欣興 (3037)-第一金-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
186.5
漲跌
▼3.5
漲幅
-1.84%
成交量
8,874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:13:35(已收盤)

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

欣興 (3037)籌碼相關－第一金-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

第一金-桃園券商分點個股進出
第一金-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
2024/05/13	1.2	188.38	0	0.00	186.50	1.2	17,219	0.01%
2024/05/10	6	188.75	7	190.43	190.00	-1	17,236	-0.01%
2024/05/09	16	192.28	22.3	191.08	190.50	-6.3	17,221	-0.04%
2024/05/08	1	187.50	50.6	188.44	189.00	-49.6	17,053	-0.29%
2024/05/07	12	181.46	0	0.00	182.00	12	16,965	0.07%
2024/05/06	3	182.50	14.7	183.04	184.00	-11.7	17,182	-0.07%
2024/05/03	48.5	177.17	4	179.88	176.00	44.5	17,232	0.26%
2024/05/02	43.2	180.30	4	182.25	178.00	39.2	17,587	0.22%
2024/04/30	2.1	182.52	9	185.67	182.00	-6.9	17,726	-0.04%
2024/04/29	12.5	183.54	3	183.67	184.00	9.5	17,823	0.05%
2024/04/26	14.2	182.99	9.5	183.66	182.50	4.7	18,070	0.03%
2024/04/25	20.2	189.48	13.1	189.16	184.00	7	18,192	0.04%
2024/04/24	1	183.01	18.5	185.31	187.00	-17.5	17,703	-0.10%
2024/04/23	0.2	170.50	1.2	171.75	170.00	-1	17,511	-0.01%
2024/04/22	63	168.00	1	168.00	167.50	62	17,483	0.35%
2024/04/19	143.6	173.77	2	171.50	170.00	141.6	17,462	0.81%	大買/鉅額交易
2024/04/18	12.3	177.07	3	179.33	178.50	9.3	17,256	0.05%
2024/04/17	64.1	176.34	1	180.00	179.00	63.1	17,275	0.36%
2024/04/16	10.8	178.29	4	177.38	177.00	6.8	17,189	0.04%
2024/04/15	21.3	183.66	4.3	184.28	182.50	17	17,092	0.10%
2024/04/12	13	191.04	5.6	192.87	194.00	7.4	16,828	0.04%
2024/04/11	3	190.17	3.1	191.52	192.50	-0.1	16,964	0.00%
2024/04/10	9.4	192.14	5	192.70	191.50	4.4	17,078	0.03%
2024/04/09	14.1	194.57	6	195.67	193.50	8.1	17,147	0.05%
2024/04/08	10	199.05	17.6	197.94	199.00	-7.6	17,073	-0.04%
2024/04/03	2	191.50	0	0.00	192.00	2	16,814	0.01%
2024/04/02	5	193.50	9	193.89	193.50	-4	16,766	-0.02%
2024/04/01	20	194.18	17	194.71	193.00	3	16,727	0.02%
2024/03/29	5	191.60	3	194.00	191.00	2	16,622	0.01%
2024/03/28	5.1	189.49	5	190.80	190.00	0.1	16,502	0.00%
2024/03/27	3.5	189.57	7	191.57	191.50	-3.5	16,503	-0.02%
2024/03/26	12.1	193.66	19	198.89	190.00	-6.9	16,579	-0.04%
2024/03/25	4.3	197.21	56	195.63	198.00	-51.7	16,372	-0.32%
2024/03/22	2.1	198.24	7.2	196.60	200.00	-5.1	16,352	-0.03%
2024/03/21	21.8	200.85	25.5	201.15	200.00	-3.7	16,283	-0.02%
2024/03/20	12.1	196.17	44.5	196.64	196.50	-32.5	16,104	-0.20%
2024/03/19	17.2	191.84	42.4	192.80	192.50	-25.3	15,743	-0.16%
2024/03/18	9	184.39	111.6	182.49	187.00	-102.6	15,167	-0.68%	大賣/鉅額交易
2024/03/15	23.5	174.52	5	173.60	172.00	18.5	14,782	0.12%
2024/03/13	13	178.46	1	178.00	177.50	12	14,974	0.08%
2024/03/12	7.2	180.14	15.7	181.44	182.00	-8.5	14,884	-0.06%
2024/03/11	7.3	176.54	6	176.67	177.00	1.3	14,746	0.01%
2024/03/08	21.4	174.70	31	172.50	173.50	-9.6	14,819	-0.06%
2024/03/07	13.7	175.02	8.2	174.49	172.50	5.5	14,725	0.04%
2024/03/06	14.2	174.08	1	174.50	174.00	13.2	14,683	0.09%
2024/03/05	6.4	178.24	0	0.00	178.00	6.4	14,731	0.04%
2024/03/04	3.5	181.50	14.6	180.83	180.50	-11.1	14,948	-0.07%
2024/03/01	19	179.11	16	178.91	178.00	3	15,050	0.02%
2024/02/29	16.2	175.73	7	175.43	179.50	9.2	14,991	0.06%
2024/02/27	107.6	183.12	24	181.33	179.00	83.6	14,636	0.57%	大買/
2024/02/26	18.4	193.78	46.6	194.57	196.00	-28.2	13,782	-0.20%
2024/02/23	5	190.50	21.1	190.31	188.00	-16.1	13,574	-0.12%
2024/02/22	11.4	187.18	6	189.08	189.00	5.4	13,899	0.04%
2024/02/21	8.6	190.64	8	189.38	189.50	0.6	13,926	0.00%
2024/02/20	2	190.25	17	190.41	190.50	-15	13,945	-0.11%
2024/02/19	19.1	189.48	74.3	191.53	192.50	-55.2	13,727	-0.40%
2024/02/16	5	180.50	6.9	181.93	182.00	-1.9	13,206	-0.01%
2024/02/15	4	180.50	23	179.78	180.50	-19	13,208	-0.14%
2024/02/05	5.4	176.66	30	176.98	176.50	-24.6	13,201	-0.19%
2024/02/02	3	178.67	23.7	179.37	180.00	-20.7	13,273	-0.16%
2024/02/01	2.2	176.86	3	176.50	177.50	-0.8	13,239	-0.01%
2024/01/31	1	176.00	1	178.00	176.00	0	13,263	0.00%
2024/01/30	3	177.83	6	179.75	178.00	-3	13,303	-0.02%
2024/01/29	4	176.50	23.2	177.39	178.00	-19.2	13,226	-0.15%
2024/01/26	10	172.40	1	174.50	171.50	9	13,187	0.07%
2024/01/25	8	174.88	25.3	174.90	175.50	-17.3	13,195	-0.13%
2024/01/24	8	169.81	1	169.50	169.50	7	12,861	0.05%
2024/01/23	2	173.50	8.1	172.75	174.50	-6.1	12,765	-0.05%
2024/01/22	3	173.33	15.7	173.44	175.00	-12.7	12,782	-0.10%
2024/01/19	4	166.50	26	166.06	169.50	-22	12,792	-0.17%
2024/01/18	2.5	157.78	1.1	157.00	157.00	1.4	12,858	0.01%
2024/01/17	9.5	159.30	2.2	161.91	158.50	7.3	12,936	0.06%
2024/01/16	0.3	162.69	14.1	162.81	162.00	-13.8	13,170	-0.10%
2024/01/15	10.7	159.42	11	161.41	159.50	-0.4	13,188	0.00%
2024/01/12	7.1	160.34	0	0.00	159.00	7.1	13,212	0.05%
2024/01/11	15.1	160.77	0	0.00	160.50	15.1	13,277	0.11%
2024/01/10	2	160.28	0	0.00	162.50	2	13,469	0.02%
2024/01/09	11	163.14	7	164.79	162.50	4	13,506	0.03%
2024/01/08	11	162.09	0	0.00	161.00	11	13,686	0.08%
2024/01/05	12.5	162.20	1	163.50	160.00	11.5	13,824	0.08%
2024/01/04	14.6	165.74	1.1	165.00	164.50	13.5	13,724	0.10%
2024/01/03	6.5	169.27	0	0.00	170.00	6.5	13,823	0.05%
2024/01/02	4.3	173.54	1	175.00	173.00	3.3	13,782	0.02%
2023/12/29	1.7	174.85	4	174.75	176.00	-2.3	13,827	-0.02%
2023/12/28	7.3	175.68	0	0.00	175.50	7.3	13,892	0.05%
2023/12/27	0	0.00	6	178.75	178.00	-6	13,959	-0.04%
2023/12/26	4	177.75	2	178.00	177.50	2	14,136	0.01%
2023/12/25	4	176.00	1.2	176.87	175.00	2.9	14,217	0.02%
2023/12/22	9	175.89	2	175.00	175.00	7	14,389	0.05%
2023/12/21	9	174.33	29	177.29	179.00	-20	14,380	-0.14%
2023/12/20	12.1	173.01	2.1	174.07	173.00	10	14,324	0.07%
2023/12/19	2.3	174.50	0	0.00	174.50	2.3	14,450	0.02%
2023/12/18	14.4	177.87	2	178.00	176.00	12.4	14,520	0.09%
2023/12/15	2	181.75	22	181.70	182.00	-20	14,636	-0.14%
2023/12/14	6	178.67	27.1	179.96	180.50	-21.1	14,685	-0.14%
2023/12/13	1	176.50	0	0.00	177.00	1	14,720	0.01%
2023/12/12	12	178.00	6	177.83	176.00	6	15,164	0.04%
2023/12/11	7	178.29	36.1	180.44	178.00	-29.1	15,193	-0.19%
2023/12/08	3	173.83	7	174.00	174.50	-4	14,950	-0.03%
2023/12/07	0.1	169.94	5	170.20	168.50	-4.9	15,016	-0.03%
2023/12/06	11.3	171.50	5	170.00	170.00	6.3	15,083	0.04%
2023/12/05	3.4	174.01	3	173.67	171.50	0.4	15,110	0.00%
2023/12/04	7.3	173.64	20.3	176.00	177.00	-13	14,993	-0.09%
2023/12/01	18	176.64	12.3	176.91	176.00	5.8	14,991	0.04%
2023/11/30	4.1	175.98	5	174.80	177.00	-0.9	14,954	-0.01%
2023/11/29	16.1	173.88	34.8	174.04	175.00	-18.7	14,807	-0.13%
2023/11/28	9.3	168.13	19	169.58	170.00	-9.7	14,628	-0.07%
2023/11/27	13	165.77	2	167.00	164.50	11	14,593	0.08%
2023/11/24	14	167.96	11.8	167.01	167.00	2.3	14,773	0.02%
2023/11/23	16.8	168.54	13.2	168.00	168.00	3.6	15,109	0.02%
2023/11/22	67.1	170.77	13.5	170.68	171.00	53.6	15,101	0.35%
2023/11/21	8	167.38	68.9	167.01	168.50	-60.9	15,184	-0.40%
2023/11/20	8.1	160.51	11	161.95	160.00	-2.9	15,423	-0.02%
2023/11/17	10.2	157.14	22.7	158.27	159.00	-12.5	15,336	-0.08%
2023/11/16	2	155.00	4.1	154.88	155.00	-2.1	15,363	-0.01%
2023/11/15	2.4	156.00	4.3	156.47	154.50	-1.9	15,352	-0.01%
2023/11/14	16	153.00	8.2	153.49	153.00	7.8	15,321	0.05%
2023/11/13	4	156.13	5	157.00	156.00	-1	15,446	-0.01%
2023/11/10	2.7	151.36	1.2	150.07	151.00	1.5	15,571	0.01%
2023/11/09	4.1	153.24	4	153.88	154.50	0.1	15,603	0.00%
2023/11/08	5	155.50	7	154.36	154.50	-2	15,739	-0.01%
2023/11/07	15.6	154.91	4	153.50	153.50	11.6	15,824	0.07%
2023/11/06	10	156.60	14	157.82	158.00	-4	16,019	-0.02%
2023/11/03	22.4	153.81	41	153.83	155.50	-18.7	16,388	-0.11%
2023/11/02	23	149.30	13.1	149.23	151.00	10	16,370	0.06%
2023/11/01	15	144.63	16	143.66	144.50	-1	16,377	-0.01%
2023/10/31	4.2	145.24	0.1	147.00	143.00	4.1	16,639	0.02%
2023/10/30	9	145.39	3.3	146.52	145.50	5.8	17,143	0.03%
2023/10/27	5.2	148.53	3.1	148.02	147.00	2.1	17,194	0.01%
2023/10/26	46.1	150.26	19	149.34	149.00	27.1	17,353	0.16%
2023/10/25	24	159.56	10.3	158.11	157.00	13.8	17,380	0.08%
2023/10/24	30.4	154.50	46.2	154.77	157.00	-15.8	17,972	-0.09%
2023/10/23	21.2	159.31	19.1	159.98	158.50	2.1	18,580	0.01%
2023/10/20	9.2	156.91	7.2	156.59	161.00	2	19,659	0.01%
2023/10/19	16.7	159.68	10	159.80	160.00	6.6	20,246	0.03%
2023/10/18	25.5	162.50	25	163.16	160.00	0.5	20,714	0.00%
2023/10/17	14.1	167.40	9.5	168.84	166.50	4.5	21,177	0.02%
2023/10/16	24.1	163.90	5	164.50	164.50	19.1	22,565	0.08%
2023/10/13	18.3	169.07	6	169.08	169.00	12.3	23,739	0.05%
2023/10/12	24.3	171.62	10	171.65	171.50	14.3	24,128	0.06%
2023/10/11	15.3	172.95	17	175.38	171.50	-1.7	24,906	-0.01%
2023/10/06	6.4	171.99	3	171.83	172.50	3.4	25,550	0.01%
2023/10/05	18.1	174.33	11	172.50	172.50	7.1	25,793	0.03%
2023/10/04	14.3	172.90	2	174.00	174.00	12.3	25,809	0.05%
2023/10/03	13	176.77	9	178.22	175.50	4	25,840	0.02%
2023/10/02	7	178.79	7.1	178.58	178.50	-0.1	26,042	0.00%
2023/09/28	13.4	174.53	5	173.80	173.50	8.4	26,337	0.03%
2023/09/27	8.4	173.27	0.1	173.50	173.50	8.4	26,484	0.03%
2023/09/26	8.4	176.95	9	177.72	176.00	-0.6	26,457	0.00%
2023/09/25	11.3	178.11	8	178.19	178.50	3.3	26,596	0.01%
2023/09/22	19.2	177.01	11	178.32	181.00	8.2	26,579	0.03%
2023/09/21	24.1	180.77	6	180.75	180.50	18.1	26,499	0.07%
2023/09/20	28.1	184.97	10	185.20	183.50	18.1	26,558	0.07%
2023/09/19	6.2	186.45	20	190.03	188.50	-13.8	26,571	-0.05%
2023/09/18	21.3	186.78	8	186.13	184.50	13.3	26,467	0.05%
2023/09/15	108	190.49	97.2	190.43	190.50	10.8	26,386	0.04%	大買/
2023/09/14	2.3	185.32	27.2	186.24	186.00	-24.9	26,171	-0.10%
2023/09/13	28	182.48	24	185.50	181.50	4	26,200	0.02%
2023/09/12	9	181.22	12.1	183.75	185.00	-3.1	26,428	-0.01%
2023/09/11	25	180.78	14	181.36	179.50	11	26,684	0.04%
2023/09/08	9	182.17	8	181.25	181.00	1	26,828	0.00%
2023/09/07	2	185.00	7	184.86	184.50	-5	27,295	-0.02%
2023/09/06	9	185.78	7	187.00	187.00	2	27,500	0.01%
2023/09/05	9	185.39	7	186.14	186.50	2	27,786	0.01%
2023/09/04	5.1	184.30	7	184.21	185.00	-1.9	28,511	-0.01%
2023/09/01	17.5	183.62	9	182.06	182.00	8.5	28,870	0.03%
2023/08/31	3.1	185.33	7.5	185.43	185.50	-4.4	29,026	-0.02%
2023/08/30	30.5	184.56	16	184.41	184.00	14.5	29,139	0.05%
2023/08/29	13	182.88	32.3	184.01	184.00	-19.3	29,237	-0.07%
2023/08/28	23.2	178.11	14	176.71	176.00	9.2	29,112	0.03%
2023/08/25	20.5	181.45	14	180.18	179.50	6.5	29,448	0.02%
2023/08/24	36.3	187.02	85.7	184.91	189.00	-49.4	29,388	-0.17%
2023/08/23	16	176.25	11	176.73	177.00	5	29,334	0.02%
2023/08/22	9	174.72	20	174.78	176.00	-11	30,062	-0.04%
2023/08/21	5.1	173.90	4	173.38	172.50	1.1	31,063	0.00%
2023/08/18	13.4	175.19	9	175.11	174.50	4.4	31,230	0.01%
2023/08/17	14.5	178.22	15	179.63	180.50	-0.5	31,514	0.00%
2023/08/16	23.1	178.41	24.2	178.40	178.00	-1.1	31,889	0.00%
2023/08/15	18	175.36	21	175.55	175.50	-3	31,957	-0.01%
2023/08/14	12.2	170.82	7	170.21	170.50	5.2	32,426	0.02%
2023/08/11	17.1	176.15	9	176.50	174.50	8.1	32,885	0.02%
2023/08/10	25	178.28	10	178.30	177.00	15	33,081	0.05%
2023/08/09	93	185.61	116.5	184.28	184.00	-23.5	33,007	-0.07%	大賣/
2023/08/08	30	178.78	18	179.33	178.50	12	32,919	0.04%
2023/08/07	15	181.23	15	179.90	182.00	0	33,012	0.00%
2023/08/04	28.2	176.84	108	175.86	177.50	-79.8	33,076	-0.24%	大賣/
2023/08/02	76.3	182.76	34	185.57	180.00	42.3	33,196	0.13%
2023/08/01	32.3	186.41	22	186.08	186.00	10.3	33,560	0.03%
2023/07/31	44	187.84	24.3	187.37	184.50	19.7	33,969	0.06%
2023/07/28	31.4	190.24	32	190.59	191.00	-0.6	33,919	0.00%
2023/07/27	98.7	193.06	74	191.02	190.50	24.7	33,959	0.07%
2023/07/26	64.5	197.66	111.6	201.13	197.50	-47.1	33,805	-0.14%	大賣/
2023/07/25	71.7	198.79	41.9	200.18	195.50	29.7	33,790	0.09%
2023/07/24	27	197.26	59.6	198.83	199.50	-32.6	32,927	-0.10%
2023/07/21	62.9	190.32	36.5	191.13	190.50	26.4	32,768	0.08%
2023/07/20	155.2	200.77	92	197.46	196.50	63.2	32,526	0.19%	大買/
2023/07/19	81.3	202.62	84.3	202.49	203.00	-3	32,017	-0.01%
2023/07/18	140	188.58	288.4	194.32	200.00	-148.5	30,787	-0.48%	大買/大賣/鉅額交易
2023/07/17	87	185.33	66.8	183.68	182.00	20.2	29,625	0.07%
2023/07/14	68.1	184.03	107.8	185.11	187.00	-39.6	29,371	-0.13%	大賣/
2023/07/13	48.3	173.46	60.8	174.79	175.50	-12.5	28,676	-0.04%
2023/07/12	34.1	170.88	1.3	170.40	171.00	32.8	27,913	0.12%
2023/07/11	9.2	169.14	14	169.11	169.00	-4.8	27,712	-0.02%
2023/07/10	17.2	167.98	6	167.08	167.00	11.2	27,827	0.04%
2023/07/07	16	169.06	25	168.96	170.00	-9	27,843	-0.03%
2023/07/06	57.7	170.34	1	174.00	169.00	56.7	27,676	0.20%
2023/07/05	39	177.97	14.5	182.29	178.00	24.5	27,240	0.09%
2023/07/04	18.1	178.85	17.2	179.62	180.00	0.9	27,075	0.00%
2023/07/03	63	178.13	43	177.43	179.50	20	27,204	0.07%
2023/06/30	19.2	173.09	7	174.57	176.00	12.2	27,500	0.04%
2023/06/29	22.2	173.35	17.2	174.57	174.00	5	28,041	0.02%
2023/06/28	29.3	176.20	12	173.58	173.00	17.3	28,063	0.06%
2023/06/27	12.3	177.59	9.1	178.71	177.00	3.2	28,482	0.01%
2023/06/26	16.1	180.41	7	180.29	180.00	9.1	28,569	0.03%
2023/06/21	10	187.55	13.5	187.13	187.00	-3.5	29,175	-0.01%
2023/06/20	2	187.99	6.2	185.94	188.50	-4.2	29,637	-0.01%
2023/06/19	17.2	186.93	6	187.00	185.50	11.2	29,823	0.04%
2023/06/16	7	186.93	37.3	187.89	189.50	-30.3	30,056	-0.10%
2023/06/15	13	185.27	35.4	184.31	186.50	-22.4	29,855	-0.08%
2023/06/14	13.5	178.85	33.1	180.29	180.50	-19.6	29,629	-0.07%
2023/06/13	19.2	178.41	49.1	178.13	180.00	-29.9	29,512	-0.10%
2023/06/12	19.2	171.73	20	172.55	172.50	-0.8	29,054	0.00%
2023/06/09	42.1	168.66	46.3	170.83	171.50	-4.2	28,957	-0.01%
2023/06/08	98.1	168.86	17.1	169.29	167.00	81.1	28,788	0.28%
2023/06/07	46.2	175.09	58.3	175.87	176.00	-12	28,229	-0.04%
2023/06/06	34.6	178.93	4.8	179.26	177.00	29.8	28,025	0.11%
2023/06/05	27	181.39	22	182.34	181.00	5	28,021	0.02%
2023/06/02	19	182.29	37.2	182.28	182.00	-18.2	27,967	-0.06%
2023/06/01	14	180.21	13.4	181.05	181.00	0.7	27,935	0.00%
2023/05/31	38.1	180.00	13.2	180.79	180.50	24.9	28,316	0.09%
2023/05/30	17.1	179.76	24	179.88	180.00	-6.9	28,128	-0.02%
2023/05/29	163.1	184.93	136	182.43	182.50	27.1	28,229	0.10%	大買/大賣/
2023/05/26	32.6	186.38	37.8	188.30	185.50	-5.2	28,279	-0.02%
2023/05/25	47	180.05	117.8	177.63	180.50	-70.8	27,771	-0.26%	大賣/
2023/05/24	18	166.64	13	167.35	167.50	5	26,934	0.02%
2023/05/23	24	166.04	54.4	165.47	167.00	-30.4	26,869	-0.11%
2023/05/22	41.4	162.04	42	162.12	161.00	-0.6	26,560	0.00%
2023/05/19	43	169.64	51.2	168.55	170.00	-8.1	26,206	-0.03%
2023/05/18	40	167.89	42	169.07	167.50	-2	26,351	-0.01%
2023/05/17	34.2	164.33	45.3	163.77	165.00	-11.1	26,099	-0.04%
2023/05/16	35	160.51	38.3	160.64	161.00	-3.2	25,638	-0.01%
2023/05/15	22.5	156.48	24	156.79	156.00	-1.5	25,354	-0.01%
2023/05/12	19.3	157.15	21	159.57	160.00	-1.8	25,345	-0.01%
2023/05/11	12.2	158.71	37	157.96	156.00	-24.8	25,166	-0.10%
2023/05/10	21.3	157.76	18	157.69	158.00	3.3	25,089	0.01%
2023/05/09	22	159.91	30.1	159.93	160.50	-8.1	25,096	-0.03%
2023/05/08	17.4	160.61	95.8	159.33	161.00	-78.4	25,088	-0.31%
2023/05/05	36	151.60	106.8	151.15	152.50	-70.8	24,541	-0.29%	大賣/
2023/05/04	20.2	146.73	20.2	147.88	148.50	0	24,440	0.00%
2023/05/03	7	146.50	22.2	146.57	147.00	-15.2	24,546	-0.06%
2023/05/02	28	144.63	37	145.69	143.50	-9	24,416	-0.04%
2023/04/28	21.1	142.18	109.4	144.50	145.00	-88.3	24,457	-0.36%	大賣/
2023/04/27	21.2	136.17	19	136.74	136.50	2.2	23,763	0.01%
2023/04/26	30	138.93	48.3	139.19	139.00	-18.3	23,835	-0.08%
2023/04/25	21.2	138.84	30	136.80	135.00	-8.8	23,701	-0.04%
2023/04/24	14	138.29	11.3	138.39	139.50	2.7	23,545	0.01%
2023/04/21	17.4	137.20	19.3	137.01	136.50	-1.9	23,472	-0.01%
2023/04/20	32.3	135.09	34	135.54	135.50	-1.7	23,368	-0.01%
2023/04/19	54.5	133.52	0	0.00	132.50	54.5	23,543	0.23%
2023/04/18	12.5	136.89	2	136.50	136.50	10.5	23,617	0.04%
2023/04/17	8	138.31	3.4	138.43	139.00	4.6	23,761	0.02%
2023/04/14	12	139.46	8	139.63	139.00	4	23,949	0.02%
2023/04/13	11.3	140.18	15	139.53	139.50	-3.7	23,954	-0.02%
2023/04/12	24.3	143.03	12.5	141.70	142.00	11.8	23,932	0.05%
2023/04/11	8	144.31	1	146.00	143.00	7	23,978	0.03%
2023/04/10	3.4	144.70	4.2	143.98	144.50	-0.9	24,062	0.00%
2023/04/07	60.3	145.00	43	144.05	144.50	17.3	24,146	0.07%
2023/04/06	12.2	143.18	18.1	144.46	144.00	-5.9	24,192	-0.02%
2023/03/31	176.2	148.88	124	148.84	147.50	52.2	24,432	0.21%	大買/大賣/
2023/03/30	30.2	145.33	67.6	146.89	147.50	-37.4	24,442	-0.15%
2023/03/29	54.2	140.53	49	140.46	140.50	5.2	24,829	0.02%
2023/03/28	104.7	140.23	81.5	138.98	138.50	23.1	25,628	0.09%	大買/
2023/03/27	23.3	145.99	16.1	145.99	145.50	7.2	25,225	0.03%
2023/03/24	43.1	148.76	56.3	148.69	148.00	-13.2	25,244	-0.05%
2023/03/23	41	143.52	79.1	143.66	146.00	-38.1	24,511	-0.16%
2023/03/22	23.5	141.18	32.7	141.38	140.00	-9.2	24,185	-0.04%
2023/03/21	26	137.27	63	138.31	138.50	-37	24,170	-0.15%
2023/03/20	11.5	134.39	29.2	135.29	135.50	-17.7	23,881	-0.07%
2023/03/17	38	131.63	50.9	132.78	134.00	-12.9	24,105	-0.05%
2023/03/16	20.7	130.63	14	129.57	129.50	6.7	24,434	0.03%
2023/03/15	8.1	132.43	9	131.22	131.00	-0.9	25,342	0.00%
2023/03/14	10.2	131.02	5.2	130.85	130.50	5	25,725	0.02%
2023/03/13	27.1	130.84	16	133.06	133.50	11.1	26,381	0.04%
2023/03/10	27.3	133.24	8	132.38	131.50	19.3	26,488	0.07%
2023/03/09	16.5	137.45	45	136.69	136.00	-28.5	27,683	-0.10%
2023/03/08	9	137.06	26	136.40	137.00	-17	27,666	-0.06%
2023/03/07	41.2	135.87	38	136.49	136.50	3.2	27,869	0.01%
2023/03/06	14	138.39	45.7	138.57	138.50	-31.7	27,852	-0.11%
2023/03/03	44	136.51	52.4	137.54	136.50	-8.4	28,013	-0.03%
2023/03/02	18.1	131.96	22	133.66	134.00	-3.9	27,673	-0.01%
2023/03/01	34.4	129.64	14	129.57	131.50	20.4	27,695	0.07%
2023/02/24	76.8	129.05	10	128.35	128.00	66.8	27,536	0.24%
2023/02/23	18.2	133.72	11.1	134.14	134.00	7.1	27,064	0.03%
2023/02/22	25.5	134.34	68	134.68	133.50	-42.5	27,349	-0.16%
2023/02/21	29.1	136.62	25	137.56	137.50	4.1	27,513	0.01%
2023/02/20	19.1	136.69	17	137.88	136.50	2.1	27,910	0.01%
2023/02/17	30	136.15	6	137.08	136.00	24	28,466	0.08%
2023/02/16	43	137.64	52.1	138.18	138.50	-9.1	29,275	-0.03%
2023/02/15	12	133.83	55.4	133.39	137.50	-43.4	30,468	-0.14%
2023/02/14	63	131.98	12.4	131.85	131.50	50.6	30,890	0.16%
2023/02/13	2.1	128.51	2	128.75	128.50	0.1	32,245	0.00%
2023/02/10	19.6	129.71	33	129.56	129.00	-13.4	33,137	-0.04%
2023/02/09	1.3	132.62	16	132.28	132.50	-14.7	33,431	-0.04%
2023/02/08	14.3	131.17	8	131.38	131.50	6.3	33,774	0.02%
2023/02/07	19.1	130.03	2	129.50	130.00	17.1	33,943	0.05%
2023/02/06	45.3	130.40	28	129.96	129.00	17.3	34,204	0.05%
2023/02/03	76.3	139.82	30.1	137.52	137.00	46.2	34,062	0.14%
2023/02/02	21	143.12	19.2	143.05	143.50	1.8	34,277	0.01%
2023/02/01	15	140.20	27.4	140.82	141.50	-12.4	34,457	-0.04%
2023/01/31	16.1	136.16	15.3	136.57	136.50	0.8	34,564	0.00%
2023/01/30	8.2	132.92	33.6	132.79	136.00	-25.4	35,279	-0.07%
2023/01/17	7.2	126.86	4	127.00	127.00	3.2	35,331	0.01%
2023/01/16	16	128.78	22	129.39	128.00	-6	36,209	-0.02%
2023/01/13	22	127.27	19	127.79	126.00	3	36,404	0.01%
2023/01/12	4.2	126.48	4	126.75	125.00	0.2	36,934	0.00%
2023/01/11	11	127.36	17.1	127.23	128.00	-6.1	37,413	-0.02%
2023/01/10	51	126.33	19.1	126.31	126.50	31.9	37,953	0.08%
2023/01/09	30.1	125.30	66.7	125.99	127.50	-36.6	38,592	-0.09%
2023/01/06	5.1	120.18	48.2	122.08	123.00	-43.1	38,463	-0.11%
2023/01/05	9.1	119.40	4.1	119.49	119.00	5	38,437	0.01%
2023/01/04	19.2	119.18	4	120.38	120.00	15.2	38,524	0.04%
2023/01/03	2	121.50	9	120.78	122.00	-7	38,642	-0.02%
2022/12/30	44.2	122.11	4	120.25	120.00	40.2	38,893	0.10%
2022/12/29	12.1	121.37	40	119.50	121.50	-27.9	38,945	-0.07%
2022/12/28	49	120.33	30	121.88	120.00	19	39,277	0.05%
2022/12/27	4.1	123.76	2.4	124.09	122.50	1.7	39,633	0.00%
2022/12/26	16	122.63	5	122.90	123.00	11	39,842	0.03%
2022/12/23	24.2	123.56	27.8	123.20	125.00	-3.7	40,196	-0.01%
2022/12/22	66.5	122.29	23	121.85	122.00	43.5	40,091	0.11%
2022/12/21	93.8	122.37	72	120.78	120.50	21.8	40,102	0.05%
2022/12/20	91.9	129.87	36	128.99	126.50	55.9	39,454	0.14%
2022/12/19	8	141.69	4.5	141.37	140.50	3.5	38,921	0.01%
2022/12/16	46	142.99	27.1	143.11	142.00	18.9	38,881	0.05%
2022/12/15	7	149.00	7.1	148.58	149.00	-0.1	38,834	0.00%
2022/12/14	9.2	146.92	10	147.25	147.50	-0.8	38,939	0.00%
2022/12/13	64	150.02	54	146.07	146.00	10	39,001	0.03%
2022/12/12	6	149.00	3	149.00	150.00	3	38,827	0.01%
2022/12/09	25	150.64	16	148.81	149.50	9	39,005	0.02%
2022/12/08	21	149.19	10	148.65	149.50	11	38,854	0.03%
2022/12/07	92.7	152.52	43.1	153.46	150.00	49.6	38,833	0.13%
2022/12/06	54	165.62	71	164.08	163.00	-17	38,234	-0.04%
2022/12/05	73	166.26	93.2	166.03	166.00	-20.2	38,054	-0.05%
2022/12/02	10	160.00	8	160.62	160.50	2	37,559	0.01%
2022/12/01	133	161.96	139.7	162.30	159.50	-6.7	37,807	-0.02%	大買/大賣/
2022/11/30	5	152.60	34	153.90	155.50	-29	36,551	-0.08%
2022/11/29	109.1	152.51	75	151.30	151.00	34.1	36,655	0.09%	大買/
2022/11/28	9	155.22	5	157.10	155.50	4	36,801	0.01%
2022/11/25	49	158.21	51.2	158.50	156.50	-2.2	37,569	-0.01%
2022/11/24	25.1	154.72	47	155.89	157.50	-21.9	37,308	-0.06%
2022/11/23	115.6	155.60	99	154.12	153.50	16.6	37,153	0.04%	大買/
2022/11/22	114	156.79	97.2	156.10	156.00	16.8	37,179	0.05%	大買/
2022/11/21	31.2	156.22	175	157.84	157.00	-143.8	37,057	-0.39%	大賣/鉅額交易
2022/11/18	88.2	156.57	100.2	154.76	154.00	-12	36,990	-0.03%
2022/11/17	149	159.21	109.1	159.33	158.50	39.9	36,745	0.11%	大買/大賣/
2022/11/16	27	159.65	33.8	160.69	161.50	-6.8	36,811	-0.02%
2022/11/15	136.3	158.56	106.5	159.95	161.00	29.8	36,767	0.08%	大買/大賣/
2022/11/14	120.5	159.68	108	159.60	158.50	12.5	36,487	0.03%	大買/大賣/
2022/11/11	52.1	158.38	82.3	160.36	158.00	-30.2	35,903	-0.08%
2022/11/10	129	145.04	110.1	145.60	147.00	18.9	34,562	0.05%	大買/大賣/
2022/11/09	62	140.27	159.3	141.32	145.00	-97.3	34,019	-0.29%	大賣/
2022/11/08	90.2	132.99	104.2	133.50	133.00	-14	33,249	-0.04%	大賣/
2022/11/07	121	127.69	76	128.72	128.00	45	32,763	0.14%	大買/
2022/11/04	46	125.34	63.2	127.62	129.00	-17.2	32,663	-0.05%
2022/11/03	34	126.79	29	127.33	127.50	5	32,429	0.02%
2022/11/02	40	126.99	31.2	126.91	127.50	8.8	32,426	0.03%
2022/11/01	73	124.79	56	124.80	125.00	17	32,127	0.05%
2022/10/31	55.2	124.30	72	125.31	124.50	-16.8	32,406	-0.05%
2022/10/28	44	121.26	73	122.58	122.50	-29	32,386	-0.09%
2022/10/27	31	120.08	31.1	120.93	120.50	-0.1	32,343	0.00%
2022/10/26	45	119.97	47	118.31	118.50	-2	32,566	-0.01%
2022/10/25	38	121.75	21.2	121.84	121.50	16.8	32,418	0.05%
2022/10/24	307	123.17	351.3	123.16	122.00	-44.3	32,909	-0.13%	大買/大賣/
2022/10/21	82	117.14	63.3	117.79	116.50	18.7	33,140	0.06%
2022/10/20	101.7	116.79	25	115.80	116.50	76.7	33,587	0.23%	大買/
2022/10/19	45.1	122.84	99	123.61	122.50	-53.9	33,184	-0.16%
2022/10/18	126	121.71	153	121.72	121.00	-27	32,816	-0.08%	大買/大賣/
2022/10/17	132.2	115.53	101	116.83	119.50	31.2	32,568	0.10%	大買/大賣/
2022/10/14	11	114.73	77.1	115.89	118.00	-66.1	32,329	-0.20%
2022/10/13	24.1	111.25	20	108.55	107.50	4.1	32,698	0.01%
2022/10/12	643	113.61	611	112.93	113.00	32	32,790	0.10%	大買/大賣/
2022/10/11	38.1	114.07	12	113.08	112.00	26.1	32,949	0.08%
2022/10/07	27.1	120.43	19	121.08	120.00	8.1	33,045	0.02%
2022/10/06	13	122.42	54	123.00	123.50	-41	33,041	-0.12%
2022/10/05	111.1	123.19	61	122.34	121.50	50.1	33,122	0.15%	大買/
2022/10/04	244	121.60	251.1	122.02	122.50	-7.1	32,909	-0.02%	大買/大賣/
2022/10/03	30	116.08	43	117.20	117.50	-13	32,733	-0.04%
2022/09/30	39	112.93	126	113.10	117.50	-87	33,043	-0.26%	大賣/
2022/09/29	28.3	114.99	19	114.26	113.00	9.3	33,152	0.03%
2022/09/28	106	119.81	26.3	118.24	115.00	79.7	33,183	0.24%	大買/
2022/09/27	7	120.93	133	121.02	123.50	-126	33,283	-0.38%	大賣/鉅額交易
2022/09/26	125.5	118.74	143.1	121.13	118.00	-17.6	33,442	-0.05%	大買/大賣/
2022/09/23	30.1	123.94	13	123.92	123.00	17.1	33,728	0.05%
2022/09/22	17.1	123.88	10	124.35	124.00	7.1	33,827	0.02%
2022/09/21	19.1	128.08	10	127.35	127.50	9.1	33,785	0.03%
2022/09/20	22.1	130.47	7	128.86	129.00	15.1	34,024	0.04%
2022/09/19	131	131.49	138	132.78	131.50	-7	34,086	-0.02%	大買/大賣/
2022/09/16	22	131.39	9.5	130.57	130.00	12.5	34,195	0.04%
2022/09/15	74.1	134.24	10.1	134.05	133.00	64	34,302	0.19%
2022/09/14	59	133.84	15	134.53	135.50	44	34,700	0.13%
2022/09/13	45.8	140.70	10	140.05	139.00	35.8	34,961	0.10%
2022/09/12	12.3	143.12	12	143.50	142.50	0.3	35,100	0.00%
2022/09/08	27	138.81	28	139.52	139.50	-1	36,276	0.00%
2022/09/07	13	135.62	41.1	138.62	139.00	-28.1	37,968	-0.07%
2022/09/06	15.4	139.81	16	139.38	139.00	-0.6	38,164	0.00%
2022/09/05	25	140.02	17	138.85	138.00	8	38,203	0.02%
2022/09/02	40.4	138.92	25	140.02	138.50	15.4	38,114	0.04%
2022/09/01	91	141.61	33.5	140.63	138.00	57.5	37,632	0.15%
2022/08/31	12.1	151.30	8	151.63	151.50	4.1	36,962	0.01%
2022/08/30	9	152.50	6	152.67	153.00	3	37,023	0.01%
2022/08/29	13	149.96	16	150.84	151.50	-3	37,115	-0.01%
2022/08/26	17	157.50	24.5	156.87	156.50	-7.5	36,956	-0.02%
2022/08/25	38	155.61	28	155.04	154.50	10	37,138	0.03%
2022/08/24	21	153.86	21	153.88	154.50	0	37,485	0.00%
2022/08/23	47.8	158.45	16	155.19	154.50	31.8	37,409	0.09%
2022/08/22	26	164.67	30	165.20	163.50	-4	37,361	-0.01%
2022/08/19	14	161.82	38.7	163.10	163.50	-24.7	37,206	-0.07%
2022/08/18	22.4	156.64	7	158.79	160.00	15.4	37,362	0.04%
2022/08/17	46.5	160.36	29	159.57	159.00	17.5	37,299	0.05%
2022/08/16	13.2	163.25	8.1	161.83	162.50	5	37,334	0.01%
2022/08/15	19.1	163.14	32	163.33	163.50	-12.9	37,170	-0.03%
2022/08/12	13	157.16	86.3	155.57	158.00	-73.2	36,528	-0.20%
2022/08/11	12	154.29	16	153.81	152.50	-4	36,305	-0.01%
2022/08/10	12	153.29	27	153.15	150.00	-15	36,250	-0.04%
2022/08/09	21.7	153.56	22	153.82	154.00	-0.3	36,220	0.00%
2022/08/08	9	149.50	17.3	150.04	153.00	-8.3	36,151	-0.02%
2022/08/05	50	150.48	45.8	151.75	150.50	4.3	36,140	0.01%
2022/08/04	29.6	145.19	17.3	146.62	146.00	12.3	35,785	0.03%
2022/08/03	38.4	147.97	30.8	147.75	147.50	7.6	35,343	0.02%
2022/08/02	39.7	149.01	33	149.94	148.00	6.7	35,063	0.02%
2022/08/01	41.5	154.57	34.5	154.26	155.00	7	34,607	0.02%
2022/07/29	69.8	158.38	19.5	158.99	158.50	50.3	34,030	0.15%
2022/07/28	89.3	166.06	23	167.48	162.00	66.3	33,366	0.20%
2022/07/27	52	175.33	65	176.25	179.50	-13	32,397	-0.04%
2022/07/26	50.1	172.07	13.5	170.00	170.00	36.6	31,648	0.12%
2022/07/25	9	176.67	11.2	175.35	176.00	-2.2	31,695	-0.01%
2022/07/22	16	177.78	23	178.37	177.00	-7	32,085	-0.02%
2022/07/21	19.1	174.75	21.9	175.58	177.50	-2.8	32,633	-0.01%
2022/07/20	21	168.64	34	169.53	170.50	-13	32,356	-0.04%
2022/07/19	30.1	165.22	15.3	164.79	164.00	14.8	31,985	0.05%
2022/07/18	22	161.09	18	162.47	163.50	4	31,886	0.01%
2022/07/15	43	154.09	72	155.83	156.50	-29	31,603	-0.09%
2022/07/14	31	152.65	33	154.09	153.50	-2	31,402	-0.01%
2022/07/13	44.2	153.56	35	156.09	149.50	9.2	31,220	0.03%
2022/07/12	47	150.81	46	149.26	148.50	1	31,142	0.00%
2022/07/11	27	156.30	20	155.13	153.00	7	31,094	0.02%
2022/07/08	50.1	158.06	21	157.71	157.50	29.1	30,828	0.09%
2022/07/07	34	155.49	54	154.08	156.50	-20	30,399	-0.07%
2022/07/06	36	150.44	33	152.12	147.50	3	30,012	0.01%
2022/07/05	56	153.42	47	153.84	153.50	9	29,996	0.03%
2022/07/04	29	150.14	28.2	151.56	149.00	0.8	29,582	0.00%
2022/07/01	33.3	152.36	52.5	150.30	146.00	-19.2	29,430	-0.07%
2022/06/30	8.6	158.82	11	158.64	158.50	-2.5	29,122	-0.01%
2022/06/29	44.5	160.28	51.5	161.32	162.50	-6.9	29,127	-0.02%
2022/06/28	27	160.67	12	161.33	161.00	15	29,070	0.05%
2022/06/27	11.5	167.22	16	168.34	167.50	-4.5	29,029	-0.02%
2022/06/24	16.2	160.47	16	161.03	160.50	0.2	28,920	0.00%
2022/06/23	34.1	159.13	46	158.57	159.00	-11.9	28,778	-0.04%
2022/06/22	17.7	160.15	13	162.54	158.00	4.7	28,839	0.02%
2022/06/21	33.2	165.69	46	165.35	169.50	-12.8	28,464	-0.04%
2022/06/20	34.5	163.88	33	160.06	157.50	1.5	28,086	0.01%
2022/06/17	60.9	163.80	54.1	163.88	166.00	6.8	27,775	0.02%
2022/06/16	160.8	175.15	98.1	175.80	165.50	62.7	26,598	0.24%	大買/
2022/06/15	64.8	192.76	39.1	190.28	183.00	25.7	24,896	0.10%
2022/06/14	55.1	199.62	48	199.97	201.50	7.1	24,619	0.03%
2022/06/13	8.3	200.20	10	200.65	200.00	-1.7	24,809	-0.01%
2022/06/10	11.1	205.04	6	204.92	206.50	5.1	25,100	0.02%
2022/06/09	14.3	206.33	17.4	206.71	206.50	-3.1	25,540	-0.01%
2022/06/08	14.1	203.46	31	203.89	204.50	-16.9	25,585	-0.07%
2022/06/07	19.3	200.90	3	200.83	200.00	16.3	25,898	0.06%
2022/06/06	29	205.88	15	204.83	203.50	14	26,165	0.05%
2022/06/02	29.6	203.53	16	203.84	203.50	13.6	26,590	0.05%
2022/06/01	64.9	207.80	25	206.44	205.50	39.9	26,890	0.15%
2022/05/31	11.2	213.85	23	214.85	215.50	-11.8	26,755	-0.04%
2022/05/30	13	211.62	53.6	210.44	213.00	-40.6	26,804	-0.15%
2022/05/27	25.5	204.14	16	203.28	201.50	9.5	26,707	0.04%
2022/05/26	57.6	205.21	14	203.93	201.50	43.6	27,153	0.16%
2022/05/25	21.4	205.27	17.4	211.04	213.00	4	27,629	0.01%
2022/05/24	26.1	209.81	12	206.75	204.00	14.1	28,654	0.05%
2022/05/23	14.5	216.72	4	217.00	216.00	10.5	28,816	0.04%
2022/05/20	10.1	219.40	4	217.75	217.00	6.1	29,177	0.02%
2022/05/19	12.2	216.47	7	217.43	219.00	5.2	29,942	0.02%
2022/05/18	6.1	223.89	14.2	223.92	222.50	-8.1	30,060	-0.03%
2022/05/17	23	216.20	11.2	219.36	219.50	11.8	30,272	0.04%
2022/05/16	7.1	219.87	37.4	218.71	214.50	-30.3	30,309	-0.10%
2022/05/13	15	213.63	37.6	214.52	215.00	-22.6	30,139	-0.07%
2022/05/12	13.5	212.13	8	212.81	208.50	5.5	30,285	0.02%
2022/05/11	20.1	214.23	14	212.54	212.00	6.1	30,484	0.02%
2022/05/10	28.8	208.23	31.2	212.45	216.50	-2.4	30,940	-0.01%
2022/05/09	20.3	212.09	22	212.09	211.00	-1.7	30,922	-0.01%
2022/05/06	25.4	209.73	2	209.50	208.00	23.4	30,785	0.08%
2022/05/05	38	219.02	12.1	224.76	218.00	25.9	30,673	0.08%
2022/05/04	18.1	218.40	20.3	218.43	217.50	-2.2	30,545	-0.01%
2022/05/03	11	214.77	15	213.73	213.50	-4	30,705	-0.01%
2022/04/29	22	211.57	31.2	212.25	213.00	-9.2	31,125	-0.03%
2022/04/28	32.1	210.04	19	209.68	205.50	13.1	30,759	0.04%
2022/04/27	17	206.58	38	206.91	216.50	-21	30,313	-0.07%
2022/04/26	9.2	201.08	4	202.25	199.50	5.2	29,572	0.02%
2022/04/25	6.5	201.85	4	204.88	202.00	2.5	29,559	0.01%
2022/04/22	11.3	210.53	2	211.00	210.00	9.3	29,503	0.03%
2022/04/21	18.2	217.72	12	219.29	220.00	6.2	29,467	0.02%
2022/04/20	19	217.58	17.3	218.25	220.00	1.7	29,621	0.01%
2022/04/19	2	211.75	6	211.83	210.50	-4	29,648	-0.01%
2022/04/18	8	205.88	5	207.40	206.50	3	29,942	0.01%
2022/04/15	32.2	208.15	22.1	206.67	205.00	10.1	30,175	0.03%
2022/04/14	14.2	220.11	12	217.67	217.50	2.2	30,373	0.01%
2022/04/13	13	217.19	4	217.13	216.50	9	30,535	0.03%
2022/04/12	18.1	216.45	13.2	217.97	215.00	4.9	30,631	0.02%
2022/04/11	50.9	218.45	11.1	215.96	213.50	39.8	30,835	0.13%
2022/04/08	43	229.39	11.9	229.80	231.00	31.1	30,643	0.10%
2022/04/07	19.9	230.86	27	232.26	227.00	-7.1	30,609	-0.02%
2022/04/06	30.4	233.74	13	230.50	230.50	17.4	30,340	0.06%
2022/04/01	25.3	243.88	17	243.00	243.50	8.3	30,397	0.03%
2022/03/31	12.1	247.14	14	248.32	249.00	-1.9	30,462	-0.01%
2022/03/30	22	248.57	41.2	248.78	248.50	-19.2	31,026	-0.06%
2022/03/29	26.1	245.00	27.2	244.77	244.00	-1.1	30,997	0.00%
2022/03/28	5.2	240.94	8.2	241.59	241.00	-3	30,908	-0.01%
2022/03/25	27	241.96	46.3	243.08	246.00	-19.3	30,920	-0.06%
2022/03/24	13	238.12	20.8	238.40	238.50	-7.8	31,276	-0.02%
2022/03/23	31	237.65	50.1	238.56	239.00	-19.1	31,287	-0.06%
2022/03/22	40	230.17	14	230.54	232.00	26	31,155	0.08%
2022/03/21	12.2	225.82	19.1	225.92	226.00	-6.9	31,103	-0.02%
2022/03/18	13.3	219.38	9	219.50	219.50	4.3	31,121	0.01%
2022/03/17	15	221.47	46	223.20	225.50	-31	31,208	-0.10%
2022/03/16	17.3	213.36	6	214.50	212.50	11.2	31,179	0.04%
2022/03/15	67.2	218.23	9.2	218.13	217.50	58	31,113	0.19%
2022/03/14	63.1	226.69	61	231.00	225.00	2.1	31,009	0.01%
2022/03/11	8.4	236.04	4	234.64	235.50	4.4	30,728	0.01%
2022/03/10	10.1	238.75	28	239.02	241.00	-17.9	30,780	-0.06%
2022/03/09	47	222.63	41	224.50	227.00	6	30,999	0.02%
2022/03/08	56.3	224.24	79	221.18	216.00	-22.7	30,961	-0.07%
2022/03/07	60.6	227.88	6	226.16	222.00	54.6	31,407	0.17%
2022/03/04	30	245.90	25	248.80	245.00	5	31,477	0.02%
2022/03/03	25	249.94	13	249.00	246.00	12	31,984	0.04%
2022/03/02	32	246.28	55	247.92	250.00	-23	32,633	-0.07%
2022/03/01	58.1	253.22	21	251.62	246.50	37.1	32,721	0.11%
2022/02/25	29.1	256.93	46.7	257.96	254.00	-17.5	32,163	-0.05%
2022/02/24	35	244.76	67.1	246.95	243.00	-32	31,324	-0.10%
2022/02/23	17.1	236.27	20.4	237.68	240.50	-3.3	30,098	-0.01%
2022/02/21	17	240.32	9	239.83	237.50	8	29,981	0.03%
2022/02/18	12	243.17	31	241.97	242.00	-19	29,739	-0.06%
2022/02/17	15	235.10	17.1	234.20	234.50	-2.1	29,288	-0.01%
2022/02/16	7	232.57	36.9	233.86	233.50	-29.9	29,726	-0.10%
2022/02/15	17	223.47	31.4	224.20	222.50	-14.4	29,955	-0.05%
2022/02/14	4	217.13	8	217.69	217.50	-4	30,312	-0.01%
2022/02/11	35	222.60	41	222.68	222.00	-6	30,787	-0.02%
2022/02/10	8.2	220.32	8	221.19	217.50	0.2	31,135	0.00%
2022/02/09	18	214.08	56.3	213.23	221.50	-38.3	31,084	-0.12%
2022/02/08	75	205.63	16	205.47	205.50	59	31,235	0.19%
2022/02/07	7	201.72	6	203.00	203.00	1	31,609	0.00%
2022/01/26	6.2	202.31	5.4	200.97	200.00	0.8	32,474	0.00%
2022/01/25	12.1	201.26	6	200.08	200.50	6.1	33,702	0.02%
2022/01/24	35.1	204.53	15.9	202.71	207.00	19.2	34,432	0.06%
2022/01/21	44.5	207.73	13	206.53	201.00	31.5	35,464	0.09%
2022/01/20	25	215.86	27.5	218.64	222.00	-2.5	36,943	-0.01%
2022/01/19	34.3	215.17	27	215.91	215.50	7.3	37,518	0.02%
2022/01/18	51	224.75	59	223.60	222.00	-8	38,503	-0.02%
2022/01/17	7	223.43	8.2	222.30	221.50	-1.2	39,119	0.00%
2022/01/14	49	214.61	46	216.65	220.00	3	39,465	0.01%
2022/01/13	24.2	215.45	19	217.55	218.00	5.2	39,962	0.01%
2022/01/12	13.2	215.11	24	215.33	216.00	-10.8	41,611	-0.03%
2022/01/11	32.2	208.93	27	208.13	208.50	5.2	42,418	0.01%
2022/01/10	19	210.87	7.2	208.58	209.50	11.9	42,602	0.03%
2022/01/07	22.5	216.68	6.2	219.08	217.50	16.3	42,644	0.04%
2022/01/06	49.4	222.39	14	220.96	221.00	35.4	42,499	0.08%
2022/01/05	18.5	231.79	5	231.60	230.00	13.5	42,443	0.03%
2022/01/04	8	234.87	6	235.58	237.00	2	42,333	0.00%
2022/01/03	42	234.12	39.2	232.50	231.00	2.8	42,224	0.01%
2021/12/30	22.4	232.10	15	231.03	231.00	7.4	42,145	0.02%
2021/12/29	56.1	235.83	46	233.61	233.00	10.1	42,103	0.02%
2021/12/28	73	238.46	59.1	238.63	239.00	13.9	42,363	0.03%
2021/12/27	63	238.99	59.1	237.05	236.00	3.9	42,571	0.01%
2021/12/24	48.1	238.58	40.1	238.55	239.00	8	42,333	0.02%
2021/12/23	18.6	236.29	24	235.79	240.00	-5.4	42,380	-0.01%
2021/12/22	13	225.19	18	226.75	227.50	-5	41,890	-0.01%
2021/12/21	6	218.17	9.1	220.50	222.50	-3.1	41,888	-0.01%
2021/12/20	13	220.54	10	218.95	218.00	3	42,008	0.01%
2021/12/17	35.2	223.89	37.1	225.97	222.00	-1.9	41,913	0.00%
2021/12/16	5	224.00	13	224.08	225.00	-8	41,271	-0.02%
2021/12/15	5	218.70	7	221.00	221.50	-2	41,202	0.00%
2021/12/14	20	216.85	12	216.83	216.00	8	41,149	0.02%
2021/12/13	8	222.81	4	220.38	220.50	4	41,250	0.01%
2021/12/10	8	219.13	20	221.95	224.50	-12	41,011	-0.03%
2021/12/09	29.1	220.15	19	221.13	218.00	10.1	40,704	0.02%
2021/12/08	6	222.08	13	222.65	221.00	-7	40,307	-0.02%
2021/12/07	23	219.72	21.4	223.19	216.50	1.6	40,093	0.00%
2021/12/06	8.1	218.86	4.3	217.66	219.00	3.8	39,898	0.01%
2021/12/03	7	214.93	8.3	216.85	217.50	-1.3	40,230	0.00%
2021/12/02	51.8	222.28	43.3	215.33	213.00	8.5	40,435	0.02%
2021/12/01	33.3	223.41	38	222.83	223.50	-4.7	40,183	-0.01%
2021/11/30	29.5	224.55	33	223.80	228.00	-3.5	40,365	-0.01%
2021/11/29	10.1	212.18	13	208.85	213.00	-2.9	39,603	-0.01%
2021/11/26	28.3	208.16	36	207.08	207.50	-7.7	39,141	-0.02%
2021/11/25	32.3	208.32	48.3	206.75	210.50	-16	38,392	-0.04%
2021/11/24	19	198.92	32	200.45	198.50	-13	37,769	-0.03%
2021/11/23	13	196.73	16.1	197.02	197.00	-3.1	37,719	-0.01%
2021/11/22	9	191.83	6.5	193.39	196.00	2.6	37,712	0.01%
2021/11/19	24	194.69	20	195.20	195.50	4	37,944	0.01%
2021/11/18	35.2	193.23	21.3	191.98	192.50	13.9	37,931	0.04%
2021/11/17	16	195.50	14.2	196.17	198.00	1.8	37,752	0.00%
2021/11/16	18.2	194.44	31.1	195.88	195.00	-13	37,770	-0.03%
2021/11/15	48.6	198.13	17.2	201.78	196.00	31.4	37,550	0.08%
2021/11/12	37.7	200.71	54	201.35	202.00	-16.3	37,218	-0.04%
2021/11/11	82	196.62	21.6	197.41	195.00	60.4	36,710	0.16%
2021/11/10	20	197.48	61.2	198.26	199.50	-41.2	36,293	-0.11%
2021/11/09	22	194.68	22.1	195.24	192.50	-0.1	36,056	0.00%
2021/11/08	26.1	189.00	22.1	190.09	190.00	4	35,453	0.01%
2021/11/05	30.1	189.33	43.2	190.75	195.00	-13.2	35,339	-0.04%
2021/11/04	39.3	191.39	38.1	192.05	190.00	1.2	34,840	0.00%
2021/11/03	52.9	186.33	32	187.75	187.50	20.8	34,226	0.06%
2021/11/02	26	194.77	61.1	194.87	196.00	-35.1	33,303	-0.11%
2021/11/01	51.6	191.49	56.8	194.09	189.00	-5.2	32,188	-0.02%
2021/10/29	58.2	185.11	63.1	183.21	190.00	-4.9	31,402	-0.02%
2021/10/28	66.6	177.97	68.2	178.08	178.50	-1.6	30,448	-0.01%
2021/10/27	2	167.75	44.8	170.67	171.50	-42.8	28,531	-0.15%
2021/10/26	29.8	156.07	37.1	156.40	156.00	-7.3	28,742	-0.03%
2021/10/25	37.3	148.81	79	147.65	150.50	-41.7	29,124	-0.14%
2021/10/22	30	144.33	19	144.34	143.50	11	29,002	0.04%
2021/10/21	30.2	143.86	14.8	144.07	142.00	15.4	28,860	0.05%
2021/10/20	50	144.88	72.1	146.20	145.50	-22.1	28,646	-0.08%
2021/10/19	35	137.63	71.7	139.82	141.50	-36.7	27,469	-0.13%
2021/10/18	8	129.13	17.3	129.12	129.00	-9.2	27,003	-0.03%
2021/10/15	19.1	124.54	43.1	124.51	126.00	-24	27,093	-0.09%
2021/10/14	10.2	117.17	6	116.50	117.00	4.2	26,922	0.02%
2021/10/13	33.4	118.41	5	118.00	116.00	28.4	26,806	0.11%
2021/10/12	21	125.71	1	128.00	124.00	20	26,618	0.08%
2021/10/08	4	127.63	5	129.70	130.00	-1	26,985	0.00%
2021/10/07	7	124.21	10.1	126.06	126.50	-3.1	27,350	-0.01%
2021/10/06	5.1	122.42	0	0.00	121.50	5.1	27,579	0.02%
2021/10/05	7	123.14	88	119.98	125.50	-81	28,182	-0.29%
2021/10/04	17.2	125.90	14	123.11	122.50	3.2	28,552	0.01%
2021/10/01	36.1	127.90	13	126.81	127.50	23.1	29,957	0.08%
2021/09/30	37	130.42	13	130.38	132.00	24	30,758	0.08%
2021/09/29	26.1	131.21	9	131.39	131.00	17.1	30,847	0.06%
2021/09/28	20.2	133.08	18	133.64	137.00	2.2	31,223	0.01%
2021/09/27	90	138.83	4	139.00	138.00	86	31,120	0.28%
2021/09/24	12	143.67	4	143.00	143.00	8	31,299	0.03%
2021/09/23	15	144.23	27.2	143.86	142.00	-12.2	31,283	-0.04%
2021/09/22	36.1	141.70	2	142.00	141.00	34.1	31,298	0.11%
2021/09/17	4	146.25	16	145.75	147.50	-12	31,413	-0.04%
2021/09/16	7	145.86	10	145.70	145.50	-3	31,702	-0.01%
2021/09/15	0	143.00	3	143.83	141.50	-3	32,148	-0.01%
2021/09/14	9	144.00	10	143.65	142.50	-1	32,906	0.00%
2021/09/13	2	144.50	4	144.13	144.50	-2	34,201	-0.01%
2021/09/10	5.1	145.10	8	144.69	145.50	-2.9	34,822	-0.01%
2021/09/09	18.1	142.96	14	143.61	144.00	4.1	35,693	0.01%
2021/09/08	44	142.67	25	141.70	143.00	19	36,309	0.05%
2021/09/07	33.3	148.43	26	149.60	148.50	7.3	36,278	0.02%
2021/09/06	16	154.84	23.3	154.96	154.50	-7.3	36,028	-0.02%
2021/09/03	10	152.35	34.3	151.70	155.00	-24.3	36,071	-0.07%
2021/09/02	21	148.74	25.3	149.61	147.50	-4.3	36,138	-0.01%
2021/09/01	12.1	148.50	21	149.05	148.50	-8.9	36,936	-0.02%
2021/08/31	30	146.57	26	146.42	147.50	4	38,702	0.01%
2021/08/30	57	148.22	56	147.38	148.00	1	40,199	0.00%
2021/08/27	58	143.52	74	143.51	144.50	-16	40,642	-0.04%
2021/08/26	27	140.98	17	140.88	139.50	10	41,119	0.02%
2021/08/25	8.3	143.14	113.3	142.67	142.50	-105	41,272	-0.25%	大賣/鉅額交易
2021/08/24	20	140.30	36	140.60	136.50	-16	41,305	-0.04%
2021/08/23	8	138.88	11	137.86	138.00	-3	41,850	-0.01%
2021/08/20	9.1	132.79	16	133.09	134.00	-6.9	41,914	-0.02%
2021/08/19	39.2	133.19	18	134.28	131.00	21.2	41,943	0.05%
2021/08/18	16	133.25	31	134.47	138.00	-15	41,982	-0.04%
2021/08/17	26	130.45	7	130.21	128.50	19	42,183	0.05%
2021/08/16	2.1	134.26	8	135.50	136.50	-6	42,389	-0.01%
2021/08/13	37.1	136.62	11	136.09	135.00	26.1	42,727	0.06%
2021/08/12	17.2	139.45	6	140.33	142.00	11.2	42,740	0.03%
2021/08/11	33.1	137.12	42	137.04	138.50	-8.9	42,965	-0.02%
2021/08/10	96	141.29	33	140.74	141.00	63	43,419	0.15%
2021/08/09	16	146.28	3	145.67	145.00	13	43,941	0.03%
2021/08/06	23.1	145.96	5	145.80	146.00	18.1	44,561	0.04%
2021/08/05	18.1	149.52	29	149.97	148.50	-10.9	44,987	-0.02%
2021/08/04	15.3	147.58	6	148.50	147.00	9.3	45,362	0.02%
2021/08/03	16	148.41	28	148.55	150.00	-12	45,466	-0.03%
2021/08/02	23	146.52	6	147.75	145.50	17	45,164	0.04%
2021/07/30	71.1	147.94	52.8	147.19	146.00	18.3	45,517	0.04%
2021/07/29	40	147.33	135.4	148.90	151.50	-95.4	45,311	-0.21%	大賣/
2021/07/28	53.5	132.05	44	135.10	138.00	9.5	44,177	0.02%
2021/07/27	60	142.43	13.3	142.84	142.00	46.7	44,252	0.11%
2021/07/26	22	145.32	86.1	144.87	146.00	-64.1	44,447	-0.14%
2021/07/23	63.2	141.53	39.1	147.14	139.50	24.1	45,863	0.05%
2021/07/22	22.2	145.52	31.1	145.46	146.50	-8.9	45,892	-0.02%
2021/07/21	39.2	142.17	19	140.34	137.50	20.2	45,871	0.04%
2021/07/20	23	143.04	39	142.17	141.50	-16	46,677	-0.03%
2021/07/19	15	142.67	8	142.13	142.00	7	46,741	0.01%
2021/07/16	20.4	143.39	4	143.25	143.50	16.4	46,909	0.03%
2021/07/15	43.1	143.46	47.3	143.99	143.50	-4.2	46,916	-0.01%
2021/07/14	20.5	141.49	35.2	141.15	143.00	-14.7	46,657	-0.03%
2021/07/13	53.3	139.38	42	140.45	136.00	11.3	46,685	0.02%
2021/07/12	76.1	142.47	52	144.02	140.50	24.1	46,350	0.05%
2021/07/09	51.2	141.39	56.5	142.88	142.50	-5.3	45,699	-0.01%
2021/07/08	125.1	143.10	89	143.34	141.00	36.1	45,170	0.08%	大買/
2021/07/07	41	137.57	84	137.74	137.00	-43	43,617	-0.10%
2021/07/06	24.3	133.84	18.1	134.00	132.50	6.2	42,823	0.01%
2021/07/05	26	132.38	47	132.44	132.00	-21	42,622	-0.05%
2021/07/02	7	125.21	16.2	127.25	126.50	-9.2	42,212	-0.02%
2021/07/01	44.2	124.34	65	123.85	123.50	-20.8	42,277	-0.05%
2021/06/30	12	127.75	12	128.96	129.00	0	42,027	0.00%
2021/06/29	7	129.93	92	130.73	127.50	-85	42,316	-0.20%
2021/06/28	59	127.54	55	128.20	129.00	4	42,459	0.01%
2021/06/25	31	129.18	37.1	129.89	127.50	-6.1	43,049	-0.01%
2021/06/24	41	132.29	36.1	133.40	131.00	5	42,902	0.01%
2021/06/23	90.2	134.63	24.3	134.29	132.00	65.9	42,736	0.15%
2021/06/22	39	136.86	117.1	136.25	134.50	-78.1	42,414	-0.18%	大賣/
2021/06/21	64	131.42	21	132.98	131.00	43	41,300	0.10%
2021/06/18	171.1	135.99	89	136.66	130.00	82.1	40,949	0.20%	大買/
2021/06/17	15	131.57	63.2	130.95	134.00	-48.2	40,204	-0.12%
2021/06/16	53	128.17	70	128.72	126.00	-17	39,790	-0.04%
2021/06/15	39	127.04	48	127.91	127.00	-9	39,540	-0.02%
2021/06/11	54.1	126.18	43	127.78	124.50	11.1	39,293	0.03%
2021/06/10	52.2	127.41	35.1	127.29	129.00	17.1	38,866	0.04%
2021/06/09	116.4	128.83	41	128.91	127.00	75.4	38,364	0.20%	大買/
2021/06/08	155	129.72	101	130.52	125.50	54	37,625	0.14%	大買/大賣/
2021/06/07	222	123.59	256.3	124.45	127.50	-34.2	35,915	-0.10%	大買/大賣/
2021/06/04	40.1	118.64	42	117.70	117.50	-1.9	34,528	-0.01%
2021/06/03	100.1	116.49	114	117.98	121.50	-13.9	34,260	-0.04%	大賣/
2021/06/02	30	113.53	89	114.76	110.50	-59	33,571	-0.18%
2021/06/01	101	113.07	55.1	113.35	113.00	45.9	33,590	0.14%	大買/
2021/05/31	80.2	110.50	79	110.07	112.50	1.1	33,698	0.00%
2021/05/28	22	103.20	67	103.99	104.50	-45	33,554	-0.13%
2021/05/27	12	101.04	10	100.60	101.00	2	33,888	0.01%
2021/05/26	79	103.80	16	106.03	103.00	63	34,331	0.18%
2021/05/25	30	105.15	33	106.03	105.50	-3	35,061	-0.01%
2021/05/24	26	102.62	21	101.78	103.50	5	36,108	0.01%
2021/05/21	27.1	98.43	87.2	98.88	100.50	-60.1	37,302	-0.16%
2021/05/20	77	97.06	59	97.65	94.60	18	37,401	0.05%
2021/05/19	46	98.39	26	99.41	98.10	20	37,295	0.05%
2021/05/18	70.2	98.99	66	98.86	99.70	4.2	37,232	0.01%
2021/05/17	30	95.48	29	95.82	93.10	1	37,215	0.00%
2021/05/14	44	97.02	41.2	98.15	95.00	2.9	37,677	0.01%
2021/05/13	29.2	93.91	57	94.78	94.60	-27.8	38,375	-0.07%
2021/05/12	24.4	93.75	24	91.90	91.20	0.4	38,151	0.00%
2021/05/11	26	96.87	6.1	96.89	96.40	19.9	37,916	0.05%
2021/05/10	28	106.04	38	102.17	101.50	-10	37,896	-0.03%
2021/05/07	44	106.83	42	108.02	106.50	2	37,982	0.01%
2021/05/06	45.1	104.26	64	103.23	106.50	-18.9	37,971	-0.05%
2021/05/05	46	101.20	52	103.51	99.00	-6	37,700	-0.02%
2021/05/04	31	103.77	48	104.49	104.50	-17	37,873	-0.04%
2021/05/03	66	114.55	50.3	113.81	109.50	15.7	37,914	0.04%
2021/04/29	99	115.53	81	116.77	115.00	18	38,351	0.05%
2021/04/28	3	108.33	72	110.08	112.50	-69	36,899	-0.19%
2021/04/27	65	102.48	53	102.43	102.50	12	36,684	0.03%
2021/04/26	49	98.68	241.6	98.90	99.80	-192.6	36,282	-0.53%	大賣/鉅額交易
2021/04/23	17	94.12	65.1	93.31	94.20	-48.1	35,756	-0.13%
2021/04/22	68	92.93	126.1	94.17	90.80	-58.1	36,308	-0.16%	大賣/
2021/04/21	34	92.86	32	93.20	92.60	2	36,378	0.01%
2021/04/20	60.2	93.42	50	93.27	93.30	10.2	37,309	0.03%
2021/04/19	33	93.03	122	93.05	93.20	-89	38,595	-0.23%	大賣/
2021/04/16	21	89.73	19	89.73	90.10	2	38,726	0.01%
2021/04/15	5	87.66	21	88.00	87.90	-16	39,070	-0.04%
2021/04/14	38.9	86.69	24	86.38	87.50	14.9	39,642	0.04%
2021/04/13	43	88.72	26	89.43	88.00	17	41,201	0.04%
2021/04/12	38.3	90.18	28	91.13	89.60	10.3	42,270	0.02%
2021/04/09	39	91.93	33	92.77	91.70	6	43,353	0.01%
2021/04/08	23	91.97	102	92.65	92.90	-79	43,479	-0.18%	大賣/
2021/04/07	110	91.89	58	92.61	91.40	52	43,664	0.12%	大買/
2021/04/06	36	92.70	103.6	92.75	93.10	-67.6	43,839	-0.15%	大賣/
2021/04/01	110	91.84	100	92.37	91.60	10	43,770	0.02%	大買/
2021/03/31	92	91.54	109	91.97	91.50	-17	43,520	-0.04%	大賣/
2021/03/30	178	91.56	178	92.54	91.20	0	43,491	0.00%	大買/大賣/
2021/03/29	72	89.87	37.2	90.22	89.80	34.8	43,283	0.08%
2021/03/26	41	88.99	42	89.55	89.90	-1	43,297	0.00%
2021/03/25	56.2	86.54	7	86.94	85.90	49.2	43,389	0.11%
2021/03/24	18.1	88.62	16	88.53	87.90	2.1	43,405	0.00%
2021/03/23	40.2	89.29	57	89.27	88.00	-16.9	44,490	-0.04%
2021/03/22	38	87.99	13.3	88.15	87.70	24.8	45,900	0.05%
2021/03/19	108	89.73	21	89.48	89.00	87	46,716	0.19%	大買/
2021/03/18	106.1	92.26	98	92.74	92.10	8.1	46,643	0.02%	大買/
2021/03/17	54	90.91	44	91.27	90.90	10	47,115	0.02%
2021/03/16	9	90.93	26	91.24	90.70	-17	47,263	-0.04%
2021/03/15	95	90.59	11	91.10	90.60	84	47,636	0.18%
2021/03/12	33	92.78	24	91.63	91.50	9	47,867	0.02%
2021/03/11	42	90.48	61	91.26	92.90	-19	47,966	-0.04%
2021/03/10	43	88.62	44.3	88.58	88.70	-1.2	48,491	0.00%
2021/03/09	86.3	87.59	20	86.88	86.60	66.3	48,790	0.14%
2021/03/08	20	91.70	12	91.61	90.20	8	48,940	0.02%
2021/03/05	32	91.92	31.2	91.69	91.20	0.8	50,104	0.00%
2021/03/04	30	92.14	31	92.78	92.70	-1	52,442	0.00%
2021/03/03	57	92.73	43	92.09	91.80	14	53,757	0.03%
2021/03/02	44.1	96.82	97	95.92	94.30	-52.9	55,577	-0.10%
2021/02/26	32	96.29	53	97.27	97.50	-21	56,057	-0.04%
2021/02/25	71.3	98.12	40	97.49	95.60	31.3	56,942	0.05%
2021/02/24	135	99.64	75	98.87	97.00	60	57,015	0.11%	大買/
2021/02/23	140.6	101.08	127	99.63	99.60	13.6	55,581	0.02%	大買/大賣/
2021/02/22	49.5	94.86	59.2	95.23	95.40	-9.7	54,311	-0.02%
2021/02/19	19	92.18	32	92.07	91.60	-13	53,977	-0.02%
2021/02/18	51	91.55	31	91.33	91.60	20	54,251	0.04%
2021/02/17	47	91.07	38	91.28	91.60	9	54,421	0.02%
2021/02/05	89	86.17	149.2	87.12	89.70	-60.2	54,179	-0.11%	大賣/
2021/02/04	153.5	83.65	267	83.64	84.10	-113.6	53,694	-0.21%	大買/大賣/鉅額交易
2021/02/03	67.1	88.06	29	86.66	86.30	38.1	53,575	0.07%
2021/02/02	44	87.70	49	88.35	88.70	-5	54,535	-0.01%
2021/02/01	37.2	85.97	26	86.23	85.80	11.2	54,538	0.02%
2021/01/29	28	88.33	15	87.39	86.50	13	55,129	0.02%
2021/01/28	78.5	88.76	43.6	88.73	88.10	34.9	55,493	0.06%
2021/01/27	68.1	92.92	30	92.66	92.60	38.1	55,971	0.07%
2021/01/26	49	96.14	54	96.65	94.00	-5	56,395	-0.01%
2021/01/25	99	97.45	30	98.00	95.70	69	57,058	0.12%
2021/01/22	49	100.18	138	99.20	101.00	-89	57,884	-0.15%	大賣/
2021/01/21	41	93.85	65	94.93	95.60	-24	59,732	-0.04%
2021/01/20	49.1	94.50	26	93.11	92.40	23.1	61,407	0.04%
2021/01/19	38.2	96.51	64	96.30	96.40	-25.9	61,789	-0.04%
2021/01/18	157	95.84	65	95.68	95.00	92	61,976	0.15%	大買/
2021/01/15	57.1	98.52	122	98.86	100.00	-65	61,555	-0.11%	大賣/
2021/01/14	53	96.87	53	98.41	96.70	0	61,284	0.00%
2021/01/13	132	99.71	57.1	100.12	97.60	75	61,781	0.12%	大買/
2021/01/12	71.1	96.89	119	97.38	99.40	-48	61,431	-0.08%	大賣/
2021/01/11	13	92.00	164	92.71	94.90	-151	60,811	-0.25%	大賣/鉅額交易
2021/01/08	81	90.16	40	90.35	90.20	41	61,011	0.07%
2021/01/07	116	92.54	68	93.04	92.10	48	61,312	0.08%	大買/
2021/01/06	91	94.36	88.1	95.29	91.10	2.9	61,376	0.00%
2021/01/05	54	92.07	111	92.17	94.30	-57	60,159	-0.09%	大賣/
2021/01/04	48	90.24	81	90.74	90.50	-33	60,302	-0.05%
2020/12/31	20	87.64	23	87.36	87.40	-3	60,960	0.00%
2020/12/30	56	87.06	75	87.19	86.90	-19	61,035	-0.03%
2020/12/29	28	86.43	55	86.57	85.70	-27	61,404	-0.04%
2020/12/28	12	84.48	45	85.16	85.30	-33	61,824	-0.05%
2020/12/25	14	85.31	16	84.05	84.00	-2	62,192	0.00%
2020/12/24	64	85.58	52	84.83	84.50	12	63,048	0.02%
2020/12/23	22	83.79	44	85.35	86.20	-22	63,601	-0.03%
2020/12/22	23	83.74	35	83.61	82.10	-12	63,628	-0.02%
2020/12/21	85	82.94	73	83.83	84.40	12	63,914	0.02%
2020/12/18	40	86.26	31	86.38	85.60	9	63,587	0.01%
2020/12/17	131	87.17	130.5	87.80	86.00	0.5	63,837	0.00%	大買/大賣/
2020/12/16	85	87.74	75	87.28	86.70	10	63,035	0.02%
2020/12/15	47.2	85.19	60	85.23	85.80	-12.8	61,831	-0.02%
2020/12/14	13	83.15	22	83.44	83.80	-9	61,512	-0.01%
2020/12/11	47	82.46	71	83.48	81.60	-24	61,773	-0.04%
2020/12/10	8	82.59	5	83.10	82.20	3	62,338	0.00%
2020/12/09	39	83.55	11	84.10	83.20	28	62,771	0.04%
2020/12/08	28.1	83.25	40.3	83.93	84.50	-12.2	62,827	-0.02%
2020/12/07	36	82.56	26	81.93	82.00	10	62,863	0.02%
2020/12/04	94	82.04	32	81.56	81.30	62	62,840	0.10%
2020/12/03	46.3	84.56	35	84.03	83.70	11.3	62,580	0.02%
2020/12/02	28	85.74	49	85.66	85.20	-21	63,063	-0.03%
2020/12/01	126	85.83	67	86.33	84.70	59	63,151	0.09%	大買/
2020/11/30	84	91.83	36.2	92.17	89.90	47.8	62,581	0.08%
2020/11/27	84	90.44	90	90.68	90.40	-6	60,742	-0.01%
2020/11/26	50.2	87.29	123.3	88.01	89.60	-73.1	60,438	-0.12%	大賣/
2020/11/25	34	83.25	67	83.74	83.10	-33	58,650	-0.06%
2020/11/24	76	81.97	95.3	82.29	82.00	-19.3	58,605	-0.03%
2020/11/23	17	77.98	72	78.04	78.70	-55	57,910	-0.09%
2020/11/20	9	75.09	20	75.36	75.70	-11	57,502	-0.02%
2020/11/19	23	75.78	46	75.36	74.90	-23	58,172	-0.04%
2020/11/18	33	75.18	37	74.86	75.50	-4	59,352	-0.01%
2020/11/17	51	75.22	47.1	75.17	74.60	3.9	61,134	0.01%
2020/11/16	32	74.48	30	74.40	74.60	2	62,521	0.00%
2020/11/13	28	73.39	36	73.68	74.10	-8	63,706	-0.01%
2020/11/12	88.1	74.58	96.3	73.73	72.60	-8.2	64,521	-0.01%
2020/11/11	69.2	73.74	75	73.96	74.30	-5.8	65,185	-0.01%
2020/11/10	53.2	71.15	1,217	70.35	71.50	-1,163.8	66,517	-1.75%	大賣/鉅額交易
2020/11/09	38	69.82	25	69.66	69.50	13	69,019	0.02%
2020/11/06	76	69.85	67	70.30	68.80	9	71,463	0.01%
2020/11/05	43	68.89	32	69.11	68.80	11	72,740	0.02%
2020/11/04	64	67.31	105	67.98	68.80	-41	72,944	-0.06%	大賣/
2020/11/03	79	66.36	53	66.51	66.30	26	72,802	0.04%
2020/11/02	401	66.33	66	66.24	65.20	335	73,546	0.46%	大買/鉅額交易
2020/10/30	951	67.74	115.4	68.85	68.20	835.6	74,091	1.13%	大買/大賣/鉅額交易
2020/10/29	185.5	68.38	91	68.19	67.90	94.5	73,573	0.13%	大買/
2020/10/28	154	75.97	37	75.82	74.90	117	71,088	0.16%	大買/鉅額交易
2020/10/27	83.1	82.76	24	82.79	81.60	59.1	70,088	0.08%
2020/10/26	35	85.04	30	84.84	85.40	5	70,887	0.01%
2020/10/23	88	85.69	46	85.85	85.10	42	71,376	0.06%
2020/10/22	43	86.47	66	86.23	87.30	-23	72,429	-0.03%
2020/10/21	106	87.73	79	87.26	86.40	27	72,400	0.04%	大買/
2020/10/20	67	86.56	123	86.56	88.00	-56	71,906	-0.08%	大賣/
2020/10/19	98	86.02	66	86.28	85.50	32	71,528	0.04%
2020/10/16	57	85.12	61	85.79	83.70	-4	71,336	-0.01%
2020/10/15	68	86.51	49	86.51	85.50	19	71,712	0.03%
2020/10/14	60	85.86	58	86.20	85.60	2	71,470	0.00%
2020/10/13	27	84.33	60	84.58	85.50	-33	71,194	-0.05%
2020/10/12	95	85.47	74.1	85.78	85.20	20.9	70,769	0.03%
2020/10/08	65	81.44	186	82.37	84.80	-121	69,865	-0.17%	大賣/鉅額交易
2020/10/07	20	78.26	68.1	78.93	79.00	-48.1	68,398	-0.07%
2020/10/06	179	78.52	128	78.15	77.70	51	68,258	0.07%	大買/大賣/
2020/10/05	22	76.34	75	76.79	78.20	-53	67,908	-0.08%
2020/09/30	21	73.83	22	74.39	74.40	-1	67,513	0.00%
2020/09/29	89	75.07	66	77.19	74.10	23	67,447	0.03%
2020/09/28	11	75.28	33	76.59	77.50	-22	67,495	-0.03%
2020/09/25	22	72.94	25	72.59	72.50	-3	68,043	0.00%
2020/09/24	86	74.94	62	75.20	73.80	24	68,601	0.03%
2020/09/23	36	77.44	22	77.60	77.30	14	68,536	0.02%
2020/09/22	54	77.75	17	78.01	77.40	37	69,533	0.05%
2020/09/21	41	78.12	47	78.51	78.90	-6	70,822	-0.01%
2020/09/18	49	78.98	16	78.50	78.20	33	70,780	0.05%
2020/09/17	18	78.67	35	78.83	80.20	-17	71,756	-0.02%
2020/09/16	27	77.45	75	77.96	77.90	-48	71,586	-0.07%
2020/09/15	96	76.90	88	78.02	76.30	8	71,361	0.01%
2020/09/14	45	75.00	112	74.60	76.00	-67	70,461	-0.10%	大賣/
2020/09/11	23	72.03	51	72.91	72.30	-28	70,578	-0.04%
2020/09/10	68	73.17	26	72.49	72.90	42	70,539	0.06%
2020/09/09	18	72.51	44	72.64	73.90	-26	70,631	-0.04%
2020/09/08	19	73.14	27	73.40	73.20	-8	70,710	-0.01%
2020/09/07	75	73.38	44	73.16	72.10	31	70,942	0.04%
2020/09/04	134	76.21	29	76.22	75.70	105	71,624	0.15%	大買/鉅額交易
2020/09/03	51	78.89	75	78.82	78.60	-24	72,189	-0.03%
2020/09/02	62	76.83	89	76.94	76.80	-27	71,634	-0.04%
2020/09/01	62	75.72	76	75.68	77.40	-14	71,278	-0.02%
2020/08/31	23	74.99	40	75.58	73.60	-17	70,230	-0.02%
2020/08/28	43	75.56	42	75.38	74.50	1	70,159	0.00%
2020/08/27	177	79.36	103	78.69	77.30	74	69,615	0.11%	大買/大賣/
2020/08/26	23	79.61	35	79.84	79.60	-12	70,441	-0.02%
2020/08/25	57	79.51	74.5	79.91	78.70	-17.5	71,019	-0.02%
2020/08/24	79.2	79.02	43	78.14	79.20	36.2	70,251	0.05%
2020/08/21	110	81.28	113	81.73	80.60	-3	69,177	0.00%	大買/大賣/
2020/08/20	171	83.02	77	84.41	79.70	94	67,258	0.14%	大買/
2020/08/19	93	87.41	137	87.03	88.50	-44	65,728	-0.07%	大賣/
2020/08/18	59	84.03	70	84.89	84.10	-11	64,433	-0.02%
2020/08/17	93	84.45	70	84.28	83.00	23	63,683	0.04%
2020/08/14	164	83.35	136.9	83.17	85.00	27.1	62,732	0.04%	大買/大賣/
2020/08/13	231	86.63	153	87.55	80.60	78	60,857	0.13%	大買/大賣/
2020/08/12	180	85.97	177.6	85.72	89.00	2.4	58,690	0.00%	大買/大賣/
2020/08/11	192	79.71	162	80.65	81.60	30	56,951	0.05%	大買/大賣/
2020/08/10	89.6	76.52	59	77.04	76.00	30.6	55,194	0.06%
2020/08/07	20	75.34	18	75.63	75.50	2	54,697	0.00%
2020/08/06	83	75.57	91	75.26	76.10	-8	54,167	-0.01%
2020/08/05	105	71.64	96	72.32	73.70	9	52,876	0.02%	大買/
2020/08/04	16	66.01	45	66.88	67.00	-29	51,476	-0.06%
2020/08/03	13	64.12	18	63.88	63.40	-5	51,017	-0.01%
2020/07/31	49	63.59	46	64.29	64.30	3	51,372	0.01%
2020/07/30	96	62.22	133	62.16	62.90	-37	50,629	-0.07%	大賣/
2020/07/29	48	58.76	34	58.76	59.00	14	49,351	0.03%
2020/07/28	61	58.16	118	58.52	59.40	-57	48,793	-0.12%	大賣/
2020/07/27	10	56.44	31	56.61	56.50	-21	48,176	-0.04%
2020/07/24	44	55.28	27	54.89	54.70	17	49,017	0.03%
2020/07/23	34	56.72	21	56.78	56.30	13	49,234	0.03%
2020/07/22	45	56.48	39	56.74	56.50	6	49,184	0.01%
2020/07/21	74	56.13	129	56.49	56.60	-55	48,638	-0.11%	大賣/
2020/07/20	32	52.45	77	52.20	53.40	-45	47,666	-0.09%
2020/07/17	43	51.63	12	52.31	50.80	31	47,414	0.07%
2020/07/16	16	52.21	8	52.56	52.40	8	47,493	0.02%
2020/07/15	37	52.68	35	53.02	51.80	2	47,550	0.00%
2020/07/14	38	52.55	10	52.66	52.20	28	47,732	0.06%
2020/07/13	22	54.24	3	55.13	53.90	19	47,803	0.04%
2020/07/10	24	54.73	28	55.95	54.40	-4	48,323	-0.01%
2020/07/09	11	56.65	43	56.83	56.50	-32	48,738	-0.07%
2020/07/08	22	56.43	22	56.67	56.30	0	49,117	0.00%
2020/07/07	75	56.19	49	56.29	55.90	26	48,970	0.05%
2020/07/06	61	56.86	98	56.58	57.30	-37	48,832	-0.08%
2020/07/03	62	51.86	80	51.86	53.50	-18	48,232	-0.04%
2020/07/02	21	50.20	33	50.34	50.80	-12	47,947	-0.03%
2020/07/01	110	50.06	43.2	50.25	49.45	66.8	47,983	0.14%	大買/
2020/06/30	86	48.57	262	49.28	50.10	-176	47,110	-0.37%	大賣/鉅額交易
2020/06/29	25.2	46.72	67	46.84	46.30	-41.8	46,253	-0.09%
2020/06/24	96	47.42	70	47.46	47.00	26	46,104	0.06%
2020/06/23	10	46.42	26	46.37	46.10	-16	45,327	-0.04%
2020/06/22	10	46.03	67	45.99	45.85	-57	45,315	-0.13%
2020/06/19	18	45.78	19	45.68	45.95	-1	45,664	0.00%
2020/06/18	63	45.56	38	45.71	45.75	25	45,725	0.05%
2020/06/17	44	45.08	20	45.15	45.00	24	45,501	0.05%
2020/06/16	26	45.03	35	45.10	45.00	-9	45,354	-0.02%
2020/06/15	11	44.59	5	44.21	44.00	6	45,893	0.01%
2020/06/12	31	44.54	202	44.56	44.80	-171	45,967	-0.37%	大賣/鉅額交易
2020/06/11	253	45.77	119	45.72	44.65	134	45,829	0.29%	大買/大賣/鉅額交易
2020/06/10	102	44.37	108	44.88	45.20	-6	44,609	-0.01%	大買/大賣/
2020/06/09	15	43.61	14	43.63	43.30	1	43,921	0.00%
2020/06/08	24	44.10	58	44.13	43.85	-34	44,642	-0.08%
2020/06/05	71	44.95	20	45.00	44.80	51	44,671	0.11%
2020/06/04	20	44.57	47	44.52	44.80	-27	44,895	-0.06%
2020/06/03	23	43.49	19	43.56	43.80	4	44,819	0.01%
2020/06/02	149	44.26	97.3	44.63	43.40	51.7	44,441	0.12%	大買/
2020/06/01	15	42.63	135.2	42.83	44.10	-120.2	43,713	-0.27%	大賣/鉅額交易
2020/05/29	4	40.20	7	40.29	40.10	-3	42,868	-0.01%
2020/05/28	4.3	40.75	16	40.61	40.40	-11.7	43,321	-0.03%
2020/05/27	6	40.18	14	40.16	39.90	-8	43,190	-0.02%
2020/05/26	26	40.12	38	40.39	40.00	-12	43,422	-0.03%
2020/05/25	14	38.68	2	39.55	39.40	12	43,314	0.03%
2020/05/22	32	39.71	25	39.66	39.15	7	43,210	0.02%
2020/05/21	25	40.54	49	40.61	40.75	-24	42,963	-0.06%
2020/05/20	37	39.57	71	39.73	39.60	-34	42,730	-0.08%
2020/05/19	89.2	38.46	98	38.34	39.10	-8.8	42,249	-0.02%
2020/05/18	183	40.74	15	40.13	39.55	168	40,794	0.41%	大買/鉅額交易
2020/05/15	41	43.22	43	43.27	43.90	-2	39,772	-0.01%
2020/05/14	33	43.31	21	43.28	42.80	12	39,458	0.03%
2020/05/13	36	45.20	71	44.68	44.70	-35	39,414	-0.09%
2020/05/12	59	44.99	92	45.06	45.00	-33	39,518	-0.08%
2020/05/11	68	45.07	13	45.43	44.95	55	40,066	0.14%
2020/05/08	17	44.86	119	45.06	44.70	-102	39,944	-0.26%	大賣/鉅額交易
2020/05/07	101	44.33	90	44.29	44.30	11	39,895	0.03%	大買/
2020/05/06	8	42.67	12	43.04	43.05	-4	39,295	-0.01%
2020/05/05	34	43.10	76	43.24	42.50	-42	39,282	-0.11%
2020/05/04	75	42.82	15	42.82	43.00	60	39,354	0.15%
2020/04/30	67	42.97	99	42.75	42.85	-32	39,758	-0.08%
2020/04/29	88	41.45	167.7	41.71	42.00	-79.7	39,510	-0.20%	大賣/
2020/04/28	23	39.12	84	39.18	39.45	-61	38,831	-0.16%
2020/04/27	26	38.12	36	38.33	38.30	-10	38,629	-0.03%
2020/04/24	11	37.43	19	37.72	37.45	-8	38,706	-0.02%
2020/04/23	31	37.74	19	37.91	37.60	12	38,911	0.03%
2020/04/22	18	36.75	25	36.57	37.45	-7	39,313	-0.02%
2020/04/21	41	37.28	12	37.49	36.65	29	39,455	0.07%
2020/04/20	40	38.03	8	38.08	38.10	32	40,149	0.08%
2020/04/17	35	38.27	35	38.47	38.10	0	40,384	0.00%
2020/04/16	31	37.90	90	38.06	38.10	-59	40,082	-0.15%
2020/04/15	143	38.42	94	39.04	37.40	49	39,668	0.12%	大買/
2020/04/14	147	37.82	147	37.66	38.15	0	38,970	0.00%	大買/大賣/
2020/04/13	157	35.95	160	36.04	35.55	-3	38,277	-0.01%	大買/大賣/
2020/04/10	4	34.58	12	34.69	35.00	-8	37,686	-0.02%
2020/04/09	107	34.61	23	35.21	34.70	84	37,724	0.22%	大買/
2020/04/08	28	33.67	21	33.86	34.00	7	37,357	0.02%
2020/04/07	81	33.18	173	32.76	33.15	-92	36,620	-0.25%	大賣/
2020/04/06	120	31.19	24	31.30	31.35	96	35,705	0.27%	大買/
2020/04/01	146	31.75	13	31.72	31.70	133	35,234	0.38%	大買/鉅額交易
2020/03/31	161	32.38	301	32.32	32.00	-140	35,038	-0.40%	大買/大賣/鉅額交易
2020/03/30	27	30.29	20	30.45	30.90	7	34,207	0.02%
2020/03/27	38	31.26	32	31.28	30.25	6	34,448	0.02%
2020/03/26	64	30.78	39	31.13	31.00	25	34,488	0.07%
2020/03/25	140	30.62	67	30.79	31.10	73	34,099	0.21%	大買/
2020/03/24	39	28.62	135	28.44	28.60	-96	33,725	-0.28%	大賣/
2020/03/23	16	27.11	29	27.30	27.05	-13	33,364	-0.04%
2020/03/20	6	26.35	33	26.95	27.05	-27	33,143	-0.08%
2020/03/19	76	25.10	41	25.37	24.60	35	33,038	0.11%
2020/03/18	58	27.09	97	27.33	26.20	-39	32,226	-0.12%
2020/03/17	100	27.72	94	27.18	26.50	6	31,953	0.02%
2020/03/16	45	30.18	35	30.64	28.40	10	31,401	0.03%
2020/03/13	72	30.68	64	30.88	31.45	8	31,149	0.03%
2020/03/12	147	34.72	95	35.17	33.70	52	30,591	0.17%	大買/
2020/03/11	61	38.60	32	39.30	37.40	29	29,728	0.10%
2020/03/10	84	38.50	60	38.48	38.95	24	29,350	0.08%
2020/03/09	28	39.94	11	40.31	39.50	17	28,782	0.06%
2020/03/06	13	41.57	6	41.86	41.60	7	28,629	0.02%
2020/03/05	100	42.55	68	42.82	41.90	32	29,206	0.11%
2020/03/04	8	41.48	10	41.70	41.40	-2	28,573	-0.01%
2020/03/03	22	41.63	56	41.82	41.45	-34	28,765	-0.12%
2020/03/02	13	39.33	10	39.47	39.25	3	28,375	0.01%
2020/02/27	42.1	40.10	31	40.26	40.00	11.1	28,339	0.04%
2020/02/26	23	41.68	23	41.60	41.25	0	28,229	0.00%
2020/02/25	23	42.02	16	41.89	41.75	7	28,242	0.02%
2020/02/24	36	41.98	27	41.70	42.45	9	28,228	0.03%
2020/02/21	15	42.08	9	42.02	41.70	6	28,350	0.02%
2020/02/20	19	42.35	29	42.33	42.00	-10	28,511	-0.04%
2020/02/19	8	41.60	16	41.88	41.75	-8	28,704	-0.03%
2020/02/18	16	40.95	17	41.50	41.10	-1	29,215	0.00%
2020/02/17	63	41.34	55	41.33	41.35	8	29,396	0.03%
2020/02/14	23.2	41.85	19	41.90	41.50	4.2	29,899	0.01%
2020/02/13	97.2	42.31	67	42.19	42.05	30.2	30,681	0.10%
2020/02/12	66	41.97	70	42.07	42.85	-4	31,059	-0.01%
2020/02/11	87	40.37	62	40.50	40.30	25	30,346	0.08%
2020/02/10	23	37.88	34	39.11	39.85	-11	30,380	-0.04%
2020/02/07	31	39.28	30	39.29	38.90	1	30,561	0.00%
2020/02/06	52	40.12	63	40.28	40.20	-11	30,529	-0.04%
2020/02/05	28	39.74	11	39.68	39.15	17	30,330	0.06%
2020/02/04	45	39.13	39	39.33	40.25	6	29,924	0.02%
2020/02/03	16	36.48	49	36.52	36.75	-33	29,326	-0.11%
2020/01/31	25.2	39.08	19	38.77	38.65	6.2	29,221	0.02%
2020/01/30	34	40.45	10	40.58	40.35	24	28,739	0.08%
2020/01/20	27	44.10	58	44.41	44.80	-31	28,516	-0.11%
2020/01/17	40	43.77	22	43.85	43.25	18	28,408	0.06%
2020/01/16	68	44.02	11	43.72	43.60	57	28,750	0.20%
2020/01/15	107	44.98	32	45.02	44.75	75	28,458	0.26%	大買/
2020/01/14	22	45.17	113	45.35	45.40	-91	29,106	-0.31%	大賣/
2020/01/13	21	43.49	65	43.64	43.90	-44	28,019	-0.16%
2020/01/10	36	42.28	124	42.17	42.40	-88	27,883	-0.32%	大賣/
2020/01/09	28	41.17	49	41.20	41.05	-21	28,095	-0.07%
2020/01/08	17	40.61	3	40.47	40.45	14	28,732	0.05%
2020/01/07	22	41.44	34	41.56	41.30	-12	29,020	-0.04%
2020/01/06	36	41.19	46	41.33	41.35	-10	29,488	-0.03%
2020/01/03	50	42.99	20	42.65	42.50	30	29,657	0.10%
2020/01/02	55	43.07	71	43.26	43.60	-16	29,556	-0.05%
2019/12/31	21	41.82	9	41.91	42.00	12	29,407	0.04%
2019/12/30	8	41.68	7	41.79	41.80	1	29,720	0.00%
2019/12/27	14	41.51	72	41.59	41.65	-58	29,875	-0.19%
2019/12/26	45	41.16	25	41.18	41.10	20	30,009	0.07%
2019/12/25	68	41.57	17	41.68	41.50	51	30,110	0.17%
2019/12/24	75	41.97	99	41.65	42.25	-24	30,221	-0.08%
2019/12/23	85	42.14	36	41.76	41.50	49	29,838	0.16%
2019/12/20	15	43.72	1	44.00	44.10	14	29,535	0.05%
2019/12/19	87	43.95	3	44.08	43.90	84	29,698	0.28%
2019/12/18	12	44.93	11	45.00	44.80	1	29,918	0.00%
2019/12/17	24	45.90	17	45.90	45.75	7	30,235	0.02%
2019/12/16	5	45.10	36	45.12	45.40	-31	30,282	-0.10%
2019/12/13	19	44.28	21	44.29	44.30	-2	30,577	-0.01%
2019/12/12	15	44.81	11	44.86	44.75	4	30,970	0.01%
2019/12/11	12	43.98	5	44.02	43.90	7	31,881	0.02%
2019/12/10	47	43.73	14	43.71	44.00	33	32,413	0.10%
2019/12/09	12	44.59	5	44.57	44.35	7	32,396	0.02%
2019/12/06	41	44.83	28	45.17	44.75	13	33,039	0.04%
2019/12/05	29	44.78	59	44.92	44.60	-30	33,533	-0.09%
2019/12/04	14	44.26	13	44.41	44.20	1	34,215	0.00%
2019/12/03	12	44.30	13	44.13	44.80	-1	36,255	0.00%
2019/12/02	74	44.48	32	44.58	44.15	42	36,548	0.11%
2019/11/29	22	46.47	5	46.50	46.15	17	37,032	0.05%
2019/11/28	79	47.55	44	47.91	47.00	35	36,977	0.09%
2019/11/27	16	46.95	33	47.16	47.00	-17	36,689	-0.05%
2019/11/26	47	46.66	29	47.01	46.35	18	36,692	0.05%
2019/11/25	40	46.76	7	46.93	46.35	33	36,504	0.09%
2019/11/22	91	47.36	16	47.36	47.00	75	36,500	0.21%
2019/11/21	53	47.99	2.5	48.06	48.00	50.5	36,640	0.14%
2019/11/20	22	48.10	12	48.46	48.80	10	37,003	0.03%
2019/11/19	42	48.90	7.5	48.98	48.55	34.5	37,762	0.09%
2019/11/18	24.4	49.58	23	49.59	49.65	1.4	37,745	0.00%
2019/11/15	39	49.29	50	49.60	48.50	-11	37,910	-0.03%
2019/11/14	16	48.58	49	48.70	48.10	-33	37,402	-0.09%
2019/11/13	71	48.33	7	48.53	48.30	64	37,744	0.17%
2019/11/12	30	48.64	171	48.75	50.00	-141	38,117	-0.37%	大賣/鉅額交易
2019/11/11	58.9	47.53	138	47.56	47.10	-79.1	38,339	-0.21%	大賣/
2019/11/08	32	46.00	56	46.06	46.00	-24	37,832	-0.06%
2019/11/07	18	45.57	28	45.34	45.90	-10	38,154	-0.03%
2019/11/06	104	46.07	6	46.38	45.20	98	38,583	0.25%	大買/
2019/11/05	15	47.76	11	47.80	47.50	4	38,615	0.01%
2019/11/04	11	47.66	29	47.76	47.40	-18	39,116	-0.05%
2019/11/01	23	47.04	3	47.02	47.20	20	39,316	0.05%
2019/10/31	64	47.73	17	47.72	47.15	47	40,213	0.12%
2019/10/30	34	47.88	80	48.05	48.25	-46	40,268	-0.11%
2019/10/29	47	47.19	3	47.30	46.90	44	40,202	0.11%
2019/10/28	55	47.79	25	47.80	47.50	30	40,359	0.07%
2019/10/25	5	48.14	29	48.13	48.20	-24	40,460	-0.06%
2019/10/24	98	48.22	62	48.76	48.15	36	40,493	0.09%
2019/10/23	26	48.22	24	48.30	48.25	2	40,302	0.00%
2019/10/22	25	47.82	82	47.86	48.25	-57	40,503	-0.14%
2019/10/21	23	45.91	4	45.85	45.85	19	40,114	0.05%
2019/10/18	59	46.49	2	46.35	46.20	57	40,718	0.14%
2019/10/17	62	47.07	7	47.62	47.00	55	42,029	0.13%
2019/10/16	71	47.68	105	47.48	47.80	-34	43,605	-0.08%	大賣/
2019/10/15	16	46.48	45	46.70	46.55	-29	43,671	-0.07%
2019/10/14	5	45.37	126	45.45	46.35	-121	43,508	-0.28%	大賣/鉅額交易
2019/10/09	73	43.89	4	43.75	43.10	69	43,186	0.16%
2019/10/08	64	45.91	10	46.34	45.60	54	43,288	0.12%
2019/10/07	8	46.50	70	46.36	46.40	-62	43,819	-0.14%
2019/10/04	57	45.35	110	45.90	45.30	-53	44,048	-0.12%	大賣/
2019/10/03	8	44.27	9	44.58	45.15	-1	44,257	0.00%
2019/10/02	28	44.19	5	44.86	44.80	23	44,342	0.05%
2019/10/01	15	44.01	19	44.18	44.20	-4	44,433	-0.01%
2019/09/27	55	44.18	7	44.92	43.65	48	44,569	0.11%
2019/09/26	36	45.55	19	45.65	45.20	17	44,804	0.04%
2019/09/25	49	45.45	8	46.11	45.50	41	45,212	0.09%
2019/09/24	106	47.55	86	47.20	46.65	20	45,998	0.04%	大買/
2019/09/23	46.7	47.64	55	47.53	47.65	-8.3	46,264	-0.02%
2019/09/20	22	45.97	40	45.98	46.50	-18	46,602	-0.04%
2019/09/19	12	46.43	15	46.61	46.50	-3	46,573	-0.01%
2019/09/18	22	46.33	13	46.41	46.30	9	46,481	0.02%
2019/09/17	17	46.41	40	46.57	46.10	-23	46,224	-0.05%
2019/09/16	29	45.46	70	46.01	46.80	-41	46,336	-0.09%
2019/09/12	24	44.70	27	44.46	44.95	-3	46,632	-0.01%
2019/09/11	7.3	43.53	5	43.46	43.25	2.3	47,238	0.00%
2019/09/10	13	43.36	10	43.25	43.05	3	47,453	0.01%
2019/09/09	34	44.14	69	44.40	44.80	-35	47,335	-0.07%
2019/09/06	159	44.11	32	44.98	43.85	127	47,198	0.27%	大買/鉅額交易
2019/09/05	74	43.79	252	43.51	44.65	-178	46,991	-0.38%	大賣/鉅額交易
2019/09/04	25	41.07	103	40.94	41.25	-78	45,506	-0.17%	大賣/
2019/09/03	157	41.01	125	41.17	39.80	32	46,523	0.07%	大買/大賣/
2019/09/02	67	39.92	86	39.98	40.00	-19	46,195	-0.04%
2019/08/30	3	39.42	13	39.65	39.05	-10	46,240	-0.02%
2019/08/29	4	39.10	6	39.13	39.05	-2	46,775	0.00%
2019/08/28	13	38.67	17	38.47	38.85	-4	46,957	-0.01%
2019/08/27	36	38.87	5	39.10	38.55	31	47,307	0.07%
2019/08/26	17	39.06	1	38.81	38.80	16	47,564	0.03%
2019/08/23	49	40.51	19	40.91	40.65	30	47,781	0.06%
2019/08/22	25	40.90	140	41.02	41.10	-115	47,682	-0.24%	大賣/鉅額交易
2019/08/21	12	39.93	9	39.77	39.55	3	46,899	0.01%
2019/08/20	16	39.97	49	40.47	39.90	-33	47,010	-0.07%
2019/08/19	27	39.71	12	39.76	39.70	15	47,277	0.03%
2019/08/16	78	39.53	24	39.94	39.25	54	48,111	0.11%
2019/08/15	222	39.97	280	39.71	39.85	-58	48,224	-0.12%	大買/大賣/
2019/08/14	33	39.16	40	39.53	39.00	-7	47,799	-0.01%
2019/08/13	15	37.48	4	37.63	37.10	11	47,419	0.02%
2019/08/12	18	38.18	22	38.03	38.05	-4	48,458	-0.01%
2019/08/08	20	37.39	68	37.71	38.15	-48	49,224	-0.10%
2019/08/07	17	36.66	31	36.83	36.35	-14	49,545	-0.03%
2019/08/06	79	34.95	34	34.73	35.75	45	49,334	0.09%
2019/08/05	32	36.74	63	36.82	35.90	-31	49,294	-0.06%
2019/08/02	90	35.84	25	36.07	36.65	65	49,868	0.13%
2019/08/01	61	37.34	11	37.36	37.25	50	49,421	0.10%
2019/07/31	44	38.16	18	38.19	38.00	26	49,781	0.05%
2019/07/30	36	39.17	18	40.35	38.70	18	49,785	0.04%
2019/07/29	18	40.60	11	40.64	40.20	7	50,021	0.01%
2019/07/26	10	41.06	24	41.10	41.15	-14	50,057	-0.03%
2019/07/25	18	40.70	38	40.82	40.60	-20	50,000	-0.04%
2019/07/24	29	40.24	29	40.53	39.50	0	50,101	0.00%
2019/07/23	83	40.62	17	40.38	40.20	66	50,660	0.13%
2019/07/22	73	40.91	122	41.15	41.75	-49	50,543	-0.10%	大賣/
2019/07/19	65	41.15	52	41.21	40.60	13	50,467	0.03%
2019/07/18	139	39.21	256	39.14	39.50	-117	49,616	-0.24%	大買/大賣/鉅額交易
2019/07/17	99	37.48	58	37.70	37.15	41	48,002	0.09%
2019/07/16	21	37.30	19	37.45	36.85	2	47,536	0.00%
2019/07/15	14	36.85	10	36.99	37.20	4	48,060	0.01%
2019/07/12	65	37.15	29	36.92	36.70	36	48,068	0.07%
2019/07/11	35	36.61	48	37.12	37.50	-13	47,836	-0.03%
2019/07/10	71	36.04	55	36.01	35.80	16	47,672	0.03%
2019/07/09	38	35.78	18	35.85	35.30	20	47,496	0.04%
2019/07/08	16	37.16	3	37.00	37.15	13	47,678	0.03%
2019/07/05	12	37.20	1	37.60	37.45	11	48,388	0.02%
2019/07/04	18	37.30	21	37.45	37.30	-3	49,413	-0.01%
2019/07/03	37	37.61	16	37.82	37.20	21	50,337	0.04%
2019/07/02	48	38.65	28	38.83	38.50	20	51,725	0.04%
2019/07/01	20	38.50	94	38.36	38.75	-74	52,740	-0.14%
2019/06/28	15	35.80	13	35.80	35.25	2	52,305	0.00%
2019/06/27	52	35.57	95	35.56	35.50	-43	53,133	-0.08%
2019/06/26	47	34.34	23	34.29	34.50	24	53,161	0.05%
2019/06/25	21	34.03	11	34.44	34.00	10	53,193	0.02%
2019/06/24	40	34.31	1	34.30	34.60	39	53,604	0.07%
2019/06/21	27	35.31	10	35.12	34.55	17	54,627	0.03%
2019/06/20	50	35.38	53	35.38	35.40	-3	54,301	-0.01%
2019/06/19	12	34.03	130	34.31	34.75	-118	53,334	-0.22%	大賣/鉅額交易
2019/06/18	16	31.54	12	31.91	31.60	4	52,857	0.01%
2019/06/17	22	32.08	17	32.35	32.00	5	53,956	0.01%
2019/06/14	42	32.37	16	32.37	31.80	26	54,160	0.05%
2019/06/13	20	32.94	12	32.83	32.60	8	54,797	0.01%
2019/06/12	45	33.38	49	33.13	32.95	-4	54,846	-0.01%
2019/06/11	84	32.64	104	33.08	33.50	-20	54,597	-0.04%	大賣/
2019/06/10	20	30.44	92	30.23	31.00	-72	53,189	-0.14%
2019/06/06	17	28.61	19	28.57	28.65	-2	52,550	0.00%
2019/06/05	39	29.50	27	30.22	28.70	12	52,461	0.02%
2019/06/04	26	29.39	38	29.46	29.45	-12	52,060	-0.02%
2019/06/03	32	28.97	13	28.87	28.70	19	52,433	0.04%
2019/05/31	6	29.19	22	29.45	29.95	-16	52,430	-0.03%
2019/05/30	73	28.91	33	29.03	28.60	40	52,743	0.08%
2019/05/29	26	27.98	28.3	27.72	28.65	-2.3	52,975	0.00%
2019/05/28	25	28.38	32	28.39	28.00	-7	52,718	-0.01%
2019/05/27	53	28.33	30	28.29	28.15	23	52,957	0.04%
2019/05/24	33	28.38	47	28.64	28.00	-14	52,971	-0.03%
2019/05/23	68	28.76	45	28.52	28.30	23	52,209	0.04%
2019/05/22	68	30.85	40	31.33	30.45	28	51,339	0.05%
2019/05/21	22	30.99	16	30.84	31.15	6	50,851	0.01%
2019/05/20	56	30.81	35	31.12	30.45	21	50,485	0.04%
2019/05/17	94	33.14	96	33.73	31.60	-2	49,911	0.00%
2019/05/16	90	35.96	9	35.59	34.70	81	48,884	0.17%
2019/05/15	64	36.56	146	36.76	37.50	-82	48,004	-0.17%	大賣/
2019/05/14	91	35.49	40	35.46	35.00	51	47,407	0.11%
2019/05/13	46	35.43	93	35.31	35.80	-47	47,291	-0.10%
2019/05/10	67	34.53	105	34.73	34.40	-38	47,036	-0.08%	大賣/
2019/05/09	83	34.70	56	34.68	33.80	27	46,479	0.06%
2019/05/08	31.3	34.64	52	35.11	35.60	-20.7	46,563	-0.04%
2019/05/07	22	34.21	47	34.44	34.55	-25	46,466	-0.05%
2019/05/06	75	32.70	27	33.09	33.05	48	46,278	0.10%
2019/05/03	20	34.77	16	34.92	34.80	4	46,117	0.01%
2019/05/02	44.5	34.37	14	34.30	34.40	30.5	46,079	0.07%
2019/04/30	24	33.67	75	33.57	34.45	-51	46,322	-0.11%
2019/04/29	55	32.95	10	33.34	32.50	45	45,976	0.10%
2019/04/26	41	36.42	9	36.51	36.05	32	45,347	0.07%
2019/04/25	15	37.45	24	37.80	37.95	-9	44,961	-0.02%
2019/04/24	10	37.15	84	37.66	37.95	-74	44,559	-0.17%
2019/04/23	27	36.41	14	36.65	36.25	13	44,060	0.03%
2019/04/22	58	37.65	2.1	38.50	37.60	56	44,178	0.13%
2019/04/19	23	37.72	29	38.38	37.60	-6	44,972	-0.01%
2019/04/18	15	37.73	4	38.30	37.00	11	44,786	0.02%
2019/04/17	17	38.10	5	37.83	37.55	12	46,337	0.03%
2019/04/16	22	38.06	21	38.19	37.25	1	46,299	0.00%
2019/04/15	13	37.03	42	36.94	37.10	-29	46,543	-0.06%
2019/04/12	20	36.83	20	37.15	36.70	0	47,031	0.00%
2019/04/11	50	36.78	95	36.91	36.25	-45	47,585	-0.09%
2019/04/10	75	36.35	134	36.28	36.00	-59	47,233	-0.12%	大賣/
2019/04/09	92	37.76	23	38.29	36.35	69	46,493	0.15%
2019/04/08	146	37.45	179	38.16	39.25	-33	46,201	-0.07%	大買/大賣/
2019/04/03	119	34.57	118	34.84	36.05	1	44,730	0.00%	大買/大賣/
2019/04/02	20	32.51	25.6	32.75	32.95	-5.6	43,720	-0.01%
2019/04/01	37	31.56	79	31.33	32.30	-42	43,301	-0.10%
2019/03/29	24	29.57	6	29.82	29.60	18	41,989	0.04%
2019/03/28	35	29.53	48	29.52	29.90	-13	41,685	-0.03%
2019/03/27	9	29.09	13	29.48	29.65	-4	42,032	-0.01%
2019/03/26	41	29.94	76	29.75	28.80	-35	42,145	-0.08%
2019/03/25	13	29.53	17	29.66	30.30	-4	41,759	-0.01%
2019/03/22	16	29.86	10	29.78	29.85	6	42,580	0.01%
2019/03/21	41	29.84	43	29.89	30.15	-2	43,142	0.00%
2019/03/20	46	29.01	50	29.34	29.20	-4	43,479	-0.01%
2019/03/19	59	28.48	12	28.17	27.80	47	43,091	0.11%
2019/03/18	26	27.87	101	27.85	28.45	-75	43,621	-0.17%	大賣/
2019/03/15	27	25.96	35	26.16	25.90	-8	44,889	-0.02%
2019/03/14	125	25.46	134	25.40	25.45	-9	45,411	-0.02%	大買/大賣/
2019/03/13	54	24.91	66	25.16	24.90	-12	45,916	-0.03%
2019/03/12	57	24.85	73	24.95	24.80	-16	46,127	-0.03%
2019/03/11	20	24.48	56	24.64	24.40	-36	46,637	-0.08%
2019/03/08	97	24.72	32	24.81	24.90	65	47,477	0.14%
2019/03/07	113.3	25.48	45	25.34	25.25	68.3	48,383	0.14%	大買/
2019/03/06	21	24.75	60	24.82	24.65	-39	48,546	-0.08%
2019/03/05	48	24.87	9	24.69	24.60	39	48,447	0.08%
2019/03/04	20.8	25.82	30	25.37	26.25	-9.2	48,144	-0.02%
2019/02/27	1	24.30	15	24.50	24.10	-14	47,438	-0.03%
2019/02/26	11	24.75	30	24.77	24.25	-19	47,534	-0.04%
2019/02/25	22	23.69	99.1	24.03	24.55	-77.1	47,565	-0.16%
2019/02/22	48	23.24	173	23.29	23.15	-125	47,565	-0.26%	大賣/鉅額交易
2019/02/21	21	23.36	0	0.00	23.45	21	47,940	0.04%
2019/02/20	29	23.55	2	23.58	23.45	27	48,306	0.06%
2019/02/19	0	0.00	16	23.96	23.90	-16	49,978	-0.03%
2019/02/18	150	24.27	6	24.72	23.70	144	51,142	0.28%	大買/鉅額交易
2019/02/15	2	23.88	9	24.16	24.20	-7	51,091	-0.01%
2019/02/14	14	24.45	149.5	24.39	24.20	-135.5	51,262	-0.26%	大賣/鉅額交易
2019/02/13	74	24.13	86	24.09	24.10	-12	51,254	-0.02%
2019/02/12	34	23.61	98	23.80	23.50	-64	50,880	-0.13%
2019/02/11	11	23.23	39	23.20	23.25	-28	50,453	-0.06%
2019/01/30	45	22.76	76	22.87	22.50	-31	50,157	-0.06%
2019/01/29	11	22.82	40	22.71	22.85	-29	49,844	-0.06%
2019/01/28	172.8	22.23	70	22.54	22.35	102.8	49,256	0.21%	大買/鉅額交易
2019/01/25	22	21.70	3	21.75	21.70	19	48,865	0.04%
2019/01/24	2	21.50	8	21.69	21.60	-6	48,687	-0.01%
2019/01/23	20	21.12	7	21.36	21.15	13	48,309	0.03%
2019/01/22	30	21.25	17	21.27	21.35	13	48,270	0.03%
2019/01/21	3	22.22	16	22.28	22.10	-13	48,107	-0.03%
2019/01/18	14	21.86	30	21.86	22.15	-16	47,932	-0.03%
2019/01/17	21	21.58	15	21.74	21.45	6	47,527	0.01%
2019/01/16	12	21.53	17	21.36	21.55	-5	47,486	-0.01%
2019/01/15	12	21.11	30	21.35	21.10	-18	47,224	-0.04%
2019/01/14	38	21.03	22	20.83	21.05	16	47,003	0.03%
2019/01/11	42	21.37	23	21.40	21.20	19	46,587	0.04%
2019/01/10	37	22.21	35	22.17	22.10	2	45,563	0.00%
2019/01/09	118	22.43	18	22.35	22.05	100	45,111	0.22%	大買/
2019/01/08	1	24.60	8	24.41	24.45	-7	43,553	-0.02%
2019/01/07	8	24.58	29	24.77	24.10	-21	43,384	-0.05%
2019/01/04	11	23.80	15	24.27	23.90	-4	42,886	-0.01%
2019/01/03	10	23.83	30	23.90	24.20	-20	42,612	-0.05%
2019/01/02	10	22.85	39	22.72	23.10	-29	42,096	-0.07%
2018/12/28	78	22.70	59	22.56	22.30	19	41,712	0.05%
2018/12/27	12.5	22.59	40	22.64	23.20	-27.5	41,775	-0.07%
2018/12/26	13	21.68	102	21.61	21.20	-89	40,818	-0.22%	大賣/
2018/12/25	122	22.42	0	0.00	22.05	122	40,503	0.30%	大買/鉅額交易
2018/12/24	35	23.24	5	23.17	23.45	30	40,305	0.07%
2018/12/22	2	22.65	0	0.00	22.60	2	40,166	0.00%
2018/12/20	8	22.74	49	22.69	22.95	-41	40,686	-0.10%
2018/12/19	13	22.77	6	22.67	22.25	7	40,167	0.02%
2018/12/18	49	22.67	30	22.87	23.10	19	40,020	0.05%
2018/12/17	41	22.77	33	22.84	22.45	8	39,933	0.02%
2018/12/14	25	23.27	32	22.88	22.60	-7	39,015	-0.02%
2018/12/13	33	23.29	17	23.19	22.95	16	38,567	0.04%
2018/12/12	11	24.18	15	24.97	24.20	-4	38,480	-0.01%
2018/12/11	18	24.89	25	24.59	24.65	-7	39,611	-0.02%
2018/12/10	48	24.00	112	24.20	24.45	-64	39,067	-0.16%	大賣/
2018/12/07	10	23.00	92.1	22.84	23.35	-82.1	37,090	-0.22%
2018/12/06	61	22.32	46	21.56	21.25	15	36,201	0.04%
2018/12/05	10	22.45	25	22.64	22.90	-15	35,368	-0.04%
2018/12/04	34	22.68	95	22.50	22.55	-61	35,143	-0.17%
2018/12/03	53	22.37	146	22.58	22.75	-93	34,558	-0.27%	大賣/
2018/11/30	66	20.93	252	20.56	21.15	-186	33,688	-0.55%	大賣/鉅額交易
2018/11/29	4	20.36	69	20.20	20.00	-65	32,619	-0.20%
2018/11/28	26	19.94	14	19.99	19.95	12	32,253	0.04%
2018/11/27	9	19.66	10	19.35	20.00	-1	32,012	0.00%
2018/11/26	1	18.75	1	18.60	18.75	0	31,484	0.00%
2018/11/23	11	18.67	10	18.70	18.70	1	31,339	0.00%
2018/11/22	26	19.54	6	18.73	18.65	20	31,097	0.06%
2018/11/21	7	20.02	10	19.87	20.05	-3	30,694	-0.01%
2018/11/20	6	19.73	2	19.90	19.95	4	30,241	0.01%
2018/11/19	6	19.77	3	19.87	19.80	3	30,093	0.01%
2018/11/16	22	19.63	158	19.70	19.65	-136	30,298	-0.45%	大賣/鉅額交易
2018/11/15	8	18.55	72	18.03	18.70	-64	28,350	-0.23%
2018/11/13	2	16.33	3	16.13	16.85	-1	26,700	0.00%
2018/11/12	6	16.60	3	16.43	16.70	3	26,521	0.01%
2018/11/09	1	16.10	10	16.00	16.15	-9	26,558	-0.03%
2018/11/08	1	15.80	47	16.15	15.80	-46	26,801	-0.17%
2018/11/07	10	15.90	4	16.06	16.10	6	27,035	0.02%
2018/11/06	3	15.55	0	0.00	15.45	3	27,593	0.01%
2018/11/05	13	15.82	0	0.00	16.00	13	27,724	0.05%
2018/11/02	0	0.00	3	15.72	15.60	-3	28,102	-0.01%
2018/11/01	2	15.25	2	15.30	15.60	0	27,894	0.00%
2018/10/31	0	0.00	3	15.15	15.05	-3	27,747	-0.01%
2018/10/30	5	14.50	5	14.70	14.65	0	27,564	0.00%
2018/10/29	52	14.97	56	15.43	14.60	-4	27,263	-0.01%
2018/10/26	1	15.80	0	0.00	15.90	1	26,957	0.00%
2018/10/25	22	15.95	18	15.90	16.00	4	26,810	0.01%
2018/10/24	33	16.45	5	16.35	16.45	28	26,656	0.11%
2018/10/23	1	16.00	0	0.00	16.00	1	26,467	0.00%
2018/10/22	0	0.00	2	16.35	16.35	-2	26,571	-0.01%
2018/10/19	13	15.94	7	16.00	16.20	6	26,532	0.02%
2018/10/18	3	16.30	5	16.45	16.60	-2	26,337	-0.01%
2018/10/17	4	16.24	6	16.24	16.05	-2	26,163	-0.01%
2018/10/16	10	16.02	36	15.98	15.85	-26	25,958	-0.10%
2018/10/12	32	16.06	5	15.90	16.45	27	25,490	0.11%
2018/10/11	64	15.86	8	16.11	15.80	56	25,153	0.22%
2018/10/09	127	18.28	1	18.00	17.55	126	24,461	0.52%	大買/鉅額交易
2018/10/08	20	18.75	14	19.01	19.20	6	23,636	0.03%
2018/10/05	50	18.55	27	19.37	18.65	23	23,400	0.10%
2018/10/04	9	19.21	0	0.00	19.15	9	22,736	0.04%
2018/10/03	9	19.64	3	19.88	19.50	6	22,549	0.03%
2018/10/02	34	19.71	23	19.61	19.55	11	22,337	0.05%
2018/10/01	6.6	20.07	36	20.09	20.15	-29.4	21,979	-0.13%
2018/09/28	12.4	20.21	56	20.26	20.05	-43.6	21,947	-0.20%
2018/09/27	25	19.70	56	19.92	19.55	-31	21,033	-0.15%
2018/09/26	17	19.97	1.1	20.09	20.00	15.9	20,762	0.08%
2018/09/25	17	19.73	121	19.74	20.30	-104	20,528	-0.51%	大賣/鉅額交易
2018/09/21	83	18.94	18	19.09	19.10	65	19,851	0.33%
2018/09/20	8	19.80	23.9	19.92	19.75	-15.9	18,981	-0.08%
2018/09/19	68	20.19	120	20.17	19.70	-52	18,655	-0.28%	大賣/
2018/09/18	70	19.91	61	20.11	19.85	9	18,040	0.05%
2018/09/17	66	20.15	265	19.95	20.05	-199	17,160	-1.16%	大賣/鉅額交易
2018/09/14	7	18.72	25	18.76	19.00	-18	14,851	-0.12%
2018/09/13	13	18.23	67	18.39	18.15	-54	14,092	-0.38%
2018/09/12	47	18.15	104	18.07	18.15	-57	13,716	-0.42%	大賣/
2018/09/11	1	17.60	0	0.00	17.70	1	13,564	0.01%
2018/09/10	15	17.04	0	0.00	16.90	15	13,926	0.11%
2018/09/07	70	17.61	7	17.76	17.60	63	15,843	0.40%
2018/09/06	8	18.06	89	18.12	18.00	-81	16,187	-0.50%
2018/09/05	6	18.20	7	18.32	18.20	-1	16,433	-0.01%
2018/09/04	71	18.08	59	18.38	18.10	12	16,252	0.07%
2018/09/03	2	17.80	3	17.87	17.75	-1	15,655	-0.01%
2018/08/31	76	17.56	0	0.00	17.60	76	15,537	0.49%
2018/08/30	2	17.80	3	17.97	17.80	-1	15,546	-0.01%
2018/08/28	2	18.05	8	18.18	18.00	-6	15,641	-0.04%
2018/08/27	0	0.00	62	17.93	17.95	-62	15,741	-0.39%
2018/08/24	7	17.93	7	17.80	18.00	0	15,638	0.00%
2018/08/23	158	18.10	40	17.91	18.20	118	15,332	0.77%	大買/鉅額交易
2018/08/22	10	17.05	5	17.20	17.20	5	14,617	0.03%
2018/08/21	0	0.00	21	16.95	17.15	-21	14,688	-0.14%
2018/08/20	12	17.06	9	17.37	17.00	3	14,688	0.02%
2018/08/17	60	17.72	8	17.91	17.60	52	14,521	0.36%
2018/08/16	67	17.54	14	17.55	17.85	53	14,172	0.37%
2018/08/15	11	17.34	10	17.48	17.25	1	13,676	0.01%
2018/08/14	16	17.29	8	17.36	17.40	8	13,305	0.06%
2018/08/13	3	17.07	44	17.16	17.10	-41	13,070	-0.31%
2018/08/10	90	16.74	4	16.73	16.65	86	12,408	0.69%
2018/08/09	11	16.80	38	16.79	17.00	-27	12,170	-0.22%
2018/08/08	0	0.00	4	16.11	16.10	-4	11,779	-0.03%
2018/08/07	0	0.00	1	16.10	16.20	-1	12,010	-0.01%
2018/08/03	4	16.00	3	16.02	16.10	1	12,175	0.01%
2018/08/02	4	16.06	10	16.10	15.95	-6	12,278	-0.05%
2018/08/01	32	16.35	2	16.35	16.35	30	12,262	0.24%
2018/07/31	81	16.45	58	16.35	16.25	23	12,376	0.19%
2018/07/30	0	0.00	15	16.25	16.40	-15	12,401	-0.12%
2018/07/27	66	16.63	8	16.53	16.70	58	12,434	0.47%
2018/07/26	2	16.35	0	0.00	16.35	2	12,468	0.02%
2018/07/25	1	16.45	36	16.55	16.55	-35	12,586	-0.28%
2018/07/24	1	16.40	1	16.45	16.50	0	12,665	0.00%
2018/07/23	2	16.35	10	16.35	16.40	-8	12,732	-0.06%
2018/07/20	1	16.30	4	16.38	16.40	-3	12,842	-0.02%
2018/07/19	0	0.00	6	16.52	16.45	-6	13,167	-0.05%
2018/07/18	2	16.35	3	16.35	16.35	-1	13,360	-0.01%
2018/07/17	1	16.10	0	0.00	16.10	1	13,385	0.01%
2018/07/16	10	16.20	0	0.00	16.20	10	13,548	0.07%
2018/07/13	1	16.10	0	0.00	16.20	1	13,757	0.01%
2018/07/12	0	0.00	1	16.05	16.10	-1	13,823	-0.01%
2018/07/10	3	16.03	11	16.00	15.95	-8	13,873	-0.06%
2018/07/09	11	15.45	75	15.48	15.50	-64	13,935	-0.46%
2018/07/06	14	15.46	1	15.80	15.40	13	14,054	0.09%
2018/07/05	6	15.93	0	0.00	16.15	6	13,880	0.04%
2018/07/04	5	15.82	0	0.00	15.85	5	13,881	0.04%
2018/07/03	4	16.00	4	15.85	15.80	0	13,830	0.00%
2018/07/02	7	16.40	0	0.00	16.20	7	13,791	0.05%
2018/06/29	0	0.00	1	16.30	16.30	-1	13,797	-0.01%
2018/06/28	14	16.19	11	16.20	16.10	3	13,784	0.02%
2018/06/27	33	16.45	1	16.35	16.20	32	13,772	0.23%
2018/06/26	25	16.47	93	16.28	16.40	-68	13,846	-0.49%
2018/06/25	1	17.05	2	17.00	16.90	-1	13,926	-0.01%
2018/06/22	6	16.94	1	17.00	16.90	5	14,169	0.04%
2018/06/21	63	17.29	19	17.15	17.10	44	14,225	0.31%
2018/06/20	14	17.22	18	17.40	17.20	-4	14,345	-0.03%
2018/06/19	43	17.61	43	17.84	17.40	0	14,405	0.00%
2018/06/15	120	18.60	61	18.69	17.70	59	14,212	0.42%	大買/
2018/06/14	4	17.34	22	17.58	17.70	-18	12,301	-0.15%
2018/06/13	17	17.41	3	17.50	17.15	14	12,135	0.12%
2018/06/12	20	17.26	0	0.00	17.05	20	11,916	0.17%
2018/06/11	3	17.12	0	0.00	17.10	3	12,169	0.02%
2018/06/08	2	17.25	1	17.20	17.15	1	12,277	0.01%
2018/06/07	2	17.18	48	17.16	17.10	-46	12,593	-0.37%
2018/06/06	1	17.30	10	17.35	17.25	-9	12,775	-0.07%
2018/06/05	2	17.45	30	17.35	17.25	-28	12,917	-0.22%
2018/06/04	41	17.13	17	17.41	17.60	24	13,377	0.18%
2018/06/01	2	16.80	0	0.00	16.80	2	13,253	0.02%
2018/05/31	8	16.93	3	17.05	16.80	5	13,361	0.04%
2018/05/30	4	16.90	1	16.90	16.80	3	13,572	0.02%
2018/05/29	0	0.00	1	17.15	17.05	-1	13,743	-0.01%
2018/05/28	13	17.40	1	17.40	17.40	12	14,087	0.09%
2018/05/25	2	17.25	5	17.20	17.20	-3	14,339	-0.02%
2018/05/24	14	17.50	0	0.00	17.40	14	14,560	0.10%
2018/05/23	0	0.00	1	17.40	17.40	-1	15,030	-0.01%
2018/05/22	21	17.57	5	17.85	17.50	16	15,826	0.10%
2018/05/21	7	17.57	7	17.49	17.65	0	16,406	0.00%
2018/05/18	0	0.00	3	17.25	17.05	-3	16,817	-0.02%
2018/05/17	0	0.00	1	17.60	17.50	-1	17,382	-0.01%
2018/05/16	2	17.43	4	17.49	17.50	-2	17,687	-0.01%
2018/05/15	19	17.42	10	17.51	17.35	9	18,190	0.05%
2018/05/14	26	17.31	22	17.18	17.15	4	19,184	0.02%
2018/05/11	2	17.15	2	17.15	17.15	0	19,930	0.00%
2018/05/10	2	17.40	1	17.45	17.35	1	20,996	0.00%
2018/05/09	1	17.35	1	17.45	17.15	0	21,965	0.00%
2018/05/08	2	17.20	24	17.29	17.20	-22	24,181	-0.09%
2018/05/07	1	16.90	3	17.03	16.85	-2	25,602	-0.01%
2018/05/04	5	16.95	0	0.00	16.75	5	27,077	0.02%
2018/05/03	32	17.27	17	17.29	17.25	15	28,152	0.05%
2018/05/02	18	17.14	12	17.13	17.05	6	29,687	0.02%
2018/04/30	7	16.99	4.4	16.98	16.80	2.7	29,843	0.01%
2018/04/27	25	16.48	20	16.50	16.50	5	30,038	0.02%
2018/04/26	29	16.72	6	17.08	16.60	23	30,253	0.08%
2018/04/25	63	16.81	71	16.39	16.80	-8	30,650	-0.03%
2018/04/24	13	17.11	1	17.25	16.90	12	30,719	0.04%
2018/04/23	8	18.11	14	18.04	17.95	-6	31,375	-0.02%
2018/04/20	3	18.20	32	18.35	18.25	-29	31,439	-0.09%
2018/04/19	2	18.50	0	0.00	18.20	2	31,528	0.01%
2018/04/18	2	18.08	1	18.05	18.05	1	31,638	0.00%
2018/04/17	5	18.60	7	18.26	18.05	-2	31,653	-0.01%
2018/04/16	7	18.49	1	18.40	18.35	6	31,826	0.02%
2018/04/13	5	18.75	7	18.79	18.75	-2	32,570	-0.01%
2018/04/12	69	18.75	39	18.85	18.65	30	32,799	0.09%
2018/04/11	4	18.09	0	0.00	18.00	4	32,798	0.01%
2018/04/10	17	18.30	12	18.20	18.10	5	32,831	0.02%
2018/04/09	18	18.25	4	18.25	18.15	14	32,971	0.04%
2018/04/03	3	18.57	2	18.50	18.55	1	33,070	0.00%
2018/04/02	2	18.80	0	0.00	18.75	2	33,166	0.01%
2018/03/31	0	18.90	0	0.00	18.85	0	33,427	0.00%
2018/03/30	26	18.92	29	18.95	18.85	-3	33,583	-0.01%
2018/03/29	2	19.15	1	19.25	18.85	1	33,733	0.00%
2018/03/28	11	19.31	31	19.25	19.20	-20	33,833	-0.06%
2018/03/27	35	19.18	47	19.18	19.65	-12	33,767	-0.04%
2018/03/26	7	19.00	11	19.05	18.90	-4	33,654	-0.01%
2018/03/23	41	18.64	54	18.70	18.70	-13	33,972	-0.04%
2018/03/22	28	19.63	16	19.60	19.20	12	34,072	0.04%
2018/03/21	24	20.06	14	20.07	19.95	10	34,411	0.03%
2018/03/20	9	20.02	13	20.07	20.05	-4	34,540	-0.01%
2018/03/19	9	19.93	7	20.06	19.80	2	34,878	0.01%
2018/03/16	21	20.01	16	19.91	19.75	5	35,823	0.01%
2018/03/15	31	20.20	66	20.13	20.05	-35	36,500	-0.10%
2018/03/14	15	19.89	28	19.93	19.85	-13	36,260	-0.04%
2018/03/13	61	20.13	49	20.12	20.15	12	36,428	0.03%
2018/03/12	20	19.81	34	19.81	19.85	-14	36,767	-0.04%
2018/03/09	14	19.69	21	19.71	19.55	-7	36,757	-0.02%
2018/03/08	62.3	19.89	59	19.82	19.80	3.3	36,560	0.01%
2018/03/07	49	19.04	42	19.13	19.10	7	35,992	0.02%
2018/03/06	20	19.23	22	19.19	19.25	-2	35,838	-0.01%
2018/03/05	41	19.37	37	19.02	18.80	4	35,853	0.01%
2018/03/02	39	19.71	32	19.64	19.55	7	35,579	0.02%
2018/03/01	20	20.18	19	20.43	20.15	1	35,353	0.00%
2018/02/27	20	19.98	12	20.15	20.20	8	34,992	0.02%
2018/02/26	35	19.99	92	19.95	19.90	-57	34,738	-0.16%
2018/02/23	49	20.44	37	20.77	20.20	12	34,638	0.03%
2018/02/22	255	20.18	306	20.43	20.60	-51	34,304	-0.15%	大買/大賣/
2018/02/21	19	19.70	53	19.66	19.90	-34	33,667	-0.10%
2018/02/12	746	19.30	749	18.53	18.50	-3	33,096	-0.01%	大買/大賣/
2018/02/09	167	18.48	156	18.71	19.00	11	32,711	0.03%	大買/大賣/
2018/02/08	62	18.89	21	19.26	18.70	41	32,221	0.13%
2018/02/07	56.4	19.75	4	19.95	19.35	52.4	31,995	0.16%
2018/02/06	68	19.42	14	19.93	19.05	54	31,452	0.17%
2018/02/05	33.3	20.48	32	20.91	21.00	1.3	30,419	0.00%
2018/02/02	44	21.20	48	20.84	20.90	-4	29,702	-0.01%
2018/02/01	45.7	21.18	36	21.26	21.10	9.7	28,889	0.03%
2018/01/31	57.9	20.82	379	20.75	21.20	-321.1	28,550	-1.12%	大賣/鉅額交易
2018/01/30	440	20.14	51	20.08	19.60	389	26,485	1.47%	大買/鉅額交易
2018/01/29	30.8	19.06	69	19.18	19.80	-38.2	25,279	-0.15%
2018/01/26	50	18.86	38	18.88	18.55	12	24,190	0.05%
2018/01/25	14	18.56	73	18.35	18.60	-59	23,074	-0.26%
2018/01/24	12	17.34	1	17.70	17.30	11	21,455	0.05%
2018/01/23	0	0.00	4	17.51	17.70	-4	21,151	-0.02%
2018/01/22	11	17.29	3	17.38	17.15	8	20,782	0.04%
2018/01/19	12	17.92	2	18.00	17.85	10	20,467	0.05%
2018/01/18	11	17.89	13	18.00	17.85	-2	19,948	-0.01%
2018/01/17	15	17.97	11	17.96	17.90	4	19,607	0.02%
2018/01/16	2	17.50	1	17.35	17.55	1	18,760	0.01%
2018/01/15	5	17.40	5	17.10	17.10	0	18,568	0.00%
2018/01/12	0	0.00	16	17.54	17.50	-16	18,286	-0.09%
2018/01/11	0	0.00	1	17.20	17.30	-1	17,938	-0.01%
2018/01/10	3	17.05	0	0.00	16.85	3	17,791	0.02%
2018/01/09	4	17.49	4	17.54	17.30	0	17,540	0.00%
2018/01/08	0	0.00	15	17.01	17.15	-15	16,729	-0.09%
2018/01/05	0	0.00	13	16.86	16.90	-13	16,330	-0.08%
2018/01/03	2	16.65	0	0.00	16.60	2	16,023	0.01%
2018/01/02	2	16.35	2	16.43	16.80	0	15,821	0.00%

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－28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－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

第一金-桃園券商分點個股進出
第一金-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

第一金-桃園 券商分點個股進出 第一金-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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析