39,282	-0.06%
2020/05/04	80	42.37	96	42.65	43.00	-16	39,354	-0.04%
2020/04/30	62	42.70	63	42.71	42.85	-1	39,758	0.00%
2020/04/29	69	40.57	88	41.05	42.00	-19	39,510	-0.05%
2020/04/28	97	39.40	125	39.22	39.45	-28	38,831	-0.07%	大賣/
2020/04/27	69	38.41	77	38.31	38.30	-8	38,629	-0.02%
2020/04/24	25	37.71	15	37.70	37.45	10	38,706	0.03%
2020/04/23	60	37.72	108	37.92	37.60	-48	38,911	-0.12%	大賣/
2020/04/22	104	36.88	77	36.72	37.45	27	39,313	0.07%	大買/
2020/04/21	33	37.38	32	37.74	36.65	1	39,455	0.00%
2020/04/20	37	38.04	1	38.10	38.10	36	40,149	0.09%
2020/04/17	19	38.93	38	38.68	38.10	-19	40,384	-0.05%
2020/04/16	39	38.12	32	38.19	38.10	7	40,082	0.02%
2020/04/15	100	38.81	97	38.51	37.40	3	39,668	0.01%
2020/04/14	86	37.89	91	37.87	38.15	-5	38,970	-0.01%
2020/04/13	43	36.01	45	36.05	35.55	-2	38,277	-0.01%
2020/04/10	43	34.66	60	34.70	35.00	-17	37,686	-0.05%
2020/04/09	66	34.58	54	34.83	34.70	12	37,724	0.03%
2020/04/08	51	33.57	42	33.77	34.00	9	37,357	0.02%
2020/04/07	72	33.13	89	33.26	33.15	-17	36,620	-0.05%
2020/04/06	11	31.29	6	31.30	31.35	5	35,705	0.01%
2020/04/01	24	31.78	11	31.95	31.70	13	35,234	0.04%
2020/03/31	81	32.37	128	32.34	32.00	-47	35,038	-0.13%	大賣/
2020/03/30	8	30.59	0	0.00	30.90	8	34,207	0.02%
2020/03/27	47	31.04	12	30.90	30.25	35	34,448	0.10%
2020/03/26	11	30.95	1	31.25	31.00	10	34,488	0.03%
2020/03/25	15	31.09	18	30.86	31.10	-3	34,099	-0.01%
2020/03/24	97	28.77	96	28.88	28.60	1	33,725	0.00%
2020/03/23	24	27.18	23	26.70	27.05	1	33,364	0.00%
2020/03/20	6	27.05	10	26.62	27.05	-4	33,143	-0.01%
2020/03/19	78	25.64	113	25.89	24.60	-35	33,038	-0.11%	大賣/
2020/03/18	16	26.60	23	27.65	26.20	-7	32,226	-0.02%
2020/03/17	32	27.28	58	27.54	26.50	-26	31,953	-0.08%
2020/03/16	138	30.00	116	28.94	28.40	22	31,401	0.07%	大買/大賣/
2020/03/13	47.1	30.53	16	30.63	31.45	31.1	31,149	0.10%
2020/03/12	41	34.07	21	34.36	33.70	20	30,591	0.07%
2020/03/11	8	38.67	5	39.11	37.40	3	29,728	0.01%
2020/03/10	23	38.39	16	38.73	38.95	7	29,350	0.02%
2020/03/09	69	40.48	29	41.35	39.50	40	28,782	0.14%
2020/03/06	43	41.67	43	41.77	41.60	0	28,629	0.00%
2020/03/05	22	42.31	23	42.77	41.90	-1	29,206	0.00%
2020/03/04	102	41.69	121	41.85	41.40	-19	28,573	-0.07%	大買/大賣/
2020/03/03	35	41.67	51	41.83	41.45	-16	28,765	-0.06%
2020/03/02	6	38.50	2	39.15	39.25	4	28,375	0.01%
2020/02/27	24	40.05	12	39.82	40.00	12	28,339	0.04%
2020/02/26	57	41.70	51	42.19	41.25	6	28,229	0.02%
2020/02/25	21	41.98	25	41.96	41.75	-4	28,242	-0.01%
2020/02/24	6	42.06	3	42.18	42.45	3	28,228	0.01%
2020/02/21	8	42.13	7	41.98	41.70	1	28,350	0.00%
2020/02/20	7	42.44	6	42.18	42.00	1	28,511	0.00%
2020/02/19	24	41.74	23	41.77	41.75	1	28,704	0.00%
2020/02/18	12	41.13	9	41.19	41.10	3	29,215	0.01%
2020/02/17	15	41.24	6	41.12	41.35	9	29,396	0.03%
2020/02/14	42	42.08	17	41.89	41.50	25	29,899	0.08%
2020/02/13	26	42.68	27	42.22	42.05	-1	30,681	0.00%
2020/02/12	26	41.88	59	42.36	42.85	-33	31,059	-0.11%
2020/02/11	1	40.05	26	40.43	40.30	-25	30,346	-0.08%
2020/02/10	52	38.28	47	38.43	39.85	5	30,380	0.02%
2020/02/07	27	39.35	14	39.58	38.90	13	30,561	0.04%
2020/02/06	53	40.00	47	39.90	40.20	6	30,529	0.02%
2020/02/05	50	39.96	36	39.66	39.15	14	30,330	0.05%
2020/02/04	14	39.20	19	39.54	40.25	-5	29,924	-0.02%
2020/02/03	12	36.41	16	36.07	36.75	-4	29,326	-0.01%
2020/01/31	64	38.46	103	38.76	38.65	-39	29,221	-0.13%	大賣/
2020/01/30	26	40.47	25	40.42	40.35	1	28,739	0.00%
2020/01/20	21	44.16	35	44.21	44.80	-14	28,516	-0.05%
2020/01/17	35	43.74	6	43.80	43.25	29	28,408	0.10%
2020/01/16	24	43.99	6	43.94	43.60	18	28,750	0.06%
2020/01/15	28	45.01	29	45.22	44.75	-1	28,458	0.00%
2020/01/14	62	45.55	113	45.62	45.40	-51	29,106	-0.18%	大賣/
2020/01/13	85	43.61	97	43.52	43.90	-12	28,019	-0.04%
2020/01/10	98	42.30	143	42.00	42.40	-45	27,883	-0.16%	大賣/
2020/01/09	34	41.13	34	41.26	41.05	0	28,095	0.00%
2020/01/08	28	40.54	22	40.75	40.45	6	28,732	0.02%
2020/01/07	33	41.41	36	41.49	41.30	-3	29,020	-0.01%
2020/01/06	45	41.33	18	41.27	41.35	27	29,488	0.09%
2020/01/03	96	43.44	80	42.79	42.50	16	29,657	0.05%
2020/01/02	39	43.34	24	43.32	43.60	15	29,556	0.05%
2019/12/31	5	41.93	3	42.00	42.00	2	29,407	0.01%
2019/12/30	2	41.73	41	41.67	41.80	-39	29,720	-0.13%
2019/12/27	16	41.60	41	41.60	41.65	-25	29,875	-0.08%
2019/12/26	47	41.16	3	41.50	41.10	44	30,009	0.15%
2019/12/25	47	41.58	2	41.70	41.50	45	30,110	0.15%
2019/12/24	29	41.76	39	41.75	42.25	-10	30,221	-0.03%
2019/12/23	58	41.90	10	41.62	41.50	48	29,838	0.16%
2019/12/20	6	43.63	5	43.80	44.10	1	29,535	0.00%
2019/12/19	22	44.05	3	44.73	43.90	19	29,698	0.06%
2019/12/18	15	44.84	4	45.04	44.80	11	29,918	0.04%
2019/12/17	10	45.98	12	46.03	45.75	-2	30,235	-0.01%
2019/12/16	2.5	45.00	13	44.82	45.40	-10.5	30,282	-0.03%
2019/12/13	80	44.30	74	44.15	44.30	6	30,577	0.02%
2019/12/12	5	44.78	47	44.88	44.75	-42	30,970	-0.14%
2019/12/11	13	43.82	49	44.15	43.90	-36	31,881	-0.11%
2019/12/10	55	43.69	4	43.61	44.00	51	32,413	0.16%
2019/12/09	42	44.43	0	0.00	44.35	42	32,396	0.13%
2019/12/06	12	44.90	42	44.92	44.75	-30	33,039	-0.09%
2019/12/05	10.5	44.75	12	44.95	44.60	-1.5	33,533	0.00%
2019/12/04	74	44.26	88	44.42	44.20	-14	34,215	-0.04%
2019/12/03	10	44.34	9	44.19	44.80	1	36,255	0.00%
2019/12/02	77	44.40	55	44.54	44.15	22	36,548	0.06%
2019/11/29	26	46.32	12	46.13	46.15	14	37,032	0.04%
2019/11/28	75	47.57	48	47.52	47.00	27	36,977	0.07%
2019/11/27	13.2	47.11	50	47.11	47.00	-36.8	36,689	-0.10%
2019/11/26	41.8	46.84	21	46.70	46.35	20.8	36,692	0.06%
2019/11/25	38	46.56	5	46.85	46.35	33	36,504	0.09%
2019/11/22	15	47.40	4	47.70	47.00	11	36,500	0.03%
2019/11/21	14	48.05	1	48.05	48.00	13	36,640	0.04%
2019/11/20	9	48.25	9	48.33	48.80	0	37,003	0.00%
2019/11/19	12	48.87	14	48.80	48.55	-2	37,762	-0.01%
2019/11/18	19	49.63	28	49.75	49.65	-9	37,745	-0.02%
2019/11/15	54	48.97	32	49.42	48.50	22	37,910	0.06%
2019/11/14	9	48.34	8	48.65	48.10	1	37,402	0.00%
2019/11/13	35	48.42	30	48.63	48.30	5	37,744	0.01%
2019/11/12	109	49.48	117	49.01	50.00	-8	38,117	-0.02%	大買/大賣/
2019/11/11	51	47.38	56	47.44	47.10	-5	38,339	-0.01%
2019/11/08	7	45.86	25	46.19	46.00	-18	37,832	-0.05%
2019/11/07	43	45.21	50	45.37	45.90	-7	38,154	-0.02%
2019/11/06	119	45.69	104	45.32	45.20	15	38,583	0.04%	大買/大賣/
2019/11/05	10	47.84	5	48.02	47.50	5	38,615	0.01%
2019/11/04	9	47.68	14	47.58	47.40	-5	39,116	-0.01%
2019/11/01	18	46.88	12	47.04	47.20	6	39,316	0.02%
2019/10/31	28	47.76	22	47.77	47.15	6	40,213	0.01%
2019/10/30	90	47.86	109	48.00	48.25	-19	40,268	-0.05%	大賣/
2019/10/29	36	46.98	36	46.88	46.90	0	40,202	0.00%
2019/10/28	22	47.90	19	47.98	47.50	3	40,359	0.01%
2019/10/25	36	48.17	28	48.22	48.20	8	40,460	0.02%
2019/10/24	38	48.43	33	48.53	48.15	5	40,493	0.01%
2019/10/23	46	48.06	47	48.15	48.25	-1	40,302	0.00%
2019/10/22	85	48.10	79	48.00	48.25	6	40,503	0.01%
2019/10/21	20	45.95	14	46.11	45.85	6	40,114	0.01%
2019/10/18	30	46.62	182	46.66	46.20	-152	40,718	-0.37%	大賣/鉅額交易
2019/10/17	44	47.34	40	47.37	47.00	4	42,029	0.01%
2019/10/16	176	47.77	30	47.63	47.80	146	43,605	0.33%	大買/鉅額交易
2019/10/15	73	46.42	75	46.50	46.55	-2	43,671	0.00%
2019/10/14	25	45.66	96	45.13	46.35	-71	43,508	-0.16%
2019/10/09	131	43.72	59	43.38	43.10	72	43,186	0.17%	大買/
2019/10/08	16	46.28	22	46.12	45.60	-6	43,288	-0.01%
2019/10/07	59	46.32	61	46.49	46.40	-2	43,819	0.00%
2019/10/04	40	45.59	44	45.87	45.30	-4	44,048	-0.01%
2019/10/03	26	44.03	35	44.27	45.15	-9	44,257	-0.02%
2019/10/02	39	44.35	74	44.53	44.80	-35	44,342	-0.08%
2019/10/01	28	43.85	48	44.27	44.20	-20	44,433	-0.05%
2019/09/27	48	43.81	17	44.20	43.65	31	44,569	0.07%
2019/09/26	71	45.52	92	45.28	45.20	-21	44,804	-0.05%
2019/09/25	105	45.39	56	45.48	45.50	49	45,212	0.11%	大買/
2019/09/24	62	47.22	62	46.94	46.65	0	45,998	0.00%
2019/09/23	21	47.64	30.1	47.62	47.65	-9.1	46,264	-0.02%
2019/09/20	18	45.77	22	46.13	46.50	-4	46,602	-0.01%
2019/09/19	60	46.37	50	46.63	46.50	10	46,573	0.02%
2019/09/18	58	46.41	57	46.58	46.30	1	46,481	0.00%
2019/09/17	85	46.51	97	46.65	46.10	-12	46,224	-0.03%
2019/09/16	128	46.26	126	45.94	46.80	2	46,336	0.00%	大買/大賣/
2019/09/12	42	44.29	47	44.46	44.95	-5	46,632	-0.01%
2019/09/11	14	43.50	19	43.63	43.25	-5	47,238	-0.01%
2019/09/10	44	43.33	9	43.17	43.05	35	47,453	0.07%
2019/09/09	16	44.09	44	44.35	44.80	-28	47,335	-0.06%
2019/09/06	38.1	44.41	22	44.31	43.85	16.1	47,198	0.03%
2019/09/05	35	43.89	98	43.59	44.65	-63	46,991	-0.13%
2019/09/04	11	40.62	37	40.61	41.25	-26	45,506	-0.06%
2019/09/03	55	40.34	34	41.10	39.80	21	46,523	0.05%
2019/09/02	7	39.81	15	39.88	40.00	-8	46,195	-0.02%
2019/08/30	10	39.05	31	39.46	39.05	-21	46,240	-0.05%
2019/08/29	16	39.09	100	39.09	39.05	-84	46,775	-0.18%
2019/08/28	7	38.74	2	38.88	38.85	5	46,957	0.01%
2019/08/27	68	38.69	14	38.93	38.55	54	47,307	0.11%
2019/08/26	68	39.08	8	39.07	38.80	60	47,564	0.13%
2019/08/23	20	40.90	8	40.56	40.65	12	47,781	0.03%
2019/08/22	28	40.98	60	40.71	41.10	-32	47,682	-0.07%
2019/08/21	19	40.00	14	40.21	39.55	5	46,899	0.01%
2019/08/20	37	40.01	33	40.04	39.90	4	47,010	0.01%
2019/08/19	19	39.65	8	39.60	39.70	11	47,277	0.02%
2019/08/16	31	39.41	12	39.88	39.25	19	48,111	0.04%
2019/08/15	30	39.46	51	39.31	39.85	-21	48,224	-0.04%
2019/08/14	13	39.65	88	39.33	39.00	-75	47,799	-0.16%
2019/08/13	18	37.44	8	37.89	37.10	10	47,419	0.02%
2019/08/12	71	38.29	14	38.01	38.05	57	48,458	0.12%
2019/08/08	94	37.79	120	37.57	38.15	-26	49,224	-0.05%	大賣/
2019/08/07	46	36.97	72	36.87	36.35	-26	49,545	-0.05%
2019/08/06	66	34.92	57	35.00	35.75	9	49,334	0.02%
2019/08/05	33	36.60	24	36.79	35.90	9	49,294	0.02%
2019/08/02	27	35.67	35	35.85	36.65	-8	49,868	-0.02%
2019/08/01	21.4	37.21	13	37.46	37.25	8.4	49,421	0.02%
2019/07/31	24	38.09	17	38.21	38.00	7	49,781	0.01%
2019/07/30	20	38.93	24	40.02	38.70	-4	49,785	-0.01%
2019/07/29	74.6	40.75	10	40.46	40.20	64.6	50,021	0.13%
2019/07/26	28	41.16	14	41.13	41.15	14	50,057	0.03%
2019/07/25	12	40.92	111	40.90	40.60	-99	50,000	-0.20%	大賣/
2019/07/24	62	39.94	23	40.04	39.50	39	50,101	0.08%
2019/07/23	103	40.59	39	40.83	40.20	64	50,660	0.13%	大買/
2019/07/22	34	41.06	40	41.04	41.75	-6	50,543	-0.01%
2019/07/19	107	41.56	95	41.18	40.60	12	50,467	0.02%	大買/
2019/07/18	182	40.10	210	39.12	39.50	-28	49,616	-0.06%	大買/大賣/
2019/07/17	105	37.65	99	37.77	37.15	6	48,002	0.01%	大買/
2019/07/16	32	37.20	26	37.46	36.85	6	47,536	0.01%
2019/07/15	8	36.88	23	36.95	37.20	-15	48,060	-0.03%
2019/07/12	14	37.05	13	37.68	36.70	1	48,068	0.00%
2019/07/11	17	37.18	26	37.25	37.50	-9	47,836	-0.02%
2019/07/10	54	35.97	103	35.98	35.80	-49	47,672	-0.10%	大賣/
2019/07/09	84	35.78	14	36.34	35.30	70	47,496	0.15%
2019/07/08	21	37.04	23	37.18	37.15	-2	47,678	0.00%
2019/07/05	40	37.37	40	37.49	37.45	0	48,388	0.00%
2019/07/04	15	37.51	16	37.53	37.30	-1	49,413	0.00%
2019/07/03	27	37.39	22	37.80	37.20	5	50,337	0.01%
2019/07/02	16	38.29	18	38.56	38.50	-2	51,725	0.00%
2019/07/01	9	38.24	74	38.29	38.75	-65	52,740	-0.12%
2019/06/28	48	35.61	31	35.77	35.25	17	52,305	0.03%
2019/06/27	116	35.67	130	35.49	35.50	-14	53,133	-0.03%	大買/大賣/
2019/06/26	15	34.47	20	34.23	34.50	-5	53,161	-0.01%
2019/06/25	31	34.09	38	34.14	34.00	-7	53,193	-0.01%
2019/06/24	37	34.28	34	34.44	34.60	3	53,604	0.01%
2019/06/21	57	34.98	43	34.95	34.55	14	54,627	0.03%
2019/06/20	96	35.25	101	35.32	35.40	-5	54,301	-0.01%	大賣/
2019/06/19	69	34.32	183	34.34	34.75	-114	53,334	-0.21%	大賣/鉅額交易
2019/06/18	109	31.46	68	31.58	31.60	41	52,857	0.08%	大買/
2019/06/17	54	32.10	95	32.10	32.00	-41	53,956	-0.08%
2019/06/14	22	32.54	12	32.63	31.80	10	54,160	0.02%
2019/06/13	63	33.18	111	33.11	32.60	-48	54,797	-0.09%	大賣/
2019/06/12	152	33.15	118	33.22	32.95	34	54,846	0.06%	大買/大賣/
2019/06/11	160	32.29	75	32.85	33.50	85	54,597	0.16%	大買/
2019/06/10	114	30.86	193	30.03	31.00	-79	53,189	-0.15%	大買/大賣/
2019/06/06	78	28.64	69	28.69	28.65	9	52,550	0.02%
2019/06/05	192	29.72	123	29.46	28.70	69	52,461	0.13%	大買/大賣/
2019/06/04	86	29.20	196	29.32	29.45	-110	52,060	-0.21%	大賣/鉅額交易
2019/06/03	132	28.90	23	29.24	28.70	109	52,433	0.21%	大買/鉅額交易
2019/05/31	148	29.60	144	29.14	29.95	4	52,430	0.01%	大買/大賣/
2019/05/30	67	28.77	60	28.84	28.60	7	52,743	0.01%
2019/05/29	116	28.57	121	28.10	28.65	-5	52,975	-0.01%	大買/大賣/
2019/05/28	79	28.33	72	28.45	28.00	7	52,718	0.01%
2019/05/27	62	28.47	54	28.28	28.15	8	52,957	0.02%
2019/05/24	40	28.69	45	28.78	28.00	-5	52,971	-0.01%
2019/05/23	18	28.91	8	29.03	28.30	10	52,209	0.02%
2019/05/22	46	31.06	27	31.65	30.45	19	51,339	0.04%
2019/05/21	63	30.81	52	30.80	31.15	11	50,851	0.02%
2019/05/20	32	31.12	44	31.43	30.45	-12	50,485	-0.02%
2019/05/17	55	32.75	142	33.19	31.60	-87	49,911	-0.17%	大賣/
2019/05/16	123	36.15	84	35.76	34.70	39	48,884	0.08%	大買/
2019/05/15	23	37.14	60	36.82	37.50	-37	48,004	-0.08%
2019/05/14	58	35.32	97	35.51	35.00	-39	47,407	-0.08%
2019/05/13	54	35.48	136	35.39	35.80	-82	47,291	-0.17%	大賣/
2019/05/10	38	34.81	38	35.24	34.40	0	47,036	0.00%
2019/05/09	27	34.46	14	34.07	33.80	13	46,479	0.03%
2019/05/08	12	35.00	23	35.17	35.60	-11	46,563	-0.02%
2019/05/07	27	34.43	109	34.17	34.55	-82	46,466	-0.18%	大賣/
2019/05/06	110	32.36	16	32.87	33.05	94	46,278	0.20%	大買/
2019/05/03	5	34.93	5	35.03	34.80	0	46,117	0.00%
2019/05/02	4	33.75	12	34.28	34.40	-8	46,079	-0.02%
2019/04/30	74	34.07	13	33.43	34.45	61	46,322	0.13%
2019/04/29	25	32.90	28	33.29	32.50	-3	45,976	-0.01%
2019/04/26	22	36.41	28	36.53	36.05	-6	45,347	-0.01%
2019/04/25	39	37.60	29	37.28	37.95	10	44,961	0.02%
2019/04/24	58	37.47	128	37.52	37.95	-70	44,559	-0.16%	大賣/
2019/04/23	26	36.49	41	36.96	36.25	-15	44,060	-0.03%
2019/04/22	100	37.75	22	38.27	37.60	78	44,178	0.18%
2019/04/19	87	38.09	33	38.35	37.60	54	44,972	0.12%
2019/04/18	19	37.77	119	37.85	37.00	-100	44,786	-0.22%	大賣/
2019/04/17	59	37.99	58	37.72	37.55	1	46,337	0.00%
2019/04/16	129	37.97	11	38.25	37.25	118	46,299	0.25%	大買/鉅額交易
2019/04/15	25	36.96	45	37.07	37.10	-20	46,543	-0.04%
2019/04/12	64	36.99	48	36.87	36.70	16	47,031	0.03%
2019/04/11	32	36.43	25	36.81	36.25	7	47,585	0.01%
2019/04/10	100	37.14	113	36.77	36.00	-13	47,233	-0.03%	大賣/
2019/04/09	155	38.12	142	37.26	36.35	13	46,493	0.03%	大買/大賣/
2019/04/08	140	37.42	131.5	37.70	39.25	8.5	46,201	0.02%	大買/大賣/
2019/04/03	138	34.05	157	34.45	36.05	-19	44,730	-0.04%	大買/大賣/
2019/04/02	79	32.41	106	32.74	32.95	-27	43,720	-0.06%	大賣/
2019/04/01	251	31.99	259	31.32	32.30	-8	43,301	-0.02%	大買/大賣/
2019/03/29	144	29.60	161	29.78	29.60	-17	41,989	-0.04%	大買/大賣/
2019/03/28	40	29.56	40	29.90	29.90	0	41,685	0.00%
2019/03/27	51	29.18	56	29.40	29.65	-5	42,032	-0.01%
2019/03/26	101	29.88	54	30.54	28.80	47	42,145	0.11%	大買/
2019/03/25	167	30.24	139	29.61	30.30	28	41,759	0.07%	大買/大賣/
2019/03/22	74	29.94	101	30.08	29.85	-27	42,580	-0.06%	大賣/
2019/03/21	167	29.79	162	29.81	30.15	5	43,142	0.01%	大買/大賣/
2019/03/20	206	29.53	192	29.22	29.20	14	43,479	0.03%	大買/大賣/
2019/03/19	75	28.18	50	28.49	27.80	25	43,091	0.06%
2019/03/18	162	28.01	160	27.65	28.45	2	43,621	0.00%	大買/大賣/
2019/03/15	157	26.06	186	26.12	25.90	-29	44,889	-0.06%	大買/大賣/
2019/03/14	139	25.40	151	25.50	25.45	-12	45,411	-0.03%	大買/大賣/
2019/03/13	49	24.91	50	25.11	24.90	-1	45,916	0.00%
2019/03/12	84	24.79	161	24.82	24.80	-77	46,127	-0.17%	大賣/
2019/03/11	202	24.54	119	24.44	24.40	83	46,637	0.18%	大買/大賣/
2019/03/08	53	24.75	55	24.88	24.90	-2	47,477	0.00%
2019/03/07	161	25.31	161	25.37	25.25	0	48,383	0.00%	大買/大賣/
2019/03/06	91	24.68	83	24.83	24.65	8	48,546	0.02%
2019/03/05	61	24.82	33	24.77	24.60	28	48,447	0.06%
2019/03/04	179	25.31	224	25.00	26.25	-45	48,144	-0.09%	大買/大賣/
2019/02/27	8	24.17	3	24.33	24.10	5	47,438	0.01%
2019/02/26	24	24.71	47	24.73	24.25	-23	47,534	-0.05%
2019/02/25	106	24.52	137	23.88	24.55	-31	47,565	-0.07%	大買/大賣/
2019/02/22	52	23.29	41	23.45	23.15	11	47,565	0.02%
2019/02/21	42	23.35	46	23.50	23.45	-4	47,940	-0.01%
2019/02/20	15	23.57	9	23.70	23.45	6	48,306	0.01%
2019/02/19	6	23.78	1	24.00	23.90	5	49,978	0.01%
2019/02/18	34	24.40	22	24.67	23.70	12	51,142	0.02%
2019/02/15	11	24.00	51	24.06	24.20	-40	51,091	-0.08%
2019/02/14	5	24.22	4	24.23	24.20	1	51,262	0.00%
2019/02/13	12	24.10	21	24.15	24.10	-9	51,254	-0.02%
2019/02/12	51	23.70	14	23.71	23.50	37	50,880	0.07%
2019/02/11	1	22.80	38	23.12	23.25	-37	50,453	-0.07%
2019/01/30	11	22.82	16	22.87	22.50	-5	50,157	-0.01%
2019/01/29	9	22.67	10	22.67	22.85	-1	49,844	0.00%
2019/01/28	102	22.61	105	22.50	22.35	-3	49,256	-0.01%	大買/大賣/
2019/01/25	77	21.72	89	21.84	21.70	-12	48,865	-0.02%
2019/01/24	70	21.61	72	21.68	21.60	-2	48,687	0.00%
2019/01/23	4	21.20	3	21.28	21.15	1	48,309	0.00%
2019/01/22	40	21.37	12	21.83	21.35	28	48,270	0.06%
2019/01/21	13	22.23	14	22.19	22.10	-1	48,107	0.00%
2019/01/18	38	22.12	19	22.05	22.15	19	47,932	0.04%
2019/01/17	12	21.53	11	21.65	21.45	1	47,527	0.00%
2019/01/16	40	21.55	54	21.40	21.55	-14	47,486	-0.03%
2019/01/15	9	21.25	2	21.15	21.10	7	47,224	0.01%
2019/01/14	9	20.97	20	20.97	21.05	-11	47,003	-0.02%
2019/01/11	70	21.25	60	21.28	21.20	10	46,587	0.02%
2019/01/10	29	22.13	146	22.07	22.10	-117	45,563	-0.26%	大賣/鉅額交易
2019/01/09	211	22.41	94	22.74	22.05	117	45,111	0.26%	大買/鉅額交易
2019/01/08	27	24.34	19	24.49	24.45	8	43,553	0.02%
2019/01/07	17	24.41	27.1	24.64	24.10	-10.1	43,384	-0.02%
2019/01/04	79	23.97	22	23.99	23.90	57	42,886	0.13%
2019/01/03	27	23.57	72	23.75	24.20	-45	42,612	-0.11%
2019/01/02	17	22.64	25	23.03	23.10	-8	42,096	-0.02%
2018/12/28	21	22.58	3	22.50	22.30	18	41,712	0.04%
2018/12/27	27	22.93	39	22.75	23.20	-12	41,775	-0.03%
2018/12/26	57	21.80	34	21.49	21.20	23	40,818	0.06%
2018/12/25	9	22.43	10	22.13	22.05	-1	40,503	0.00%
2018/12/24	23	23.11	15	23.12	23.45	8	40,305	0.02%
2018/12/22	3	22.60	0	0.00	22.60	3	40,166	0.01%
2018/12/21	19	22.85	6	22.60	22.90	13	40,995	0.03%
2018/12/20	21	22.22	23	22.82	22.95	-2	40,686	0.00%
2018/12/19	41	22.79	14	23.02	22.25	27	40,167	0.07%
2018/12/18	31	22.70	14	22.75	23.10	17	40,020	0.04%
2018/12/17	67	22.78	39	22.52	22.45	28	39,933	0.07%
2018/12/14	22	23.12	36	23.04	22.60	-14	39,015	-0.04%
2018/12/13	35	23.21	32	23.35	22.95	3	38,567	0.01%
2018/12/12	119	24.17	116	24.26	24.20	3	38,480	0.01%	大買/大賣/
2018/12/11	52	24.63	192	24.68	24.65	-140	39,611	-0.35%	大賣/鉅額交易
2018/12/10	56	24.42	55	24.04	24.45	1	39,067	0.00%
2018/12/07	15	22.09	57	22.84	23.35	-42	37,090	-0.11%
2018/12/06	30.5	22.23	42	22.81	21.25	-11.5	36,201	-0.03%
2018/12/05	52	22.66	57	22.67	22.90	-5	35,368	-0.01%
2018/12/04	33.5	22.65	45	22.69	22.55	-11.5	35,143	-0.03%
2018/12/03	89	22.42	108	22.53	22.75	-19	34,558	-0.05%	大賣/
2018/11/30	33	20.80	58	21.21	21.15	-25	33,688	-0.07%
2018/11/29	60	20.47	69	20.41	20.00	-9	32,619	-0.03%
2018/11/28	14	19.80	32	19.96	19.95	-18	32,253	-0.06%
2018/11/27	18	19.68	22.1	19.32	20.00	-4.1	32,012	-0.01%
2018/11/26	5	18.61	3	19.10	18.75	2	31,484	0.01%
2018/11/23	6	18.68	6	18.58	18.70	0	31,339	0.00%
2018/11/22	36.1	19.17	29	19.18	18.65	7.1	31,097	0.02%
2018/11/21	14	19.91	31	19.98	20.05	-17	30,694	-0.06%
2018/11/20	7	19.74	7	19.91	19.95	0	30,241	0.00%
2018/11/19	17	19.67	9	19.72	19.80	8	30,093	0.03%
2018/11/16	47.1	19.81	47	19.89	19.65	0.1	30,298	0.00%
2018/11/15	0	0.00	147	18.40	18.70	-147	28,350	-0.52%	大賣/鉅額交易
2018/11/14	32	16.88	2	16.65	17.00	30	26,927	0.11%
2018/11/13	1	16.15	1	15.95	16.85	0	26,700	0.00%
2018/11/12	15	16.85	2	16.50	16.70	13	26,521	0.05%
2018/11/08	21	16.01	0	0.00	15.80	21	26,801	0.08%
2018/11/07	1	16.05	3	16.02	16.10	-2	27,035	-0.01%
2018/11/06	6	15.53	0	0.00	15.45	6	27,593	0.02%
2018/11/05	2	15.80	5	15.90	16.00	-3	27,724	-0.01%
2018/11/02	7	15.61	2	15.75	15.60	5	28,102	0.02%
2018/11/01	11	15.48	6	15.48	15.60	5	27,894	0.02%
2018/10/31	0	0.00	7	15.20	15.05	-7	27,747	-0.03%
2018/10/30	5	14.51	0	0.00	14.65	5	27,564	0.02%
2018/10/29	69	15.00	28	15.39	14.60	41	27,263	0.15%
2018/10/26	6	15.97	3	16.03	15.90	3	26,957	0.01%
2018/10/25	33	15.97	1	15.80	16.00	32	26,810	0.12%
2018/10/24	7	16.12	6	16.25	16.45	1	26,656	0.00%
2018/10/23	3	16.15	0	0.00	16.00	3	26,467	0.01%
2018/10/22	3	16.23	3	16.40	16.35	0	26,571	0.00%
2018/10/19	8	16.02	0	0.00	16.20	8	26,532	0.03%
2018/10/18	23	16.24	6	16.30	16.60	17	26,337	0.06%
2018/10/17	11	16.23	2	16.20	16.05	9	26,163	0.03%
2018/10/16	4	16.06	23	16.01	15.85	-19	25,958	-0.07%
2018/10/15	0	0.00	3	16.23	16.30	-3	25,623	-0.01%
2018/10/12	29	16.12	25	16.26	16.45	4	25,490	0.02%
2018/10/11	34	15.99	63	16.00	15.80	-29	25,153	-0.12%
2018/10/09	129	18.40	49	17.96	17.55	80	24,461	0.33%	大買/
2018/10/08	4	19.23	12	19.22	19.20	-8	23,636	-0.03%
2018/10/05	19	18.63	2	19.40	18.65	17	23,400	0.07%
2018/10/04	25	19.15	21	19.10	19.15	4	22,736	0.02%
2018/10/03	62	19.64	62	19.61	19.50	0	22,549	0.00%
2018/10/02	17	19.59	4	19.75	19.55	13	22,337	0.06%
2018/10/01	16	20.07	13	20.09	20.15	3	21,979	0.01%
2018/09/28	46	20.18	59	20.32	20.05	-13	21,947	-0.06%
2018/09/27	10	19.67	33	19.98	19.55	-23	21,033	-0.11%
2018/09/26	36	19.96	45	20.05	20.00	-9	20,762	-0.04%
2018/09/25	36	19.67	27	20.00	20.30	9	20,528	0.04%
2018/09/21	47	19.31	52	19.06	19.10	-5	19,851	-0.03%
2018/09/20	38	19.93	35	19.83	19.75	3	18,981	0.02%
2018/09/19	53	20.06	20	20.02	19.70	33	18,655	0.18%
2018/09/18	21	20.00	19	20.01	19.85	2	18,040	0.01%
2018/09/17	41	20.02	576	19.64	20.05	-535	17,160	-3.12%	大賣/鉅額交易
2018/09/14	16	18.78	35	18.75	19.00	-19	14,851	-0.13%
2018/09/13	20	18.32	24	18.19	18.15	-4	14,092	-0.03%
2018/09/12	1	17.85	15	18.03	18.15	-14	13,716	-0.10%
2018/09/11	0	0.00	5	17.37	17.70	-5	13,564	-0.04%
2018/09/10	8	17.13	0	0.00	16.90	8	13,926	0.06%
2018/09/07	22	17.81	0	0.00	17.60	22	15,843	0.14%
2018/09/06	11	18.09	18	18.09	18.00	-7	16,187	-0.04%
2018/09/05	18	18.22	3	18.30	18.20	15	16,433	0.09%
2018/09/04	37	18.19	22	18.16	18.10	15	16,252	0.09%
2018/09/03	18	17.99	3	17.95	17.75	15	15,655	0.10%
2018/08/31	1	17.60	0	0.00	17.60	1	15,537	0.01%
2018/08/30	65	17.75	26	17.80	17.80	39	15,546	0.25%
2018/08/29	0	0.00	3	17.87	17.85	-3	15,551	-0.02%
2018/08/28	6	18.16	10	18.20	18.00	-4	15,641	-0.03%
2018/08/27	5	17.95	0	0.00	17.95	5	15,741	0.03%
2018/08/24	53	17.97	45	17.96	18.00	8	15,638	0.05%
2018/08/23	10	17.94	119	18.12	18.20	-109	15,332	-0.71%	大賣/鉅額交易
2018/08/22	0	0.00	6	17.16	17.20	-6	14,617	-0.04%
2018/08/21	0	0.00	22	17.05	17.15	-22	14,688	-0.15%
2018/08/20	7	17.06	15	17.23	17.00	-8	14,688	-0.05%
2018/08/17	73	17.83	52	17.69	17.60	21	14,521	0.14%
2018/08/16	72	17.56	79	17.71	17.85	-7	14,172	-0.05%
2018/08/15	28	17.39	14	17.29	17.25	14	13,676	0.10%
2018/08/14	21	17.30	4	17.34	17.40	17	13,305	0.13%
2018/08/13	32	17.12	26	17.31	17.10	6	13,070	0.05%
2018/08/10	11	16.75	5	16.70	16.65	6	12,408	0.05%
2018/08/09	24	16.63	21	16.70	17.00	3	12,170	0.02%
2018/08/08	21	16.10	0	0.00	16.10	21	11,779	0.18%
2018/08/07	0	0.00	1	16.10	16.20	-1	12,010	-0.01%
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/03	0	0.00	33	15.99	16.10	-33	12,175	-0.27%
2018/08/02	5	15.90	11	16.30	15.95	-6	12,278	-0.05%
2018/08/01	6	16.35	1	16.35	16.35	5	12,262	0.04%
2018/07/31	11	16.45	0	0.00	16.25	11	12,376	0.09%
2018/07/30	110	16.35	0.6	16.40	16.40	109.4	12,401	0.88%	大買/鉅額交易
2018/07/27	20	16.50	8	16.59	16.70	12	12,434	0.10%
2018/07/26	0	0.00	200	16.40	16.35	-200	12,468	-1.60%	大賣/鉅額交易
2018/07/25	2	16.60	0	0.00	16.55	2	12,586	0.02%
2018/07/24	1	16.40	50	16.55	16.50	-49	12,665	-0.39%
2018/07/23	100	16.20	7	16.39	16.40	93	12,732	0.73%
2018/07/20	103	16.45	1	16.40	16.40	102	12,842	0.79%	大買/鉅額交易
2018/07/19	0	0.00	2	16.60	16.45	-2	13,167	-0.02%
2018/07/18	1	16.30	7	16.31	16.35	-6	13,360	-0.04%
2018/07/17	0	0.00	3	16.10	16.10	-3	13,385	-0.02%
2018/07/16	100	16.20	0	0.00	16.20	100	13,548	0.74%
2018/07/13	9	16.10	5	16.08	16.20	4	13,757	0.03%
2018/07/11	21	15.85	5	15.90	15.90	16	13,831	0.12%
2018/07/10	1.6	16.00	2	15.95	15.95	-0.4	13,873	0.00%
2018/07/09	0	0.00	1	15.50	15.50	-1	13,935	-0.01%
2018/07/06	7	15.53	0	0.00	15.40	7	14,054	0.05%
2018/07/05	41	15.95	18	16.15	16.15	23	13,880	0.17%
2018/07/04	8	15.98	8	15.98	15.85	0	13,881	0.00%
2018/07/03	0	0.00	3	16.05	15.80	-3	13,830	-0.02%
2018/07/02	3	16.35	0	0.00	16.20	3	13,791	0.02%
2018/06/29	10	16.30	0	0.00	16.30	10	13,797	0.07%
2018/06/28	0	0.00	30	16.27	16.10	-30	13,784	-0.22%
2018/06/27	20	16.25	5	16.25	16.20	15	13,772	0.11%
2018/06/26	15	16.51	3	16.58	16.40	12	13,846	0.09%
2018/06/25	1	17.00	8	17.00	16.90	-7	13,926	-0.05%
2018/06/22	6	16.98	0	0.00	16.90	6	14,169	0.04%
2018/06/21	2	17.13	6	17.18	17.10	-4	14,225	-0.03%
2018/06/20	0	0.00	9	17.34	17.20	-9	14,345	-0.06%
2018/06/19	33	17.77	1	17.75	17.40	32	14,405	0.22%
2018/06/15	54	18.38	24	18.80	17.70	30	14,212	0.21%
2018/06/14	2	17.38	17	17.65	17.70	-15	12,301	-0.12%
2018/06/13	8	17.43	17	17.49	17.15	-9	12,135	-0.07%
2018/06/11	2	17.10	1	17.10	17.10	1	12,169	0.01%
2018/06/08	3	17.13	6	17.17	17.15	-3	12,277	-0.02%
2018/06/07	0	0.00	2	17.20	17.10	-2	12,593	-0.02%
2018/06/06	0	0.00	4	17.25	17.25	-4	12,775	-0.03%
2018/06/05	41	17.31	1	17.25	17.25	40	12,917	0.31%
2018/06/04	4	17.55	95	17.25	17.60	-91	13,377	-0.68%
2018/06/01	0	0.00	1	16.80	16.80	-1	13,253	-0.01%
2018/05/31	7.5	16.89	2	17.00	16.80	5.5	13,361	0.04%
2018/05/30	38	16.97	0	0.00	16.80	38	13,572	0.28%
2018/05/29	51.5	17.02	0	0.00	17.05	51.5	13,743	0.37%
2018/05/28	1	17.30	4	17.48	17.40	-3	14,087	-0.02%
2018/05/25	2	17.30	0	0.00	17.20	2	14,339	0.01%
2018/05/24	3	17.45	0	0.00	17.40	3	14,560	0.02%
2018/05/23	20	17.40	0	0.00	17.40	20	15,030	0.13%
2018/05/22	31	17.50	0	0.00	17.50	31	15,826	0.20%
2018/05/21	0	0.00	106	17.54	17.65	-106	16,406	-0.65%	大賣/鉅額交易
2018/05/18	81	17.17	0	0.00	17.05	81	16,817	0.48%
2018/05/17	0	0.00	1	17.55	17.50	-1	17,382	-0.01%
2018/05/15	23	17.44	22	17.63	17.35	1	18,190	0.01%
2018/05/14	3	17.27	20	17.45	17.15	-17	19,184	-0.09%
2018/05/11	21	17.16	0	0.00	17.15	21	19,930	0.11%
2018/05/10	20	17.33	26	17.52	17.35	-6	20,996	-0.03%
2018/05/09	3	17.33	1	17.25	17.15	2	21,965	0.01%
2018/05/08	60	17.20	62	17.29	17.20	-2	24,181	-0.01%
2018/05/04	40	16.85	0	0.00	16.75	40	27,077	0.15%
2018/05/03	7	17.21	56	17.30	17.25	-49	28,152	-0.17%
2018/05/02	8	16.98	37	17.26	17.05	-29	29,687	-0.10%
2018/04/30	2	16.85	4	17.04	16.80	-2	29,843	-0.01%
2018/04/27	8	16.51	3	17.00	16.50	5	30,038	0.02%
2018/04/26	56	17.08	3	17.00	16.60	53	30,253	0.18%
2018/04/25	11	16.40	8	16.53	16.80	3	30,650	0.01%
2018/04/24	11	17.14	6	17.36	16.90	5	30,719	0.02%
2018/04/23	3	18.05	34	17.99	17.95	-31	31,375	-0.10%
2018/04/20	4	17.98	4	18.35	18.25	0	31,439	0.00%
2018/04/19	1	18.10	3	18.25	18.20	-2	31,528	-0.01%
2018/04/18	8	18.06	4	18.45	18.05	4	31,638	0.01%
2018/04/17	5	18.05	0	0.00	18.05	5	31,653	0.02%
2018/04/16	7	18.41	0	0.00	18.35	7	31,826	0.02%
2018/04/13	12	18.65	6	18.85	18.75	6	32,570	0.02%
2018/04/12	0	18.70	19	18.71	18.65	-19	32,799	-0.06%
2018/04/11	1	18.10	0	0.00	18.00	1	32,798	0.00%
2018/04/10	0	0.00	3	18.27	18.10	-3	32,831	-0.01%
2018/04/09	12	18.36	0	0.00	18.15	12	32,971	0.04%
2018/04/03	23	18.57	0	0.00	18.55	23	33,070	0.07%
2018/04/02	21	18.85	0	0.00	18.75	21	33,166	0.06%
2018/03/31	1	18.95	0	0.00	18.85	1	33,427	0.00%
2018/03/30	1	18.85	2	18.85	18.85	-1	33,583	0.00%
2018/03/29	1	18.90	7	19.10	18.85	-6	33,733	-0.02%
2018/03/28	2	19.38	0	0.00	19.20	2	33,833	0.01%
2018/03/27	1	19.15	1	19.55	19.65	0	33,767	0.00%
2018/03/26	19	18.86	13	19.06	18.90	6	33,654	0.02%
2018/03/23	18	18.65	11	18.68	18.70	7	33,972	0.02%
2018/03/22	51	19.39	12	19.55	19.20	39	34,072	0.11%
2018/03/21	6	20.17	4	19.90	19.95	2	34,411	0.01%
2018/03/20	1	19.90	10.1	20.00	20.05	-9.1	34,540	-0.03%
2018/03/19	24	20.06	32	19.95	19.80	-8	34,878	-0.02%
2018/03/16	24	19.86	30	20.18	19.75	-6	35,823	-0.02%
2018/03/15	11	20.18	18	20.09	20.05	-7	36,500	-0.02%
2018/03/14	10	19.85	38	20.01	19.85	-28	36,260	-0.08%
2018/03/13	175	20.36	11	20.19	20.15	164	36,428	0.45%	大買/鉅額交易
2018/03/12	35	19.82	8	20.10	19.85	27	36,767	0.07%
2018/03/09	10	19.60	21	19.50	19.55	-11	36,757	-0.03%
2018/03/08	49	19.70	33	19.67	19.80	16	36,560	0.04%
2018/03/07	5	18.91	5	18.85	19.10	0	35,992	0.00%
2018/03/06	0	0.00	4	19.25	19.25	-4	35,838	-0.01%
2018/03/05	157	19.13	2	19.10	18.80	155	35,853	0.43%	大買/鉅額交易
2018/03/02	54	19.55	5	19.69	19.55	49	35,579	0.14%
2018/03/01	10	20.22	12	20.43	20.15	-2	35,353	-0.01%
2018/02/27	2	20.08	372	19.88	20.20	-370	34,992	-1.06%	大賣/鉅額交易
2018/02/26	9	20.07	16	20.14	19.90	-7	34,738	-0.02%
2018/02/23	20	20.45	11	20.46	20.20	9	34,638	0.03%
2018/02/22	32	20.45	70	20.56	20.60	-38	34,304	-0.11%
2018/02/21	20	19.68	45	19.74	19.90	-25	33,667	-0.07%
2018/02/12	67	18.93	44	19.36	18.50	23	33,096	0.07%
2018/02/09	20	17.66	20	18.27	19.00	0	32,711	0.00%
2018/02/08	52	18.61	27	18.71	18.70	25	32,221	0.08%
2018/02/07	82	19.58	9	19.69	19.35	73	31,995	0.23%
2018/02/06	149	19.19	32	19.23	19.05	117	31,452	0.37%	大買/鉅額交易
2018/02/05	40	20.61	15	20.83	21.00	25	30,419	0.08%
2018/02/02	71	20.87	66	20.87	20.90	5	29,702	0.02%
2018/02/01	49	21.22	59	21.28	21.10	-10	28,889	-0.03%
2018/01/31	170	20.50	111	20.83	21.20	59	28,550	0.21%	大買/大賣/
2018/01/30	106	20.01	23	19.88	19.60	83	26,485	0.31%	大買/
2018/01/29	59	19.02	30	19.10	19.80	29	25,279	0.11%
2018/01/26	50	18.79	14	18.94	18.55	36	24,190	0.15%
2018/01/25	12	18.49	147	18.41	18.60	-135	23,074	-0.59%	大賣/鉅額交易
2018/01/24	80	17.41	0	0.00	17.30	80	21,455	0.37%
2018/01/23	32	17.31	5	17.28	17.70	27	21,151	0.13%
2018/01/22	8	17.28	3	17.40	17.15	5	20,782	0.02%
2018/01/19	9	17.93	3	17.90	17.85	6	20,467	0.03%
2018/01/18	31	17.95	0	0.00	17.85	31	19,948	0.16%
2018/01/17	13	17.87	42	18.08	17.90	-29	19,607	-0.15%
2018/01/16	6	17.35	25	17.31	17.55	-19	18,760	-0.10%
2018/01/15	2	17.30	23	17.27	17.10	-21	18,568	-0.11%
2018/01/12	8	17.54	0	0.00	17.50	8	18,286	0.04%
2018/01/10	16	16.94	0	0.00	16.85	16	17,791	0.09%
2018/01/09	32	17.56	21	17.42	17.30	11	17,540	0.06%
2018/01/08	6	17.11	1	16.80	17.15	5	16,729	0.03%
2018/01/05	2	16.90	1	16.85	16.90	1	16,330	0.01%
2018/01/04	4	16.55	2	16.80	16.65	2	16,125	0.01%
2018/01/03	4	16.71	1	16.70	16.60	3	16,023	0.02%
2018/01/02	0	0.00	5	16.60	16.80	-5	15,821	-0.03%

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

臺銀-金山券商分點個股進出
臺銀-金山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

臺銀-金山 券商分點個股進出 臺銀-金山 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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析