欣興 (3037)-統一-敦南券商分點個股進出

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
178.5
漲跌
▼0.5
漲幅
-0.28%
成交量
7,781張
產業
上市電子零組件類股
2740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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/04/18	1	177.00	2	179.75	178.50	-1	17,256	-0.01%
2024/04/17	5.2	177.86	3	178.67	179.00	2.2	17,275	0.01%
2024/04/16	6.1	177.51	7.1	179.68	177.00	-1	17,189	-0.01%
2024/04/15	3.2	185.42	1	182.50	182.50	2.2	17,092	0.01%
2024/04/12	2.2	191.27	1	192.00	194.00	1.2	16,828	0.01%
2024/04/11	0	0.00	9	190.17	192.50	-9	16,964	-0.05%
2024/04/10	3	191.83	0	0.00	191.50	3	17,078	0.02%
2024/04/09	5	198.00	1	195.00	193.50	4	17,147	0.02%
2024/04/08	5	199.50	34	197.76	199.00	-29	17,073	-0.17%
2024/04/03	0	0.00	0.7	190.77	192.00	-0.7	16,814	0.00%
2024/04/02	2	193.25	132	194.03	193.50	-130	16,766	-0.78%	大賣/鉅額交易
2024/04/01	133	195.86	20.2	197.25	193.00	112.9	16,727	0.67%	大買/鉅額交易
2024/03/29	0	0.00	1	193.00	191.00	-1	16,622	-0.01%
2024/03/27	6	189.50	7.1	191.62	191.50	-1.1	16,503	-0.01%
2024/03/26	25.1	193.37	4	198.07	190.00	21	16,579	0.13%
2024/03/25	9.7	197.12	7	197.93	198.00	2.7	16,372	0.02%
2024/03/22	30.1	197.87	9.2	198.73	200.00	20.9	16,352	0.13%
2024/03/21	16.1	199.99	27	201.67	200.00	-10.9	16,283	-0.07%
2024/03/20	10	195.25	52.3	196.31	196.50	-42.3	16,104	-0.26%
2024/03/19	8	192.69	63	191.95	192.50	-55	15,743	-0.35%
2024/03/18	71.3	181.57	26	183.19	187.00	45.3	15,167	0.30%
2024/03/15	34	174.10	30	173.00	172.00	4	14,782	0.03%
2024/03/14	1	177.00	1	178.00	177.50	0	14,960	0.00%
2024/03/13	41	179.28	5	179.00	177.50	36	14,974	0.24%
2024/03/12	2.2	180.50	3	180.17	182.00	-0.8	14,884	-0.01%
2024/03/11	0	0.00	1	176.50	177.00	-1	14,746	-0.01%
2024/03/08	3	174.17	1	175.50	173.50	2	14,819	0.01%
2024/03/07	3	174.50	4	172.75	172.50	-1	14,725	-0.01%
2024/03/06	13	173.54	0	0.00	174.00	13	14,683	0.09%
2024/03/05	11	178.09	1	179.00	178.00	10	14,731	0.07%
2024/03/01	0	0.00	1	177.52	178.00	-1	15,050	-0.01%
2024/02/29	2	174.51	1	176.00	179.50	1	14,991	0.01%
2024/02/27	24.2	179.93	26	180.12	179.00	-1.8	14,636	-0.01%
2024/02/26	3	195.50	16	193.85	196.00	-13	13,782	-0.09%
2024/02/23	10	190.50	17.1	190.28	188.00	-7.1	13,574	-0.05%
2024/02/22	8	191.13	307	187.71	189.00	-299	13,899	-2.15%	大賣/鉅額交易
2024/02/21	5	189.60	49.1	189.53	189.50	-44.1	13,926	-0.32%
2024/02/20	39	191.32	33	190.52	190.50	6	13,945	0.04%
2024/02/19	50.1	191.91	12.2	190.87	192.50	37.9	13,727	0.28%
2024/02/16	1	182.50	2	180.50	182.00	-1	13,206	-0.01%
2024/02/15	3	183.00	3	179.67	180.50	0	13,208	0.00%
2024/02/05	0.2	176.50	4	177.00	176.50	-3.8	13,201	-0.03%
2024/02/02	0	0.00	4	179.13	180.00	-4	13,273	-0.03%
2024/02/01	1	175.00	0.3	176.50	177.50	0.7	13,239	0.01%
2024/01/31	1	177.00	0	176.50	176.00	1	13,263	0.01%
2024/01/30	5	178.00	0	0.00	178.00	5	13,303	0.04%
2024/01/29	2	176.50	4	176.63	178.00	-2	13,226	-0.02%
2024/01/26	5	173.40	1	172.50	171.50	4	13,187	0.03%
2024/01/25	4	175.25	3	174.83	175.50	1	13,195	0.01%
2024/01/24	1.1	171.03	1.3	170.75	169.50	-0.3	12,861	0.00%
2024/01/23	1	174.00	1	175.50	174.50	0	12,765	0.00%
2024/01/22	0	0.00	5.1	173.40	175.00	-5.1	12,782	-0.04%
2024/01/19	3	167.50	24	166.27	169.50	-21	12,792	-0.16%
2024/01/18	2	157.75	2	157.75	157.00	0	12,858	0.00%
2024/01/17	3.1	159.82	0	0.00	158.50	3.1	12,936	0.02%
2024/01/16	0.1	162.00	1	162.50	162.00	-0.9	13,170	-0.01%
2024/01/15	2	159.50	1	161.00	159.50	1	13,188	0.01%
2024/01/12	6	159.08	4	159.38	159.00	2	13,212	0.02%
2024/01/11	1	163.00	1	161.00	160.50	0	13,277	0.00%
2024/01/10	1	161.50	0	0.00	162.50	1	13,469	0.01%
2024/01/09	1	164.00	2.3	164.09	162.50	-1.3	13,506	-0.01%
2024/01/08	13	161.50	0	0.00	161.00	13	13,686	0.09%
2024/01/05	6.3	162.75	3	163.83	160.00	3.3	13,824	0.02%
2024/01/04	1	166.50	0	0.00	164.50	1	13,724	0.01%
2024/01/03	1	171.00	0.2	169.00	170.00	0.8	13,823	0.01%
2024/01/02	3	174.33	0	0.00	173.00	3	13,782	0.02%
2023/12/29	2	175.25	1	174.50	176.00	1	13,827	0.01%
2023/12/28	0	0.00	0	178.00	175.50	0	13,892	0.00%
2023/12/27	10	178.00	1	178.50	178.00	9	13,959	0.06%
2023/12/26	5	177.50	2	177.75	177.50	3	14,136	0.02%
2023/12/25	0	0.00	2	176.50	175.00	-2	14,217	-0.01%
2023/12/22	4	176.75	0.4	175.50	175.00	3.6	14,389	0.03%
2023/12/21	3	176.17	6.1	178.09	179.00	-3.1	14,380	-0.02%
2023/12/20	1	175.50	1	175.50	173.00	0	14,324	0.00%
2023/12/19	2	174.50	5	175.40	174.50	-3	14,450	-0.02%
2023/12/18	10	178.20	5	179.00	176.00	5	14,520	0.03%
2023/12/15	2	180.75	19	181.37	182.00	-17	14,636	-0.12%
2023/12/14	4	179.13	2.5	179.46	180.50	1.5	14,685	0.01%
2023/12/13	1	176.00	6.1	176.58	177.00	-5.1	14,720	-0.03%
2023/12/12	6.1	178.33	2	177.75	176.00	4.1	15,164	0.03%
2023/12/11	3	179.00	4.1	180.70	178.00	-1.1	15,193	-0.01%
2023/12/08	3.1	173.85	1.1	174.48	174.50	2	14,950	0.01%
2023/12/07	0	0.00	0	170.00	168.50	0	15,016	0.00%
2023/12/06	1	170.00	0	0.00	170.00	1	15,083	0.01%
2023/12/05	5	172.90	0	0.00	171.50	5	15,110	0.03%
2023/12/04	3	175.50	5	176.00	177.00	-2	14,993	-0.01%
2023/12/01	2	175.00	8.1	175.44	176.00	-6.1	14,991	-0.04%
2023/11/30	6	176.67	3.5	175.43	177.00	2.5	14,954	0.02%
2023/11/29	5	173.70	20.1	173.12	175.00	-15.1	14,807	-0.10%
2023/11/28	15	167.00	5	170.60	170.00	10	14,628	0.07%
2023/11/27	1	165.00	2	165.25	164.50	-1	14,593	-0.01%
2023/11/24	2	167.50	5	167.00	167.00	-3	14,773	-0.02%
2023/11/23	8.1	168.69	7	168.21	168.00	1.1	15,109	0.01%
2023/11/22	16	170.16	13.1	170.88	171.00	3	15,101	0.02%
2023/11/21	6.1	167.26	7.6	166.87	168.50	-1.5	15,184	-0.01%
2023/11/20	8	160.63	6.1	160.43	160.00	1.9	15,423	0.01%
2023/11/17	2	158.00	7	157.57	159.00	-5	15,336	-0.03%
2023/11/16	0	155.50	0	0.00	155.00	0	15,363	0.00%
2023/11/15	6	156.25	5	156.10	154.50	1	15,352	0.01%
2023/11/14	2	153.00	0	0.00	153.00	2	15,321	0.01%
2023/11/13	4	156.00	2	154.75	156.00	2	15,446	0.01%
2023/11/10	2.1	150.29	0	0.00	151.00	2.1	15,571	0.01%
2023/11/09	1	152.50	0	0.00	154.50	1	15,603	0.01%
2023/11/08	0	0.00	1	154.50	154.50	-1	15,739	-0.01%
2023/11/07	1.2	154.59	4	154.00	153.50	-2.8	15,824	-0.02%
2023/11/06	2	158.00	4	157.25	158.00	-2	16,019	-0.01%
2023/11/03	9	154.33	2	155.00	155.50	7	16,388	0.04%
2023/11/02	4	148.63	3	148.00	151.00	1	16,370	0.01%
2023/11/01	2	143.51	0	0.00	144.50	2	16,377	0.01%
2023/10/31	1	147.50	0	0.00	143.00	1	16,639	0.01%
2023/10/30	5	146.00	4	145.88	145.50	1	17,143	0.01%
2023/10/27	7.1	149.21	3	147.67	147.00	4.1	17,194	0.02%
2023/10/26	2.1	150.23	0	0.00	149.00	2.1	17,353	0.01%
2023/10/25	9.5	157.95	1	158.00	157.00	8.5	17,380	0.05%
2023/10/24	3.1	155.13	0	0.00	157.00	3.1	17,972	0.02%
2023/10/23	0	160.50	1	160.00	158.50	-1	18,580	-0.01%
2023/10/20	1	160.88	1	160.00	161.00	0	19,659	0.00%
2023/10/19	1	158.50	0	0.00	160.00	1	20,246	0.00%
2023/10/18	3.1	161.88	0	0.00	160.00	3.1	20,714	0.02%
2023/10/17	0.1	168.38	0	0.00	166.50	0.1	21,177	0.00%
2023/10/16	6.2	165.64	106	165.92	164.50	-99.8	22,565	-0.44%	大賣/
2023/10/13	3	169.00	1	171.00	169.00	2	23,739	0.01%
2023/10/12	2	171.50	0	0.00	171.50	2	24,128	0.01%
2023/10/11	0	0.00	1	176.00	171.50	-1	24,906	0.00%
2023/10/06	29	172.03	0.3	171.50	172.50	28.8	25,550	0.11%
2023/10/05	3.2	173.81	0	0.00	172.50	3.2	25,793	0.01%
2023/10/04	4	173.01	0	0.00	174.00	4	25,809	0.02%
2023/10/03	6.1	177.84	5	175.50	175.50	1.1	25,840	0.00%
2023/10/02	2	178.50	2	175.50	178.50	0	26,042	0.00%
2023/09/28	2.2	173.56	5	175.60	173.50	-2.8	26,337	-0.01%
2023/09/27	5	173.50	2.3	174.00	173.50	2.8	26,484	0.01%
2023/09/26	3	177.00	4	177.13	176.00	-1	26,457	0.00%
2023/09/25	2.4	178.51	102	178.57	178.50	-99.6	26,596	-0.37%	大賣/
2023/09/22	17.1	176.36	4	176.38	181.00	13.1	26,579	0.05%
2023/09/21	0	0.00	4	181.00	180.50	-4	26,499	-0.02%
2023/09/20	17	185.06	5	183.50	183.50	12	26,558	0.05%
2023/09/19	116.2	184.77	128	186.63	188.50	-11.8	26,571	-0.04%	大買/大賣/
2023/09/18	9.3	187.47	8	184.94	184.50	1.3	26,467	0.00%
2023/09/15	20.3	190.48	19	189.55	190.50	1.3	26,386	0.00%
2023/09/14	3.2	185.68	23	185.28	186.00	-19.9	26,171	-0.08%
2023/09/13	10	183.36	0	0.00	181.50	10	26,200	0.04%
2023/09/12	3	181.17	5	184.50	185.00	-2	26,428	-0.01%
2023/09/11	2	181.00	7	181.57	179.50	-5	26,684	-0.02%
2023/09/08	2.1	181.05	2	181.75	181.00	0.1	26,828	0.00%
2023/09/07	2	185.50	0	0.00	184.50	2	27,295	0.01%
2023/09/06	1	185.50	0	0.00	187.00	1	27,500	0.00%
2023/09/05	2	186.50	2	185.75	186.50	0	27,786	0.00%
2023/09/04	1	182.50	2	184.50	185.00	-1	28,511	0.00%
2023/09/01	4	184.63	0.8	184.10	182.00	3.3	28,870	0.01%
2023/08/31	3.3	185.09	7	184.43	185.50	-3.7	29,026	-0.01%
2023/08/30	8	184.94	15.3	185.41	184.00	-7.3	29,139	-0.03%
2023/08/29	17.9	183.28	24.1	183.71	184.00	-6.2	29,237	-0.02%
2023/08/28	4.2	179.04	2	178.25	176.00	2.2	29,112	0.01%
2023/08/25	25.1	182.40	11	182.77	179.50	14.1	29,448	0.05%
2023/08/24	6.5	186.87	29.2	185.52	189.00	-22.6	29,388	-0.08%
2023/08/23	3.2	176.06	14	176.71	177.00	-10.8	29,334	-0.04%
2023/08/22	15.1	172.89	10	174.75	176.00	5.1	30,062	0.02%
2023/08/21	8	173.06	7	175.43	172.50	1	31,063	0.00%
2023/08/18	11	176.77	9	174.11	174.50	2	31,230	0.01%
2023/08/17	21	179.21	9.1	179.39	180.50	11.9	31,514	0.04%
2023/08/16	7	178.14	4	179.00	178.00	3	31,889	0.01%
2023/08/15	13	174.42	22	175.07	175.50	-9	31,957	-0.03%
2023/08/14	2.4	171.04	6	172.17	170.50	-3.6	32,426	-0.01%
2023/08/11	17.3	176.44	11	178.45	174.50	6.3	32,885	0.02%
2023/08/10	16	177.50	13	177.92	177.00	3	33,081	0.01%
2023/08/09	116.1	185.89	32	184.69	184.00	84.1	33,007	0.25%	大買/
2023/08/08	13.2	179.74	3	179.83	178.50	10.2	32,919	0.03%
2023/08/07	6	179.25	39	177.92	182.00	-33	33,012	-0.10%
2023/08/04	50.2	176.55	12	177.04	177.50	38.2	33,076	0.12%
2023/08/02	15.5	185.52	48	186.32	180.00	-32.5	33,196	-0.10%
2023/08/01	13.3	185.58	4	185.63	186.00	9.3	33,560	0.03%
2023/07/31	50.1	188.43	67	188.78	184.50	-16.9	33,969	-0.05%
2023/07/28	53	189.85	38	191.08	191.00	15	33,919	0.04%
2023/07/27	129	193.43	18.2	192.42	190.50	110.8	33,959	0.33%	大買/鉅額交易
2023/07/26	35.2	199.39	15.2	200.32	197.50	20	33,805	0.06%
2023/07/25	38	203.46	23	202.78	195.50	15	33,790	0.04%
2023/07/24	36	197.83	32.1	198.70	199.50	3.9	32,927	0.01%
2023/07/21	26.1	190.57	10.3	191.90	190.50	15.8	32,768	0.05%
2023/07/20	25.8	200.17	19	197.97	196.50	6.8	32,526	0.02%
2023/07/19	188.5	203.67	85.8	202.99	203.00	102.7	32,017	0.32%	大買/鉅額交易
2023/07/18	166	193.26	204.1	197.66	200.00	-38.1	30,787	-0.12%	大買/大賣/
2023/07/17	29	184.34	11	184.50	182.00	18	29,625	0.06%
2023/07/14	156	184.39	88.7	185.89	187.00	67.3	29,371	0.23%	大買/
2023/07/13	158.3	171.38	25.2	172.37	175.50	133.1	28,676	0.46%	大買/鉅額交易
2023/07/12	8	170.31	21.1	171.02	171.00	-13.1	27,913	-0.05%
2023/07/11	4.2	168.54	11	170.05	169.00	-6.8	27,712	-0.02%
2023/07/10	11.1	168.54	3	171.50	167.00	8.1	27,827	0.03%
2023/07/07	7.1	169.72	4	170.50	170.00	3.1	27,843	0.01%
2023/07/06	19.5	171.14	1	173.50	169.00	18.5	27,676	0.07%
2023/07/05	6.5	181.44	5	179.91	178.00	1.4	27,240	0.01%
2023/07/04	1.1	178.00	4	177.16	180.00	-3	27,075	-0.01%
2023/07/03	3.3	178.32	3.1	179.48	179.50	0.2	27,204	0.00%
2023/06/30	2.2	172.44	5.1	173.04	176.00	-3	27,500	-0.01%
2023/06/29	12.7	174.20	1	175.00	174.00	11.7	28,041	0.04%
2023/06/28	1.2	174.89	3	173.50	173.00	-1.8	28,063	-0.01%
2023/06/27	6	177.08	1.2	175.71	177.00	4.9	28,482	0.02%
2023/06/26	6.4	180.93	5	182.00	180.00	1.4	28,569	0.00%
2023/06/21	16	188.09	3.2	187.09	187.00	12.8	29,175	0.04%
2023/06/20	0.2	185.94	2.2	187.31	188.50	-2	29,637	-0.01%
2023/06/19	17.2	187.44	9	186.33	185.50	8.2	29,823	0.03%
2023/06/16	1	187.90	14.1	189.07	189.50	-13.1	30,056	-0.04%
2023/06/15	4.2	184.07	19.5	184.51	186.50	-15.3	29,855	-0.05%
2023/06/14	10.1	178.89	11.1	179.64	180.50	-1	29,629	0.00%
2023/06/13	5	177.70	22.9	178.40	180.00	-17.9	29,512	-0.06%
2023/06/12	8.2	171.35	10	173.60	172.50	-1.8	29,054	-0.01%
2023/06/09	10	170.79	18.1	169.76	171.50	-8.1	28,957	-0.03%
2023/06/08	29.4	169.33	16	167.94	167.00	13.4	28,788	0.05%
2023/06/07	11	175.23	12	175.51	176.00	-1	28,229	0.00%
2023/06/06	16.1	179.55	10	178.20	177.00	6.1	28,025	0.02%
2023/06/05	9	180.89	8.1	181.39	181.00	1	28,021	0.00%
2023/06/02	23.2	181.87	14	181.93	182.00	9.2	27,967	0.03%
2023/06/01	15	180.77	18	181.47	181.00	-3	27,935	-0.01%
2023/05/31	18.1	180.44	11	180.45	180.50	7.1	28,316	0.03%
2023/05/30	9.1	179.78	6.1	180.02	180.00	3	28,128	0.01%
2023/05/29	20.3	183.87	8.4	183.22	182.50	11.9	28,229	0.04%
2023/05/26	22.7	187.12	32.4	188.85	185.50	-9.7	28,279	-0.03%
2023/05/25	19.3	178.86	35.2	178.90	180.50	-15.9	27,771	-0.06%
2023/05/24	3	166.83	5	166.60	167.50	-2	26,934	-0.01%
2023/05/23	11	165.05	23	165.96	167.00	-12	26,869	-0.04%
2023/05/22	30.2	163.76	19	162.29	161.00	11.2	26,560	0.04%
2023/05/19	4	167.75	8.1	168.01	170.00	-4.1	26,206	-0.02%
2023/05/18	6	168.25	12.2	168.99	167.50	-6.2	26,351	-0.02%
2023/05/17	8.3	163.59	11.1	164.91	165.00	-2.8	26,099	-0.01%
2023/05/16	11	160.41	20	160.45	161.00	-9	25,638	-0.04%
2023/05/15	12	157.79	4	157.38	156.00	8	25,354	0.03%
2023/05/12	1	155.00	4.1	156.92	160.00	-3.1	25,345	-0.01%
2023/05/11	2	159.73	1.1	157.45	156.00	1	25,166	0.00%
2023/05/10	6.2	157.73	1.1	157.98	158.00	5.1	25,089	0.02%
2023/05/09	10	159.45	15	159.77	160.50	-5	25,096	-0.02%
2023/05/08	6	159.83	18.6	160.13	161.00	-12.6	25,088	-0.05%
2023/05/05	6.3	150.20	45	150.66	152.50	-38.7	24,541	-0.16%
2023/05/04	5	147.19	22.3	147.56	148.50	-17.2	24,440	-0.07%
2023/05/03	8	144.50	9.3	146.29	147.00	-1.3	24,546	-0.01%
2023/05/02	11	145.07	28.1	145.85	143.50	-17.1	24,416	-0.07%
2023/04/28	9	143.39	65	143.95	145.00	-56	24,457	-0.23%
2023/04/27	11	136.68	3	136.67	136.50	8	23,763	0.03%
2023/04/26	11	137.96	12	137.79	139.00	-1	23,835	0.00%
2023/04/25	11	136.59	44.1	140.41	135.00	-33.1	23,701	-0.14%
2023/04/24	4	139.00	4.1	137.77	139.50	-0.1	23,545	0.00%
2023/04/21	4	137.50	10	136.90	136.50	-6	23,472	-0.03%
2023/04/20	15	135.20	6	136.42	135.50	9	23,368	0.04%
2023/04/19	19	134.18	2.1	134.07	132.50	16.9	23,543	0.07%
2023/04/18	31	137.58	1	136.50	136.50	30	23,617	0.13%
2023/04/17	3	137.67	3.1	138.68	139.00	-0.1	23,761	0.00%
2023/04/14	3	139.17	3	139.00	139.00	0	23,949	0.00%
2023/04/13	12	139.87	9	140.06	139.50	3	23,954	0.01%
2023/04/12	26.1	142.65	1	141.50	142.00	25.1	23,932	0.10%
2023/04/11	0	0.00	2	144.50	143.00	-2	23,978	-0.01%
2023/04/10	19	144.47	2.1	143.07	144.50	16.9	24,062	0.07%
2023/04/07	5.2	145.21	3.1	145.00	144.50	2.1	24,146	0.01%
2023/04/06	13	143.69	2	144.00	144.00	11	24,192	0.05%
2023/03/31	10.3	148.63	19	148.34	147.50	-8.7	24,432	-0.04%
2023/03/30	25	146.86	36.1	147.29	147.50	-11.1	24,442	-0.05%
2023/03/29	13	140.23	1.1	140.95	140.50	11.9	24,829	0.05%
2023/03/28	25.2	140.50	6.1	141.89	138.50	19.1	25,628	0.07%
2023/03/27	19.1	145.87	8	146.06	145.50	11.1	25,225	0.04%
2023/03/24	24	148.31	82	149.84	148.00	-58	25,244	-0.23%
2023/03/23	15.1	144.64	27	142.80	146.00	-11.9	24,511	-0.05%
2023/03/22	18	140.47	6.1	140.52	140.00	11.9	24,185	0.05%
2023/03/21	10	137.90	15	137.87	138.50	-5	24,170	-0.02%
2023/03/20	13.2	134.54	5.1	135.30	135.50	8.1	23,881	0.03%
2023/03/17	2	134.00	1	132.00	134.00	1	24,105	0.00%
2023/03/16	2	130.00	1	129.50	129.50	1	24,434	0.00%
2023/03/15	4	132.37	8	132.19	131.00	-4	25,342	-0.02%
2023/03/14	14	130.79	1	130.00	130.50	13	25,725	0.05%
2023/03/13	3	131.33	10	132.65	133.50	-7	26,381	-0.03%
2023/03/10	4	133.38	3.4	132.69	131.50	0.6	26,488	0.00%
2023/03/09	7	136.14	4	137.00	136.00	3	27,683	0.01%
2023/03/08	8.1	136.51	5.1	136.62	137.00	3	27,666	0.01%
2023/03/07	10.1	136.15	3.1	135.55	136.50	7	27,869	0.02%
2023/03/06	0	0.00	21	138.19	138.50	-21	27,852	-0.08%
2023/03/03	15	137.00	22	137.57	136.50	-7	28,013	-0.02%
2023/03/02	3	132.67	13	132.00	134.00	-10	27,673	-0.04%
2023/03/01	11	127.86	17	129.85	131.50	-6	27,695	-0.02%
2023/02/24	26	129.85	3	131.00	128.00	23	27,536	0.08%
2023/02/23	13	133.81	9	134.00	134.00	4	27,064	0.01%
2023/02/22	14.2	134.08	4	134.50	133.50	10.2	27,349	0.04%
2023/02/21	7	135.71	5.2	135.44	137.50	1.9	27,513	0.01%
2023/02/20	21	136.98	1.4	137.96	136.50	19.6	27,910	0.07%
2023/02/17	11	136.32	123	136.98	136.00	-112	28,466	-0.39%	大賣/鉅額交易
2023/02/16	130.2	138.03	17	138.44	138.50	113.2	29,275	0.39%	大買/鉅額交易
2023/02/15	3	137.00	15	135.30	137.50	-12	30,468	-0.04%
2023/02/14	1	133.00	3	131.00	131.50	-2	30,890	-0.01%
2023/02/13	5	128.80	2	128.75	128.50	3	32,245	0.01%
2023/02/10	7.1	130.07	4.1	130.00	129.00	3	33,137	0.01%
2023/02/09	6	130.75	4.1	131.29	132.50	1.9	33,431	0.01%
2023/02/08	0	0.00	8.1	131.50	131.50	-8.1	33,774	-0.02%
2023/02/07	9	130.00	1	130.50	130.00	8	33,943	0.02%
2023/02/06	21.1	131.03	6	130.08	129.00	15.1	34,204	0.04%
2023/02/03	12	140.04	11	138.64	137.00	1	34,062	0.00%
2023/02/02	5.1	142.41	15.2	143.03	143.50	-10.1	34,277	-0.03%
2023/02/01	11	139.86	17.3	140.68	141.50	-6.3	34,457	-0.02%
2023/01/31	0	0.00	18.6	136.27	136.50	-18.6	34,564	-0.05%
2023/01/30	9.1	134.13	58.4	133.13	136.00	-49.3	35,279	-0.14%
2023/01/17	13	126.35	2	127.25	127.00	11	35,331	0.03%
2023/01/16	11	129.64	9	129.33	128.00	2	36,209	0.01%
2023/01/13	8	127.44	16	128.38	126.00	-8	36,404	-0.02%
2023/01/12	5	127.50	5	128.00	125.00	0	36,934	0.00%
2023/01/11	1.1	127.45	3	127.67	128.00	-1.9	37,413	-0.01%
2023/01/10	4	125.88	5.4	125.91	126.50	-1.4	37,953	0.00%
2023/01/09	7	126.14	32	126.33	127.50	-25	38,592	-0.06%
2023/01/06	8.8	121.16	18	122.00	123.00	-9.2	38,463	-0.02%
2023/01/05	3.2	118.81	0	0.00	119.00	3.2	38,437	0.01%
2023/01/04	5.2	119.00	3	119.67	120.00	2.2	38,524	0.01%
2023/01/03	3.1	121.66	3	121.83	122.00	0.1	38,642	0.00%
2022/12/30	11.1	121.64	4	121.38	120.00	7.1	38,893	0.02%
2022/12/29	5.1	120.52	7	121.43	121.50	-1.9	38,945	0.00%
2022/12/28	3	120.33	71	120.52	120.00	-68	39,277	-0.17%
2022/12/27	2.1	124.19	2	122.25	122.50	0.1	39,633	0.00%
2022/12/26	3.1	123.18	2	123.00	123.00	1.1	39,842	0.00%
2022/12/23	11.2	122.83	10	122.60	125.00	1.2	40,196	0.00%
2022/12/22	51	121.75	9	122.72	122.00	42	40,091	0.10%
2022/12/21	49.3	122.37	35	123.11	120.50	14.3	40,102	0.04%
2022/12/20	46.6	129.29	92	132.02	126.50	-45.5	39,454	-0.12%
2022/12/19	9.5	140.84	81	141.43	140.50	-71.5	38,921	-0.18%
2022/12/16	4.5	143.50	5	143.00	142.00	-0.5	38,881	0.00%
2022/12/15	1	149.00	12	148.38	149.00	-11	38,834	-0.03%
2022/12/14	2	146.00	1	148.00	147.50	1	38,939	0.00%
2022/12/13	5.2	148.05	5	146.40	146.00	0.2	39,001	0.00%
2022/12/12	2	149.00	0	0.00	150.00	2	38,827	0.01%
2022/12/09	9	151.28	8	148.94	149.50	1	39,005	0.00%
2022/12/08	7	149.29	5	148.30	149.50	2	38,854	0.01%
2022/12/07	190.1	153.48	93	150.51	150.00	97.1	38,833	0.25%	大買/
2022/12/06	33	164.82	16	165.59	163.00	17	38,234	0.04%
2022/12/05	22.1	164.82	45	166.69	166.00	-22.9	38,054	-0.06%
2022/12/02	11	160.55	21	160.00	160.50	-10	37,559	-0.03%
2022/12/01	81.2	162.02	81.1	162.94	159.50	0.2	37,807	0.00%
2022/11/30	36.1	153.96	8	154.19	155.50	28.1	36,551	0.08%
2022/11/29	61	151.80	7	152.57	151.00	54	36,655	0.15%
2022/11/28	9	155.67	19	156.48	155.50	-10	36,801	-0.03%
2022/11/25	51	157.98	18.1	157.81	156.50	33	37,569	0.09%
2022/11/24	77	155.95	8	155.25	157.50	69	37,308	0.18%
2022/11/23	8	154.69	1.2	154.17	153.50	6.8	37,153	0.02%
2022/11/22	19	156.95	4	156.50	156.00	15	37,179	0.04%
2022/11/21	4.2	157.00	8	155.50	157.00	-3.8	37,057	-0.01%
2022/11/18	34.1	157.95	40.1	154.87	154.00	-6	36,990	-0.02%
2022/11/17	43	159.14	35	158.61	158.50	8	36,745	0.02%
2022/11/16	33	159.50	32	160.33	161.50	1	36,811	0.00%
2022/11/15	20.1	160.00	22	159.27	161.00	-2	36,767	-0.01%
2022/11/14	59	160.14	47	160.12	158.50	12	36,487	0.03%
2022/11/11	14	159.04	32.8	160.66	158.00	-18.8	35,903	-0.05%
2022/11/10	24.2	144.66	20	145.73	147.00	4.2	34,562	0.01%
2022/11/09	54	140.91	73.7	141.02	145.00	-19.7	34,019	-0.06%
2022/11/08	58.4	133.78	74.3	134.27	133.00	-15.9	33,249	-0.05%
2022/11/07	21.2	128.28	27	129.28	128.00	-5.9	32,763	-0.02%
2022/11/04	11	126.05	8.1	126.60	129.00	2.9	32,663	0.01%
2022/11/03	34	126.93	13.4	127.33	127.50	20.6	32,429	0.06%
2022/11/02	43	127.03	46.1	127.10	127.50	-3.1	32,426	-0.01%
2022/11/01	8	124.69	6	124.75	125.00	2	32,127	0.01%
2022/10/31	45.2	124.18	68.8	125.23	124.50	-23.6	32,406	-0.07%
2022/10/28	13.4	122.20	41	122.43	122.50	-27.6	32,386	-0.09%
2022/10/27	66.2	121.22	52	120.82	120.50	14.2	32,343	0.04%
2022/10/26	73	117.27	64	118.03	118.50	9	32,566	0.03%
2022/10/25	17	121.85	8	121.88	121.50	9	32,418	0.03%
2022/10/24	36.4	123.66	54.4	124.16	122.00	-18	32,909	-0.05%
2022/10/21	27	118.15	26	118.29	116.50	1	33,140	0.00%
2022/10/20	41	116.37	17	115.68	116.50	24	33,587	0.07%
2022/10/19	46.5	124.09	32.1	124.64	122.50	14.4	33,184	0.04%
2022/10/18	32	121.19	27.2	121.39	121.00	4.8	32,816	0.01%
2022/10/17	14.2	114.68	42	115.27	119.50	-27.8	32,568	-0.09%
2022/10/14	0	0.00	15.2	115.89	118.00	-15.2	32,329	-0.05%
2022/10/13	2	112.00	2	111.75	107.50	0	32,698	0.00%
2022/10/12	6	111.92	4	113.00	113.00	2	32,790	0.01%
2022/10/11	7	114.43	30	112.50	112.00	-23	32,949	-0.07%
2022/10/07	2	120.25	2	121.51	120.00	0	33,045	0.00%
2022/10/06	2	122.00	6.7	122.90	123.50	-4.7	33,041	-0.01%
2022/10/05	22.1	123.86	24	123.50	121.50	-1.9	33,122	-0.01%
2022/10/04	21	120.40	11	120.91	122.50	10	32,909	0.03%
2022/10/03	8	116.31	25	117.26	117.50	-17	32,733	-0.05%
2022/09/30	3.1	113.61	4	114.00	117.50	-0.9	33,043	0.00%
2022/09/29	31	115.26	27	113.80	113.00	4	33,152	0.01%
2022/09/28	9.2	117.97	43	117.86	115.00	-33.8	33,183	-0.10%
2022/09/27	41	122.58	40	121.05	123.50	1	33,283	0.00%
2022/09/26	9.4	118.16	50	118.38	118.00	-40.6	33,442	-0.12%
2022/09/23	1.3	124.34	1	123.50	123.00	0.3	33,728	0.00%
2022/09/22	11	123.41	1	123.00	124.00	10	33,827	0.03%
2022/09/21	10	127.15	6	127.67	127.50	4	33,785	0.01%
2022/09/20	25.1	130.80	2	130.25	129.00	23.1	34,024	0.07%
2022/09/19	22	130.09	13	132.12	131.50	9	34,086	0.03%
2022/09/16	2	133.00	5	132.00	130.00	-3	34,195	-0.01%
2022/09/15	18	134.67	2	135.00	133.00	16	34,302	0.05%
2022/09/14	14	134.21	11	135.14	135.50	3	34,700	0.01%
2022/09/13	14	140.61	5	141.60	139.00	9	34,961	0.03%
2022/09/12	2	144.00	7	143.14	142.50	-5	35,100	-0.01%
2022/09/08	11	139.00	8	139.94	139.50	3	36,276	0.01%
2022/09/07	19	133.42	20	133.75	139.00	-1	37,968	0.00%
2022/09/06	3	139.67	5.4	139.65	139.00	-2.4	38,164	-0.01%
2022/09/05	7	139.36	9.1	138.79	138.00	-2.1	38,203	-0.01%
2022/09/02	28	138.61	13	139.62	138.50	15	38,114	0.04%
2022/09/01	24.3	142.86	20	139.85	138.00	4.3	37,632	0.01%
2022/08/31	7.2	151.09	3.2	151.16	151.50	4	36,962	0.01%
2022/08/30	4	152.13	2.4	152.88	153.00	1.6	37,023	0.00%
2022/08/29	4	151.00	4	149.50	151.50	0	37,115	0.00%
2022/08/26	6	156.92	22.8	157.80	156.50	-16.8	36,956	-0.05%
2022/08/25	17	155.97	8	155.63	154.50	9	37,138	0.02%
2022/08/24	8.1	154.23	7.3	153.83	154.50	0.8	37,485	0.00%
2022/08/23	24.1	156.83	24	155.96	154.50	0.1	37,409	0.00%
2022/08/22	5	164.80	4.4	164.82	163.50	0.6	37,361	0.00%
2022/08/19	7	162.14	21.9	163.06	163.50	-14.9	37,206	-0.04%
2022/08/18	12.1	155.50	16.1	154.92	160.00	-4	37,362	-0.01%
2022/08/17	8.3	160.66	4	158.75	159.00	4.3	37,299	0.01%
2022/08/16	15.5	162.96	16	162.47	162.50	-0.6	37,334	0.00%
2022/08/15	27.1	163.67	20.3	163.40	163.50	6.9	37,170	0.02%
2022/08/12	5	156.90	42.1	156.73	158.00	-37.1	36,528	-0.10%
2022/08/11	15.2	153.84	5.3	153.41	152.50	9.9	36,305	0.03%
2022/08/10	8.5	152.75	5	152.70	150.00	3.5	36,250	0.01%
2022/08/09	8	153.50	10	154.50	154.00	-2	36,220	-0.01%
2022/08/08	22.1	150.27	18	151.58	153.00	4.1	36,151	0.01%
2022/08/05	11	151.14	5	150.50	150.50	6	36,140	0.02%
2022/08/04	13.1	146.20	12	145.42	146.00	1.1	35,785	0.00%
2022/08/03	10	147.50	11.2	147.55	147.50	-1.2	35,343	0.00%
2022/08/02	12.5	149.38	23	148.35	148.00	-10.5	35,063	-0.03%
2022/08/01	51.4	155.29	30.1	154.93	155.00	21.3	34,607	0.06%
2022/07/29	88.1	159.29	84	157.81	158.50	4.1	34,030	0.01%
2022/07/28	87.6	167.87	109	172.84	162.00	-21.4	33,366	-0.06%	大賣/
2022/07/27	154.1	176.48	189.1	173.69	179.50	-35	32,397	-0.11%	大買/大賣/
2022/07/26	88.1	169.96	10.1	170.15	170.00	78.1	31,648	0.25%
2022/07/25	60	175.09	54.1	176.03	176.00	5.9	31,695	0.02%
2022/07/22	71.2	176.83	18	178.22	177.00	53.2	32,085	0.17%
2022/07/21	29.1	175.09	153.1	174.71	177.50	-124	32,633	-0.38%	大賣/鉅額交易
2022/07/20	29.1	169.40	36.1	169.41	170.50	-7	32,356	-0.02%
2022/07/19	20.1	164.50	14	165.61	164.00	6.1	31,985	0.02%
2022/07/18	25	162.92	51.1	161.33	163.50	-26.1	31,886	-0.08%
2022/07/15	52	154.29	52.1	155.10	156.50	-0.1	31,603	0.00%
2022/07/14	122	153.60	10.1	152.81	153.50	111.9	31,402	0.36%	大買/鉅額交易
2022/07/13	6	154.17	18	156.22	149.50	-12	31,220	-0.04%
2022/07/12	2	151.50	7	152.57	148.50	-5	31,142	-0.02%
2022/07/11	11	155.32	7	155.71	153.00	4	31,094	0.01%
2022/07/08	11	159.23	12	160.13	157.50	-1	30,828	0.00%
2022/07/07	15	153.53	13.4	152.13	156.50	1.6	30,399	0.01%
2022/07/06	60	153.22	34	150.00	147.50	26	30,012	0.09%
2022/07/05	5	154.60	7	153.43	153.50	-2	29,996	-0.01%
2022/07/04	6	151.08	2	150.75	149.00	4	29,582	0.01%
2022/07/01	18.1	149.64	113	148.99	146.00	-94.9	29,430	-0.32%	大賣/
2022/06/30	5	158.40	8	158.69	158.50	-3	29,122	-0.01%
2022/06/29	15	160.97	13.2	161.16	162.50	1.8	29,127	0.01%
2022/06/28	217	160.97	221	159.98	161.00	-4	29,070	-0.01%	大買/大賣/
2022/06/27	64	168.81	8.1	168.43	167.50	55.9	29,029	0.19%
2022/06/24	5.1	160.10	4.1	162.40	160.50	1	28,920	0.00%
2022/06/23	14	157.93	9.1	161.11	159.00	4.9	28,778	0.02%
2022/06/22	7.1	164.15	3	159.50	158.00	4.1	28,839	0.01%
2022/06/21	32	165.70	40.1	165.05	169.50	-8.1	28,464	-0.03%
2022/06/20	63.2	161.59	52	159.06	157.50	11.2	28,086	0.04%
2022/06/17	173.1	163.94	232.4	162.50	166.00	-59.3	27,775	-0.21%	大買/大賣/
2022/06/16	57.1	176.08	57.3	173.58	165.50	-0.2	26,598	0.00%
2022/06/15	21.2	191.98	15	188.63	183.00	6.2	24,896	0.02%
2022/06/14	3	199.00	7	198.79	201.50	-4	24,619	-0.02%
2022/06/13	5.1	199.80	3	201.33	200.00	2.1	24,809	0.01%
2022/06/10	13.1	204.47	6	205.42	206.50	7.1	25,100	0.03%
2022/06/09	8	207.06	6.2	207.79	206.50	1.8	25,540	0.01%
2022/06/08	1	203.00	4.2	204.67	204.50	-3.2	25,585	-0.01%
2022/06/07	9.2	200.24	4	201.75	200.00	5.2	25,898	0.02%
2022/06/06	1	204.50	1	203.50	203.50	0	26,165	0.00%
2022/06/02	2.2	204.74	2	203.25	203.50	0.2	26,590	0.00%
2022/06/01	33.1	207.02	8	206.63	205.50	25.1	26,890	0.09%
2022/05/31	4	215.37	5.3	214.72	215.50	-1.2	26,755	0.00%
2022/05/30	21	212.76	27	211.07	213.00	-6	26,804	-0.02%
2022/05/27	7	203.93	34	203.04	201.50	-27	26,707	-0.10%
2022/05/26	6.1	206.84	4	205.13	201.50	2.1	27,153	0.01%
2022/05/25	11.1	206.83	9	207.33	213.00	2.1	27,629	0.01%
2022/05/24	7.1	211.96	16.1	208.88	204.00	-9	28,654	-0.03%
2022/05/23	6	217.92	6.1	217.17	216.00	-0.1	28,816	0.00%
2022/05/20	7.1	219.68	2	218.75	217.00	5.1	29,177	0.02%
2022/05/19	23.3	216.92	17	216.76	219.00	6.3	29,942	0.02%
2022/05/18	12	224.41	27.2	223.25	222.50	-15.1	30,060	-0.05%
2022/05/17	8	218.00	6.1	218.89	219.50	2	30,272	0.01%
2022/05/16	12	220.29	6.4	221.63	214.50	5.7	30,309	0.02%
2022/05/13	4	214.38	4	215.25	215.00	0	30,139	0.00%
2022/05/12	3.1	211.60	203	212.01	208.50	-199.9	30,285	-0.66%	大賣/鉅額交易
2022/05/11	205	213.02	6	213.17	212.00	199	30,484	0.65%	大買/鉅額交易
2022/05/10	9.1	214.71	8	212.00	216.50	1.1	30,940	0.00%
2022/05/09	5	212.70	4	211.50	211.00	1	30,922	0.00%
2022/05/06	6.1	209.00	4	210.02	208.00	2.1	30,785	0.01%
2022/05/05	13	222.33	10.1	222.11	218.00	3	30,673	0.01%
2022/05/04	11	219.27	10.1	220.14	217.50	1	30,545	0.00%
2022/05/03	2	214.25	4.1	213.50	213.50	-2.1	30,705	-0.01%
2022/04/29	8	211.56	30	214.45	213.00	-22	31,125	-0.07%
2022/04/28	49	210.35	22	210.27	205.50	27	30,759	0.09%
2022/04/27	12	205.25	15.3	202.73	216.50	-3.3	30,313	-0.01%
2022/04/26	21	201.02	26	200.42	199.50	-5	29,572	-0.02%
2022/04/25	5.7	202.91	19	205.13	202.00	-13.3	29,559	-0.04%
2022/04/22	9.1	210.51	6	212.50	210.00	3.1	29,503	0.01%
2022/04/21	32.2	218.69	27	216.96	220.00	5.2	29,467	0.02%
2022/04/20	165.1	218.01	165	218.96	220.00	0.1	29,621	0.00%	大買/大賣/
2022/04/19	1	210.50	1	211.00	210.50	0	29,648	0.00%
2022/04/18	10.5	207.60	10	205.15	206.50	0.5	29,942	0.00%
2022/04/15	8.2	207.87	1	208.00	205.00	7.2	30,175	0.02%
2022/04/14	0.6	218.59	0	0.00	217.50	0.6	30,373	0.00%
2022/04/13	1	215.00	1	217.00	216.50	0	30,535	0.00%
2022/04/12	1	219.00	3	218.33	215.00	-2	30,631	-0.01%
2022/04/11	7.3	217.74	3	214.83	213.50	4.3	30,835	0.01%
2022/04/08	72	228.34	12.1	229.79	231.00	60	30,643	0.20%
2022/04/07	5.1	230.27	3	229.20	227.00	2.1	30,609	0.01%
2022/04/06	16.5	233.39	2.1	234.98	230.50	14.4	30,340	0.05%
2022/04/01	9.2	242.78	10	243.80	243.50	-0.8	30,397	0.00%
2022/03/31	11	245.91	4	247.38	249.00	7	30,462	0.02%
2022/03/30	7.3	249.58	21.7	250.18	248.50	-14.4	31,026	-0.05%
2022/03/29	22.1	244.66	20.1	245.27	244.00	2	30,997	0.01%
2022/03/28	24	239.40	21.2	241.07	241.00	2.8	30,908	0.01%
2022/03/25	6.2	243.92	14.1	243.04	246.00	-7.9	30,920	-0.03%
2022/03/24	4	238.50	1.1	236.73	238.50	2.9	31,276	0.01%
2022/03/23	7.1	238.77	12	238.83	239.00	-4.9	31,287	-0.02%
2022/03/22	3	232.00	4	226.88	232.00	-1	31,155	0.00%
2022/03/21	14	226.21	20	227.43	226.00	-6	31,103	-0.02%
2022/03/18	15	219.33	11.1	219.96	219.50	4	31,121	0.01%
2022/03/17	26.1	222.95	26	223.04	225.50	0.1	31,208	0.00%
2022/03/16	23.2	216.26	44	216.20	212.50	-20.8	31,179	-0.07%
2022/03/15	19	217.89	14	219.82	217.50	5	31,113	0.02%
2022/03/14	53.1	231.17	5	229.30	225.00	48.1	31,009	0.16%
2022/03/11	7.2	235.79	11.1	235.55	235.50	-4	30,728	-0.01%
2022/03/10	4.2	239.49	5	239.30	241.00	-0.9	30,780	0.00%
2022/03/09	2	222.75	4	223.75	227.00	-2	30,999	-0.01%
2022/03/08	6.1	220.48	19.2	225.38	216.00	-13.1	30,961	-0.04%
2022/03/07	23.6	223.49	17.1	224.88	222.00	6.5	31,407	0.02%
2022/03/04	10	248.20	7	245.57	245.00	3	31,477	0.01%
2022/03/03	5.2	250.32	10	248.45	246.00	-4.8	31,984	-0.02%
2022/03/02	18	246.69	19	245.08	250.00	-1	32,633	0.00%
2022/03/01	8.3	249.80	5	249.62	246.50	3.3	32,721	0.01%
2022/02/25	56.2	256.74	36.2	256.97	254.00	20	32,163	0.06%
2022/02/24	32	246.17	96	244.35	243.00	-64	31,324	-0.20%
2022/02/23	17	239.21	26	237.35	240.50	-9	30,098	-0.03%
2022/02/21	7.3	238.05	4.7	240.07	237.50	2.6	29,981	0.01%
2022/02/18	67.3	242.21	54.2	242.82	242.00	13.1	29,739	0.04%
2022/02/17	43.2	235.15	41	234.88	234.50	2.2	29,288	0.01%
2022/02/16	18	231.97	31.2	234.37	233.50	-13.2	29,726	-0.04%
2022/02/15	17.1	223.95	24.2	224.35	222.50	-7.1	29,955	-0.02%
2022/02/14	13.1	218.27	13	217.77	217.50	0.1	30,312	0.00%
2022/02/11	9.1	218.98	21	220.52	222.00	-11.9	30,787	-0.04%
2022/02/10	24.1	219.57	19	218.68	217.50	5.1	31,135	0.02%
2022/02/09	18.5	213.73	17	214.00	221.50	1.5	31,084	0.00%
2022/02/08	9	204.72	13	205.15	205.50	-4	31,235	-0.01%
2022/02/07	3	200.67	2	203.00	203.00	1	31,609	0.00%
2022/01/26	3	203.17	1	201.00	200.00	2	32,474	0.01%
2022/01/25	24	201.33	30	201.58	200.50	-6	33,702	-0.02%
2022/01/24	10	199.25	12	199.08	207.00	-2	34,432	-0.01%
2022/01/21	30	207.98	8	203.69	201.00	22	35,464	0.06%
2022/01/20	5	216.50	6	216.92	222.00	-1	36,943	0.00%
2022/01/19	37	216.51	14	215.79	215.50	23	37,518	0.06%
2022/01/18	8	226.50	8	224.56	222.00	0	38,503	0.00%
2022/01/17	6	223.58	11	222.86	221.50	-5	39,119	-0.01%
2022/01/14	2.1	216.93	4	217.63	220.00	-1.9	39,465	0.00%
2022/01/13	8	218.06	5	217.70	218.00	3	39,962	0.01%
2022/01/12	22	215.18	26	214.50	216.00	-4	41,611	-0.01%
2022/01/11	7	208.79	3	210.67	208.50	4	42,418	0.01%
2022/01/10	7.1	210.44	8	211.06	209.50	-0.9	42,602	0.00%
2022/01/07	15.3	218.18	11	217.64	217.50	4.3	42,644	0.01%
2022/01/06	19.2	223.21	5	222.70	221.00	14.2	42,499	0.03%
2022/01/05	11.2	231.40	4	234.00	230.00	7.2	42,443	0.02%
2022/01/04	2	236.25	4	235.75	237.00	-2	42,333	0.00%
2022/01/03	10	236.15	21	238.79	231.00	-11	42,224	-0.03%
2021/12/30	20.1	231.64	4	231.25	231.00	16.1	42,145	0.04%
2021/12/29	20	235.23	3	235.67	233.00	17	42,103	0.04%
2021/12/28	4.2	238.64	2	238.25	239.00	2.2	42,363	0.01%
2021/12/27	15	242.57	19	242.68	236.00	-4	42,571	-0.01%
2021/12/24	21	238.60	7	238.50	239.00	14	42,333	0.03%
2021/12/23	26	236.02	24	235.90	240.00	2	42,380	0.00%
2021/12/22	5	224.60	26.4	226.54	227.50	-21.4	41,890	-0.05%
2021/12/21	23	217.87	23	216.63	222.50	0	41,888	0.00%
2021/12/20	8.4	219.06	19	219.24	218.00	-10.7	42,008	-0.03%
2021/12/17	66	225.30	43.2	224.33	222.00	22.8	41,913	0.05%
2021/12/16	3.1	223.51	1	223.50	225.00	2.1	41,271	0.00%
2021/12/15	5.1	217.94	8	219.94	221.50	-3	41,202	-0.01%
2021/12/14	9	217.78	37	217.08	216.00	-28	41,149	-0.07%
2021/12/13	31.1	223.66	26.5	221.32	220.50	4.6	41,250	0.01%
2021/12/10	9.6	221.87	11	222.59	224.50	-1.5	41,011	0.00%
2021/12/09	18	223.53	26	225.29	218.00	-8	40,704	-0.02%
2021/12/08	20	222.38	15	222.97	221.00	5	40,307	0.01%
2021/12/07	11	219.77	10.5	222.45	216.50	0.5	40,093	0.00%
2021/12/06	24	217.81	21	218.64	219.00	3	39,898	0.01%
2021/12/03	16.5	215.27	162	215.91	217.50	-145.5	40,230	-0.36%	大賣/鉅額交易
2021/12/02	36	217.60	85	216.86	213.00	-49	40,435	-0.12%
2021/12/01	9.1	223.60	95	224.35	223.50	-85.9	40,183	-0.21%
2021/11/30	217.4	223.70	209	218.77	228.00	8.4	40,365	0.02%	大買/大賣/
2021/11/29	168	210.11	125	211.89	213.00	43	39,603	0.11%	大買/大賣/
2021/11/26	105	207.62	73	208.34	207.50	32	39,141	0.08%	大買/
2021/11/25	460	206.47	143	208.47	210.50	317	38,392	0.83%	大買/大賣/鉅額交易
2021/11/24	10	199.55	23.6	200.26	198.50	-13.6	37,769	-0.04%
2021/11/23	16.5	196.32	10	196.65	197.00	6.5	37,719	0.02%
2021/11/22	2	196.50	3	194.67	196.00	-1	37,712	0.00%
2021/11/19	2	194.50	24	195.92	195.50	-22	37,944	-0.06%
2021/11/18	17	192.82	8	192.63	192.50	9	37,931	0.02%
2021/11/17	402	197.00	400.3	194.10	198.00	1.7	37,752	0.00%	大買/大賣/
2021/11/16	6	196.50	7	195.43	195.00	-1	37,770	0.00%
2021/11/15	67	199.69	19	203.37	196.00	48	37,550	0.13%
2021/11/12	24	199.83	25	201.26	202.00	-1	37,218	0.00%
2021/11/11	25	196.36	200.1	195.52	195.00	-175.1	36,710	-0.48%	大賣/鉅額交易
2021/11/10	65	199.54	30	196.23	199.50	35	36,293	0.10%
2021/11/09	149.1	196.41	27.5	195.91	192.50	121.6	36,056	0.34%	大買/鉅額交易
2021/11/08	44.5	189.21	32	189.98	190.00	12.5	35,453	0.04%
2021/11/05	525	193.79	520	193.06	195.00	5	35,339	0.01%	大買/大賣/
2021/11/04	12	191.67	69	190.30	190.00	-57	34,840	-0.16%
2021/11/03	27	187.70	148.2	191.25	187.50	-121.2	34,226	-0.35%	大賣/鉅額交易
2021/11/02	528	195.73	438	198.98	196.00	90	33,303	0.27%	大買/大賣/
2021/11/01	114	192.52	16.2	191.86	189.00	97.8	32,188	0.30%	大買/
2021/10/29	550	183.98	552	184.14	190.00	-2	31,402	-0.01%	大買/大賣/
2021/10/28	441.2	178.98	436	177.02	178.50	5.2	30,448	0.02%	大買/大賣/
2021/10/27	10	170.55	157	170.84	171.50	-147	28,531	-0.52%	大賣/鉅額交易
2021/10/26	146	155.09	33.4	157.33	156.00	112.6	28,742	0.39%	大買/鉅額交易
2021/10/25	133	151.98	154.2	150.99	150.50	-21.2	29,124	-0.07%	大買/大賣/
2021/10/22	15.4	143.90	6	145.33	143.50	9.4	29,002	0.03%
2021/10/21	10.2	142.98	8	144.81	142.00	2.2	28,860	0.01%
2021/10/20	35.6	145.53	44	145.35	145.50	-8.4	28,646	-0.03%
2021/10/19	119	141.17	122	140.78	141.50	-3	27,469	-0.01%	大買/大賣/
2021/10/18	3.1	129.32	122	129.59	129.00	-118.9	27,003	-0.44%	大賣/鉅額交易
2021/10/15	128	127.65	27	125.28	126.00	101	27,093	0.37%	大買/鉅額交易
2021/10/14	4	116.63	3	117.50	117.00	1	26,922	0.00%
2021/10/13	9	116.78	9	119.39	116.00	0	26,806	0.00%
2021/10/12	17	124.88	5	126.20	124.00	12	26,618	0.05%
2021/10/08	2	129.50	3	127.00	130.00	-1	26,985	0.00%
2021/10/07	9.2	125.98	4	125.38	126.50	5.2	27,350	0.02%
2021/10/06	2	122.50	1	124.00	121.50	1	27,579	0.00%
2021/10/05	4	124.25	12	124.29	125.50	-8	28,182	-0.03%
2021/10/04	13	124.42	12	125.92	122.50	1	28,552	0.00%
2021/10/01	13	127.81	3	126.01	127.50	10	29,957	0.03%
2021/09/30	7	130.71	3	130.00	132.00	4	30,758	0.01%
2021/09/29	9	131.56	9	132.61	131.00	0	30,847	0.00%
2021/09/28	23	131.98	11	135.18	137.00	12	31,223	0.04%
2021/09/27	31	138.74	3	140.17	138.00	28	31,120	0.09%
2021/09/24	7	142.86	5	144.10	143.00	2	31,299	0.01%
2021/09/23	3	142.00	7	144.14	142.00	-4	31,283	-0.01%
2021/09/22	10	142.60	3	141.50	141.00	7	31,298	0.02%
2021/09/17	6	144.00	8	145.38	147.50	-2	31,413	-0.01%
2021/09/16	3	146.83	25.1	146.50	145.50	-22.1	31,702	-0.07%
2021/09/15	3	142.67	2	141.50	141.50	1	32,148	0.00%
2021/09/14	1	145.50	1	144.00	142.50	0	32,906	0.00%
2021/09/13	1	145.00	0	0.00	144.50	1	34,201	0.00%
2021/09/10	2	142.00	0	0.00	145.50	2	34,822	0.01%
2021/09/09	16	143.09	15	144.67	144.00	1	35,693	0.00%
2021/09/08	33.3	141.88	11	141.86	143.00	22.3	36,309	0.06%
2021/09/07	7.1	151.32	105	149.13	148.50	-97.9	36,278	-0.27%	大賣/
2021/09/06	18	155.50	18	154.53	154.50	0	36,028	0.00%
2021/09/03	5	151.70	47	152.16	155.00	-42	36,071	-0.12%
2021/09/02	4	148.63	2	150.25	147.50	2	36,138	0.01%
2021/09/01	104	150.47	3	148.33	148.50	101	36,936	0.27%	大買/鉅額交易
2021/08/31	2	146.50	176	147.47	147.50	-174	38,702	-0.45%	大賣/鉅額交易
2021/08/30	186	147.57	83	147.32	148.00	103	40,199	0.26%	大買/鉅額交易
2021/08/27	60	143.41	49	145.20	144.50	11	40,642	0.03%
2021/08/26	11	140.77	2	141.75	139.50	9	41,119	0.02%
2021/08/25	41	144.32	21.2	143.13	142.50	19.8	41,272	0.05%
2021/08/24	5	137.20	16	139.41	136.50	-11	41,305	-0.03%
2021/08/23	12.7	138.52	4	138.25	138.00	8.7	41,850	0.02%
2021/08/20	5	133.10	8	134.06	134.00	-3	41,914	-0.01%
2021/08/19	30.2	134.16	8	132.06	131.00	22.2	41,943	0.05%
2021/08/18	17	130.56	27	132.63	138.00	-10	41,982	-0.02%
2021/08/17	16	131.91	13	129.15	128.50	3	42,183	0.01%
2021/08/16	0	0.00	22	134.61	136.50	-22	42,389	-0.05%
2021/08/13	37	135.89	1	138.50	135.00	36	42,727	0.08%
2021/08/12	6	139.50	11	141.05	142.00	-5	42,740	-0.01%
2021/08/11	2	137.25	9	138.33	138.50	-7	42,965	-0.02%
2021/08/10	35	141.11	15	140.73	141.00	20	43,419	0.05%
2021/08/09	4	145.88	2	146.25	145.00	2	43,941	0.00%
2021/08/06	68	145.54	3	146.67	146.00	65	44,561	0.15%
2021/08/05	8	150.38	15	150.40	148.50	-7	44,987	-0.02%
2021/08/04	18	148.22	1	146.50	147.00	17	45,362	0.04%
2021/08/03	8	148.13	20	148.88	150.00	-12	45,466	-0.03%
2021/08/02	3.1	145.35	1	147.00	145.50	2.1	45,164	0.00%
2021/07/30	36.3	147.12	217	146.99	146.00	-180.7	45,517	-0.40%	大賣/鉅額交易
2021/07/29	223	150.62	53.1	148.84	151.50	170	45,311	0.38%	大買/鉅額交易
2021/07/28	42	133.94	36	135.67	138.00	6	44,177	0.01%
2021/07/27	26	141.52	8	140.44	142.00	18	44,252	0.04%
2021/07/26	96	144.34	198	145.51	146.00	-102	44,447	-0.23%	大賣/鉅額交易
2021/07/23	52.2	141.66	12	140.00	139.50	40.2	45,863	0.09%
2021/07/22	5	146.20	65.3	145.30	146.50	-60.3	45,892	-0.13%
2021/07/21	9.3	141.92	5.1	140.91	137.50	4.2	45,871	0.01%
2021/07/20	8	141.19	13	141.77	141.50	-5	46,677	-0.01%
2021/07/19	16	141.22	0	0.00	142.00	16	46,741	0.03%
2021/07/16	5	143.00	5.4	143.29	143.50	-0.4	46,909	0.00%
2021/07/15	47	143.22	37	144.76	143.50	10	46,916	0.02%
2021/07/14	97	141.24	88	142.06	143.00	9	46,657	0.02%
2021/07/13	52	137.47	36	143.88	136.00	16	46,685	0.03%
2021/07/12	20.5	141.81	8	142.44	140.50	12.5	46,350	0.03%
2021/07/09	33	141.80	47	142.95	142.50	-14	45,699	-0.03%
2021/07/08	65.2	142.09	97.5	142.84	141.00	-32.3	45,170	-0.07%
2021/07/07	54	137.08	44.9	137.15	137.00	9.1	43,617	0.02%
2021/07/06	304.1	135.57	290	132.79	132.50	14.1	42,823	0.03%	大買/大賣/
2021/07/05	11	131.50	53	131.36	132.00	-42	42,622	-0.10%
2021/07/02	5.4	127.09	11	127.55	126.50	-5.6	42,212	-0.01%
2021/07/01	26.3	123.63	78	124.49	123.50	-51.8	42,277	-0.12%
2021/06/30	64	129.00	17	128.35	129.00	47	42,027	0.11%
2021/06/29	17	129.26	42	128.94	127.50	-25	42,316	-0.06%
2021/06/28	51.5	127.36	12	128.46	129.00	39.5	42,459	0.09%
2021/06/25	18.8	129.52	19.1	128.71	127.50	-0.3	43,049	0.00%
2021/06/24	50	133.05	45	133.94	131.00	5	42,902	0.01%
2021/06/23	42	133.60	55	136.98	132.00	-13	42,736	-0.03%
2021/06/22	126	136.81	105	137.91	134.50	21	42,414	0.05%	大買/大賣/
2021/06/21	24	131.88	18	132.03	131.00	6	41,300	0.01%
2021/06/18	52	132.46	255	137.56	130.00	-203	40,949	-0.50%	大賣/鉅額交易
2021/06/17	259	133.27	76	131.82	134.00	183	40,204	0.46%	大買/鉅額交易
2021/06/16	70	127.22	76.2	130.49	126.00	-6.2	39,790	-0.02%
2021/06/15	10	127.25	8	127.13	127.00	2	39,540	0.01%
2021/06/11	18	127.19	13	125.54	124.50	5	39,293	0.01%
2021/06/10	9	127.33	11	127.55	129.00	-2	38,866	-0.01%
2021/06/09	85	127.12	249	128.23	127.00	-164	38,364	-0.43%	大賣/鉅額交易
2021/06/08	351.2	128.01	346	130.83	125.50	5.2	37,625	0.01%	大買/大賣/
2021/06/07	408	122.80	309.5	125.46	127.50	98.5	35,915	0.27%	大買/大賣/
2021/06/04	133	119.12	237	117.74	117.50	-104	34,528	-0.30%	大買/大賣/鉅額交易
2021/06/03	266.5	120.95	89	117.03	121.50	177.5	34,260	0.52%	大買/鉅額交易
2021/06/02	68	110.45	7	110.93	110.50	61	33,571	0.18%
2021/06/01	5	113.70	6	113.58	113.00	-1	33,590	0.00%
2021/05/31	10	108.50	94	109.73	112.50	-84	33,698	-0.25%
2021/05/28	131	104.37	15	103.90	104.50	116	33,554	0.35%	大買/鉅額交易
2021/05/27	12	101.17	6	101.00	101.00	6	33,888	0.02%
2021/05/26	129	106.76	118	103.50	103.00	11	34,331	0.03%	大買/大賣/
2021/05/25	20	107.03	15	106.60	105.50	5	35,061	0.01%
2021/05/24	26	100.48	38	101.39	103.50	-12	36,108	-0.03%
2021/05/21	20	99.80	12	99.42	100.50	8	37,302	0.02%
2021/05/20	2	95.00	0	0.00	94.60	2	37,401	0.01%
2021/05/19	6	99.22	5	98.04	98.10	1	37,295	0.00%
2021/05/18	8	98.90	13	98.29	99.70	-5	37,232	-0.01%
2021/05/17	34	93.26	39	93.35	93.10	-5	37,215	-0.01%
2021/05/14	11	96.35	8	100.93	95.00	3	37,677	0.01%
2021/05/13	4	90.33	6	90.73	94.60	-2	38,375	-0.01%
2021/05/12	6	91.45	3	90.80	91.20	3	38,151	0.01%
2021/05/11	13	97.22	13	96.42	96.40	0	37,916	0.00%
2021/05/10	12	103.17	6	103.83	101.50	6	37,896	0.02%
2021/05/07	140	106.59	156	107.34	106.50	-16	37,982	-0.04%	大買/大賣/
2021/05/06	10	102.60	15	105.10	106.50	-5	37,971	-0.01%
2021/05/05	51	101.00	8	102.63	99.00	43	37,700	0.11%
2021/05/04	24	103.63	23	103.15	104.50	1	37,873	0.00%
2021/05/03	23	112.20	21.2	111.02	109.50	1.9	37,914	0.00%
2021/04/29	39	116.97	42	116.07	115.00	-3	38,351	-0.01%
2021/04/28	23	108.98	73	109.08	112.50	-50	36,899	-0.14%
2021/04/27	53	102.29	18	102.03	102.50	35	36,684	0.10%
2021/04/26	11	99.37	27	98.41	99.80	-16	36,282	-0.04%
2021/04/23	10	93.92	139	93.45	94.20	-129	35,756	-0.36%	大賣/鉅額交易
2021/04/22	128	92.44	14	93.38	90.80	114	36,308	0.31%	大買/鉅額交易
2021/04/21	12	92.80	4	92.80	92.60	8	36,378	0.02%
2021/04/20	6	92.62	1	93.60	93.30	5	37,309	0.01%
2021/04/19	2	93.35	48	93.01	93.20	-46	38,595	-0.12%
2021/04/16	2	89.21	95	90.01	90.10	-93	38,726	-0.24%
2021/04/15	10	87.97	1	87.90	87.90	9	39,070	0.02%
2021/04/14	11	88.87	2	88.60	87.50	9	39,642	0.02%
2021/04/13	2	89.95	10	90.60	88.00	-8	41,201	-0.02%
2021/04/12	113	91.26	0	0.00	89.60	113	42,270	0.27%	大買/鉅額交易
2021/04/09	25	91.56	1	91.70	91.70	24	43,353	0.06%
2021/04/08	0	0.00	48	92.67	92.90	-48	43,479	-0.11%
2021/04/07	51	91.55	4	91.50	91.40	47	43,664	0.11%
2021/04/06	2	92.85	37	93.03	93.10	-35	43,839	-0.08%
2021/04/01	17	91.58	20	91.76	91.60	-3	43,770	-0.01%
2021/03/31	35	91.66	0	0.00	91.50	35	43,520	0.08%
2021/03/30	214	93.41	268	92.77	91.20	-54	43,491	-0.12%	大買/大賣/
2021/03/29	46	89.81	4	90.20	89.80	42	43,283	0.10%
2021/03/26	7	88.56	27	89.03	89.90	-20	43,297	-0.05%
2021/03/25	20	87.10	14	88.38	85.90	6	43,389	0.01%
2021/03/24	13	88.41	18	88.98	87.90	-5	43,405	-0.01%
2021/03/23	12	88.49	10	88.99	88.00	2	44,490	0.00%
2021/03/22	27	87.67	11	87.90	87.70	16	45,900	0.03%
2021/03/19	26	89.89	0	0.00	89.00	26	46,716	0.06%
2021/03/18	1	93.50	11	93.10	92.10	-10	46,643	-0.02%
2021/03/17	3	91.03	2	91.25	90.90	1	47,115	0.00%
2021/03/16	6	90.85	5	91.20	90.70	1	47,263	0.00%
2021/03/15	7.1	91.03	2	90.55	90.60	5.1	47,636	0.01%
2021/03/12	8	91.94	2	91.30	91.50	6	47,867	0.01%
2021/03/11	3	90.70	8	91.33	92.90	-5	47,966	-0.01%
2021/03/10	9	88.29	20	88.49	88.70	-11	48,491	-0.02%
2021/03/09	21	87.54	10	87.05	86.60	11	48,790	0.02%
2021/03/08	9	92.13	6	91.20	90.20	3	48,940	0.01%
2021/03/05	4	91.13	3	91.67	91.20	1	50,104	0.00%
2021/03/04	3	92.53	8	92.65	92.70	-5	52,442	-0.01%
2021/03/03	27	92.22	11	92.41	91.80	16	53,757	0.03%
2021/03/02	9	97.60	9	94.39	94.30	0	55,577	0.00%
2021/02/26	11	96.65	21	97.22	97.50	-10	56,057	-0.02%
2021/02/25	35	98.10	20	99.87	95.60	15	56,942	0.03%
2021/02/24	29	100.79	40	101.27	97.00	-11	57,015	-0.02%
2021/02/23	96	101.16	106	98.52	99.60	-10	55,581	-0.02%	大賣/
2021/02/22	12	95.52	72.3	94.86	95.40	-60.3	54,311	-0.11%
2021/02/19	1	92.70	10	92.40	91.60	-9	53,977	-0.02%
2021/02/18	5	90.80	0	0.00	91.60	5	54,251	0.01%
2021/02/17	44	90.73	29	91.75	91.60	15	54,421	0.03%
2021/02/05	23	88.34	63	86.35	89.70	-40	54,179	-0.07%
2021/02/04	160	82.84	126	82.21	84.10	34	53,694	0.06%	大買/大賣/
2021/02/03	32.3	87.77	2	87.45	86.30	30.3	53,575	0.06%
2021/02/02	0	0.00	6	87.72	88.70	-6	54,535	-0.01%
2021/02/01	8	85.68	11	85.98	85.80	-3	54,538	-0.01%
2021/01/29	2	87.60	7	88.49	86.50	-5	55,129	-0.01%
2021/01/28	14	88.66	4	88.73	88.10	10	55,493	0.02%
2021/01/27	21	93.11	6	92.62	92.60	15	55,971	0.03%
2021/01/26	17	95.84	9	95.14	94.00	8	56,395	0.01%
2021/01/25	12	96.62	1	96.50	95.70	11	57,058	0.02%
2021/01/22	15	100.45	38.8	99.76	101.00	-23.8	57,884	-0.04%
2021/01/21	5	94.86	25	94.96	95.60	-20	59,732	-0.03%
2021/01/20	13	93.26	4	93.93	92.40	9	61,407	0.01%
2021/01/19	1	96.50	0	0.00	96.40	1	61,789	0.00%
2021/01/18	38.1	96.04	10	95.32	95.00	28.1	61,976	0.05%
2021/01/15	15	99.52	19	99.27	100.00	-4	61,555	-0.01%
2021/01/14	5	96.96	8	98.14	96.70	-3	61,284	0.00%
2021/01/13	43	100.05	81	100.22	97.60	-38	61,781	-0.06%
2021/01/12	63	98.71	71	96.29	99.40	-8	61,431	-0.01%
2021/01/11	13	92.85	31	93.07	94.90	-18	60,811	-0.03%
2021/01/08	19	90.39	7	90.13	90.20	12	61,011	0.02%
2021/01/07	40	92.76	46	92.10	92.10	-6	61,312	-0.01%
2021/01/06	29	94.50	19	95.76	91.10	10	61,376	0.02%
2021/01/05	26	91.93	30	92.90	94.30	-4	60,159	-0.01%
2021/01/04	26	89.58	28	90.89	90.50	-2	60,302	0.00%
2020/12/31	6	87.97	2	87.85	87.40	4	60,960	0.01%
2020/12/30	12	86.97	33	87.29	86.90	-21	61,035	-0.03%
2020/12/29	3	86.70	12	86.81	85.70	-9	61,404	-0.01%
2020/12/28	22	84.40	2	85.15	85.30	20	61,824	0.03%
2020/12/25	18	84.68	14	83.76	84.00	4	62,192	0.01%
2020/12/24	13	85.02	6	85.17	84.50	7	63,048	0.01%
2020/12/23	17	85.00	37	85.16	86.20	-20	63,601	-0.03%
2020/12/22	25	83.24	25	84.24	82.10	0	63,628	0.00%
2020/12/21	21	82.93	9	83.27	84.40	12	63,914	0.02%
2020/12/18	26	85.95	19	86.50	85.60	7	63,587	0.01%
2020/12/17	59	86.92	67	87.45	86.00	-8	63,837	-0.01%
2020/12/16	279	87.90	291	87.95	86.70	-12	63,035	-0.02%	大買/大賣/
2020/12/15	49	84.62	76	85.14	85.80	-27	61,831	-0.04%
2020/12/14	26	83.13	45	83.70	83.80	-19	61,512	-0.03%
2020/12/11	67	82.53	44	82.70	81.60	23	61,773	0.04%
2020/12/10	14	82.24	15	82.79	82.20	-1	62,338	0.00%
2020/12/09	56	83.53	46	83.23	83.20	10	62,771	0.02%
2020/12/08	18	83.67	22	83.75	84.50	-4	62,827	-0.01%
2020/12/07	26	81.98	19	81.97	82.00	7	62,863	0.01%
2020/12/04	17	81.62	14	82.23	81.30	3	62,840	0.00%
2020/12/03	21	83.94	7.1	84.53	83.70	14	62,580	0.02%
2020/12/02	7	85.61	11	86.21	85.20	-4	63,063	-0.01%
2020/12/01	66	85.63	32	85.90	84.70	34	63,151	0.05%
2020/11/30	10	91.11	33	92.12	89.90	-23	62,581	-0.04%
2020/11/27	58	90.32	46	91.36	90.40	12	60,742	0.02%
2020/11/26	34	88.47	103	87.30	89.60	-69	60,438	-0.11%	大賣/
2020/11/25	11	83.15	70.1	83.45	83.10	-59.1	58,650	-0.10%
2020/11/24	77	82.89	84	82.51	82.00	-7	58,605	-0.01%
2020/11/23	42	77.89	49	78.39	78.70	-7	57,910	-0.01%
2020/11/20	2	75.05	18	75.03	75.70	-16	57,502	-0.03%
2020/11/19	5	75.06	5	76.00	74.90	0	58,172	0.00%
2020/11/18	1	74.60	10	74.70	75.50	-9	59,352	-0.02%
2020/11/17	3	75.23	21	75.00	74.60	-18	61,134	-0.03%
2020/11/16	6	74.12	3	74.20	74.60	3	62,521	0.00%
2020/11/13	4	72.23	15	73.11	74.10	-11	63,706	-0.02%
2020/11/12	16	74.30	3	72.60	72.60	13	64,521	0.02%
2020/11/11	36	73.58	90.1	73.63	74.30	-54.1	65,185	-0.08%
2020/11/10	77	71.60	27.1	71.65	71.50	49.9	66,517	0.08%
2020/11/09	3.1	69.53	70	69.58	69.50	-66.9	69,019	-0.10%
2020/11/06	5	70.60	3	69.33	68.80	2	71,463	0.00%
2020/11/05	5	68.82	111	68.89	68.80	-106	72,740	-0.15%	大賣/鉅額交易
2020/11/04	202	67.21	249	68.04	68.80	-47	72,944	-0.06%	大買/大賣/
2020/11/03	23	66.21	72	66.41	66.30	-49	72,802	-0.07%
2020/11/02	113	66.87	15	66.88	65.20	98	73,546	0.13%	大買/
2020/10/30	35	68.31	84	68.36	68.20	-49	74,091	-0.07%
2020/10/29	148.1	67.87	44	68.30	67.90	104.1	73,573	0.14%	大買/鉅額交易
2020/10/28	58	76.32	51	77.23	74.90	7	71,088	0.01%
2020/10/27	339.1	82.56	310	81.65	81.60	29.1	70,088	0.04%	大買/大賣/
2020/10/26	132	85.10	140	85.47	85.40	-8	70,887	-0.01%	大買/大賣/
2020/10/23	219	85.93	151	85.60	85.10	68	71,376	0.10%	大買/大賣/
2020/10/22	251	87.06	269	86.50	87.30	-18	72,429	-0.02%	大買/大賣/
2020/10/21	34	86.53	10.1	86.38	86.40	23.9	72,400	0.03%
2020/10/20	12	87.32	25	87.17	88.00	-13	71,906	-0.02%
2020/10/19	14	86.12	10	87.27	85.50	4	71,528	0.01%
2020/10/16	27	85.71	38	86.42	83.70	-11	71,336	-0.02%
2020/10/15	168	85.61	168	87.46	85.50	0	71,712	0.00%	大買/大賣/
2020/10/14	129	85.83	28.1	86.21	85.60	100.9	71,470	0.14%	大買/
2020/10/13	14	84.31	1	85.50	85.50	13	71,194	0.02%
2020/10/12	13	85.41	13	85.43	85.20	0	70,769	0.00%
2020/10/08	27	83.04	79	83.02	84.80	-52	69,865	-0.07%
2020/10/07	218	78.88	238	78.60	79.00	-20	68,398	-0.03%	大買/大賣/
2020/10/06	156	78.13	142	79.67	77.70	14	68,258	0.02%	大買/大賣/
2020/10/05	7	77.04	69	77.32	78.20	-62	67,908	-0.09%
2020/09/30	7	73.44	4	73.95	74.40	3	67,513	0.00%
2020/09/29	111	75.26	7	75.09	74.10	104	67,447	0.15%	大買/鉅額交易
2020/09/28	10	76.28	33	76.52	77.50	-23	67,495	-0.03%
2020/09/25	4	73.98	7	75.14	72.50	-3	68,043	0.00%
2020/09/24	34	74.64	3	75.23	73.80	31	68,601	0.05%
2020/09/23	0	0.00	2	77.75	77.30	-2	68,536	0.00%
2020/09/22	10	77.56	7	78.31	77.40	3	69,533	0.00%
2020/09/21	0	0.00	327	78.46	78.90	-327	70,822	-0.46%	大賣/鉅額交易
2020/09/18	14	78.90	1	78.90	78.20	13	70,780	0.02%
2020/09/17	2	79.25	28	79.74	80.20	-26	71,756	-0.04%
2020/09/16	36	77.97	13	77.88	77.90	23	71,586	0.03%
2020/09/15	83	77.37	150	76.76	76.30	-67	71,361	-0.09%	大賣/
2020/09/14	73	75.48	24	74.82	76.00	49	70,461	0.07%
2020/09/11	7	71.76	7	72.36	72.30	0	70,578	0.00%
2020/09/10	15	72.73	0	0.00	72.90	15	70,539	0.02%
2020/09/09	8	72.99	22	73.10	73.90	-14	70,631	-0.02%
2020/09/08	19	73.44	15	73.79	73.20	4	70,710	0.01%
2020/09/07	20	73.43	8	74.51	72.10	12	70,942	0.02%
2020/09/04	35	76.20	1	75.70	75.70	34	71,624	0.05%
2020/09/03	9	78.66	7	78.94	78.60	2	72,189	0.00%
2020/09/02	22	76.98	17	77.94	76.80	5	71,634	0.01%
2020/09/01	33	75.83	80	75.05	77.40	-47	71,278	-0.07%
2020/08/31	310	75.12	34	75.19	73.60	276	70,230	0.39%	大買/鉅額交易
2020/08/28	47	75.23	27	75.66	74.50	20	70,159	0.03%
2020/08/27	18	78.09	2	78.95	77.30	16	69,615	0.02%
2020/08/26	17	79.31	17	79.77	79.60	0	70,441	0.00%
2020/08/25	12	79.70	14	79.53	78.70	-2	71,019	0.00%
2020/08/24	42	77.63	33	77.35	79.20	9	70,251	0.01%
2020/08/21	105	81.54	559	81.74	80.60	-454	69,177	-0.66%	大買/大賣/鉅額交易
2020/08/20	61	82.06	17.3	83.71	79.70	43.7	67,258	0.06%
2020/08/19	32	86.53	35	87.34	88.50	-3	65,728	0.00%
2020/08/18	37	84.69	41	84.33	84.10	-4	64,433	-0.01%
2020/08/17	34	83.02	28	83.35	83.00	6	63,683	0.01%
2020/08/14	56	82.50	64	82.82	85.00	-8	62,732	-0.01%
2020/08/13	137.1	87.07	171.5	83.73	80.60	-34.4	60,857	-0.06%	大買/大賣/
2020/08/12	532	88.88	26	86.84	89.00	506	58,690	0.86%	大買/鉅額交易
2020/08/11	75	80.40	71	81.28	81.60	4	56,951	0.01%
2020/08/10	9	76.29	4	77.83	76.00	5	55,194	0.01%
2020/08/07	5	75.80	2	75.40	75.50	3	54,697	0.01%
2020/08/06	30	75.28	20	75.70	76.10	10	54,167	0.02%
2020/08/05	13	72.99	31	73.02	73.70	-18	52,876	-0.03%
2020/08/04	7	66.19	35	67.04	67.00	-28	51,476	-0.05%
2020/08/03	9	63.87	1	63.80	63.40	8	51,017	0.02%
2020/07/31	4	63.73	243	64.79	64.30	-239	51,372	-0.47%	大賣/鉅額交易
2020/07/30	3	60.70	45	61.72	62.90	-42	50,629	-0.08%
2020/07/29	24	58.52	25	59.16	59.00	-1	49,351	0.00%
2020/07/28	27	57.34	560	58.96	59.40	-533	48,793	-1.09%	大賣/鉅額交易
2020/07/27	17	56.65	5	56.84	56.50	12	48,176	0.02%
2020/07/24	12	55.43	85	56.16	54.70	-73	49,017	-0.15%
2020/07/23	33	57.13	53	56.42	56.30	-20	49,234	-0.04%
2020/07/22	42	56.80	22	56.62	56.50	20	49,184	0.04%
2020/07/21	157.5	56.06	109	56.68	56.60	48.5	48,638	0.10%	大買/大賣/
2020/07/20	716	52.64	27	52.31	53.40	689	47,666	1.45%	大買/鉅額交易
2020/07/17	4	51.35	15	52.23	50.80	-11	47,414	-0.02%
2020/07/16	0	0.00	15	52.00	52.40	-15	47,493	-0.03%
2020/07/15	9	52.74	52	53.01	51.80	-43	47,550	-0.09%
2020/07/14	17	53.10	8	52.75	52.20	9	47,732	0.02%
2020/07/13	7	54.50	3	55.23	53.90	4	47,803	0.01%
2020/07/10	6	54.92	20	55.57	54.40	-14	48,323	-0.03%
2020/07/09	8	56.50	4	56.88	56.50	4	48,738	0.01%
2020/07/08	31	56.38	12	56.58	56.30	19	49,117	0.04%
2020/07/07	39	56.53	24	55.88	55.90	15	48,970	0.03%
2020/07/06	43	56.59	39	57.35	57.30	4	48,832	0.01%
2020/07/03	14	51.79	9	51.46	53.50	5	48,232	0.01%
2020/07/02	15	50.10	4	50.30	50.80	11	47,947	0.02%
2020/07/01	39	50.11	3	50.32	49.45	36	47,983	0.08%
2020/06/30	9	49.78	92	49.93	50.10	-83	47,110	-0.18%
2020/06/29	24	46.31	4	46.80	46.30	20	46,253	0.04%
2020/06/24	21	47.82	13	47.44	47.00	8	46,104	0.02%
2020/06/23	5	46.60	5	46.13	46.10	0	45,327	0.00%
2020/06/22	6	45.83	41	45.97	45.85	-35	45,315	-0.08%
2020/06/19	8	45.48	2	46.10	45.95	6	45,664	0.01%
2020/06/18	12	45.43	18	45.85	45.75	-6	45,725	-0.01%
2020/06/17	23	44.98	1	45.00	45.00	22	45,501	0.05%
2020/06/16	8	45.11	47	45.39	45.00	-39	45,354	-0.09%
2020/06/15	7	44.39	4	44.34	44.00	3	45,893	0.01%
2020/06/12	27	45.08	12	44.91	44.80	15	45,967	0.03%
2020/06/11	191	45.56	194	45.48	44.65	-3	45,829	-0.01%	大買/大賣/
2020/06/10	18	44.96	126	45.04	45.20	-108	44,609	-0.24%	大賣/鉅額交易
2020/06/09	23	43.75	4	43.53	43.30	19	43,921	0.04%
2020/06/08	16	44.26	9	44.19	43.85	7	44,642	0.02%
2020/06/05	25	44.91	20	45.06	44.80	5	44,671	0.01%
2020/06/04	13	44.42	16	44.43	44.80	-3	44,895	-0.01%
2020/06/03	9	43.69	11	43.53	43.80	-2	44,819	0.00%
2020/06/02	124	45.18	105	44.15	43.40	19	44,441	0.04%	大買/大賣/
2020/06/01	1	43.75	18	42.83	44.10	-17	43,713	-0.04%
2020/05/29	28	40.37	1	40.50	40.10	27	42,868	0.06%
2020/05/28	1	40.65	8	40.65	40.40	-7	43,321	-0.02%
2020/05/27	9	40.04	3	40.27	39.90	6	43,190	0.01%
2020/05/26	1	40.00	6	40.58	40.00	-5	43,422	-0.01%
2020/05/25	2	39.10	2	39.28	39.40	0	43,314	0.00%
2020/05/22	17	39.44	10	39.58	39.15	7	43,210	0.02%
2020/05/21	8	40.55	22	40.50	40.75	-14	42,963	-0.03%
2020/05/20	45	39.79	7	39.74	39.60	38	42,730	0.09%
2020/05/19	56	37.92	41	38.63	39.10	15	42,249	0.04%
2020/05/18	60	39.98	11	41.00	39.55	49	40,794	0.12%
2020/05/15	0	0.00	1	43.95	43.90	-1	39,772	0.00%
2020/05/14	17	43.43	0	0.00	42.80	17	39,458	0.04%
2020/05/13	7	44.81	9	45.10	44.70	-2	39,414	-0.01%
2020/05/12	15	44.93	23	45.01	45.00	-8	39,518	-0.02%
2020/05/11	11	45.08	12	45.51	44.95	-1	40,066	0.00%
2020/05/08	6	44.81	5	44.70	44.70	1	39,944	0.00%
2020/05/07	35	44.07	48	44.27	44.30	-13	39,895	-0.03%
2020/05/06	10	42.85	24	43.06	43.05	-14	39,295	-0.04%
2020/05/05	20	42.71	19	43.11	42.50	1	39,282	0.00%
2020/05/04	14	42.00	13	42.49	43.00	1	39,354	0.00%
2020/04/30	19	42.82	17	42.76	42.85	2	39,758	0.01%
2020/04/29	19	41.55	41	41.29	42.00	-22	39,510	-0.06%
2020/04/28	13	39.27	10	39.09	39.45	3	38,831	0.01%
2020/04/27	3	38.15	9	38.56	38.30	-6	38,629	-0.02%
2020/04/24	2	37.63	5	37.64	37.45	-3	38,706	-0.01%
2020/04/23	4	37.63	12	37.85	37.60	-8	38,911	-0.02%
2020/04/22	9	36.29	15	36.75	37.45	-6	39,313	-0.02%
2020/04/21	12	37.22	70	37.00	36.65	-58	39,455	-0.15%
2020/04/20	5	38.04	1	37.95	38.10	4	40,149	0.01%
2020/04/17	37	38.44	39	38.25	38.10	-2	40,384	0.00%
2020/04/16	39	38.05	149	37.25	38.10	-110	40,082	-0.27%	大賣/鉅額交易
2020/04/15	123	39.20	60	38.23	37.40	63	39,668	0.16%	大買/
2020/04/14	81	37.36	25	37.58	38.15	56	38,970	0.14%
2020/04/13	48	36.29	39	35.62	35.55	9	38,277	0.02%
2020/04/10	19	34.51	2	34.45	35.00	17	37,686	0.05%
2020/04/09	52	34.59	20	35.22	34.70	32	37,724	0.08%
2020/04/08	31	33.84	32	33.68	34.00	-1	37,357	0.00%
2020/04/07	66	33.24	78	32.62	33.15	-12	36,620	-0.03%
2020/04/06	35	31.29	19	31.53	31.35	16	35,705	0.04%
2020/04/01	8	31.85	51	31.74	31.70	-43	35,234	-0.12%
2020/03/31	29	32.76	55	32.20	32.00	-26	35,038	-0.07%
2020/03/30	53	30.25	75	29.35	30.90	-22	34,207	-0.06%
2020/03/27	93	31.53	21	31.87	30.25	72	34,448	0.21%
2020/03/26	12	30.84	4	31.26	31.00	8	34,488	0.02%
2020/03/25	22	30.96	18	30.91	31.10	4	34,099	0.01%
2020/03/24	3	28.25	14	28.64	28.60	-11	33,725	-0.03%
2020/03/23	24	27.21	29	27.04	27.05	-5	33,364	-0.01%
2020/03/20	1	26.25	2	26.63	27.05	-1	33,143	0.00%
2020/03/19	11	25.52	18	25.25	24.60	-7	33,038	-0.02%
2020/03/18	12	27.06	29	27.71	26.20	-17	32,226	-0.05%
2020/03/17	13	27.21	25	27.20	26.50	-12	31,953	-0.04%
2020/03/16	20	30.08	160	28.60	28.40	-140	31,401	-0.45%	大賣/鉅額交易
2020/03/13	22	30.38	11	30.57	31.45	11	31,149	0.04%
2020/03/12	84	35.41	46	35.19	33.70	38	30,591	0.12%
2020/03/11	45	38.49	22	38.78	37.40	23	29,728	0.08%
2020/03/10	85	38.33	65	38.84	38.95	20	29,350	0.07%
2020/03/09	20	40.11	8	40.24	39.50	12	28,782	0.04%
2020/03/06	28	41.59	7	41.76	41.60	21	28,629	0.07%
2020/03/05	44	42.45	40	42.16	41.90	4	29,206	0.01%
2020/03/04	5	41.61	5	41.93	41.40	0	28,573	0.00%
2020/03/03	11	41.30	46	41.77	41.45	-35	28,765	-0.12%
2020/03/02	15	38.99	7	39.45	39.25	8	28,375	0.03%
2020/02/27	33	39.92	12	40.24	40.00	21	28,339	0.07%
2020/02/26	9	42.01	17	41.99	41.25	-8	28,229	-0.03%
2020/02/25	8	41.94	1	42.15	41.75	7	28,242	0.02%
2020/02/24	3	41.22	17	42.05	42.45	-14	28,228	-0.05%
2020/02/21	19	41.98	1	41.70	41.70	18	28,350	0.06%
2020/02/19	0	0.00	7	41.66	41.75	-7	28,704	-0.02%
2020/02/18	3	41.13	9	41.17	41.10	-6	29,215	-0.02%
2020/02/17	44	41.34	14	41.70	41.35	30	29,396	0.10%
2020/02/14	7	41.74	7	41.72	41.50	0	29,899	0.00%
2020/02/13	28	42.53	22	42.64	42.05	6	30,681	0.02%
2020/02/12	37	41.48	78	42.24	42.85	-41	31,059	-0.13%
2020/02/11	4	40.19	30	40.27	40.30	-26	30,346	-0.09%
2020/02/10	49	39.07	30	38.82	39.85	19	30,380	0.06%
2020/02/07	10	39.14	2	39.33	38.90	8	30,561	0.03%
2020/02/06	9	40.32	32	40.20	40.20	-23	30,529	-0.08%
2020/02/05	76	39.72	69	39.85	39.15	7	30,330	0.02%
2020/02/04	54	38.86	108	39.91	40.25	-54	29,924	-0.18%	大賣/
2020/02/03	30	36.86	15	36.73	36.75	15	29,326	0.05%
2020/01/31	33	38.50	68	38.96	38.65	-35	29,221	-0.12%
2020/01/30	21.2	40.39	4	40.40	40.35	17.2	28,739	0.06%
2020/01/20	44	44.44	24	44.49	44.80	20	28,516	0.07%
2020/01/17	11	43.90	3	43.52	43.25	8	28,408	0.03%
2020/01/16	69	43.89	4	43.79	43.60	65	28,750	0.23%
2020/01/15	11	45.28	30	45.01	44.75	-19	28,458	-0.07%
2020/01/14	59	45.09	62	45.42	45.40	-3	29,106	-0.01%
2020/01/13	10	43.19	16	43.52	43.90	-6	28,019	-0.02%
2020/01/10	143	41.62	154	42.20	42.40	-11	27,883	-0.04%	大買/大賣/
2020/01/09	3	41.08	10	41.30	41.05	-7	28,095	-0.02%
2020/01/08	24	40.57	60	40.39	40.45	-36	28,732	-0.13%
2020/01/07	4	41.44	5	41.56	41.30	-1	29,020	0.00%
2020/01/06	19	41.37	8	41.43	41.35	11	29,488	0.04%
2020/01/03	9	43.07	120	42.72	42.50	-111	29,657	-0.37%	大賣/鉅額交易
2020/01/02	85	42.84	19	43.11	43.60	66	29,556	0.22%
2019/12/31	5	41.90	3	41.98	42.00	2	29,407	0.01%
2019/12/30	4	41.68	8	41.73	41.80	-4	29,720	-0.01%
2019/12/27	7	41.47	8	41.48	41.65	-1	29,875	0.00%
2019/12/26	12	41.13	2	41.10	41.10	10	30,009	0.03%
2019/12/25	11	41.54	2	41.50	41.50	9	30,110	0.03%
2019/12/24	28	41.17	35	41.59	42.25	-7	30,221	-0.02%
2019/12/23	46	42.36	10	41.40	41.50	36	29,838	0.12%
2019/12/20	14	43.63	0	0.00	44.10	14	29,535	0.05%
2019/12/19	9	43.97	1	45.00	43.90	8	29,698	0.03%
2019/12/18	13	44.90	0	0.00	44.80	13	29,918	0.04%
2019/12/17	54	45.99	9	46.02	45.75	45	30,235	0.15%
2019/12/16	1	44.80	9	44.77	45.40	-8	30,282	-0.03%
2019/12/13	15	44.06	9	44.49	44.30	6	30,577	0.02%
2019/12/12	8	44.86	6	44.90	44.75	2	30,970	0.01%
2019/12/11	2	44.05	2	44.05	43.90	0	31,881	0.00%
2019/12/10	23	43.58	15	43.79	44.00	8	32,413	0.02%
2019/12/09	9	44.67	1	44.35	44.35	8	32,396	0.02%
2019/12/06	9	45.09	14	45.05	44.75	-5	33,039	-0.02%
2019/12/05	4	44.79	33	44.81	44.60	-29	33,533	-0.09%
2019/12/04	38	44.32	16	44.39	44.20	22	34,215	0.06%
2019/12/03	31	44.27	8	44.49	44.80	23	36,255	0.06%
2019/12/02	42	44.24	9	44.71	44.15	33	36,548	0.09%
2019/11/29	13	46.24	0	0.00	46.15	13	37,032	0.04%
2019/11/28	23	47.38	3	47.35	47.00	20	36,977	0.05%
2019/11/27	1	46.90	1.2	47.19	47.00	-0.2	36,689	0.00%
2019/11/26	26	46.44	1	46.35	46.35	25	36,692	0.07%
2019/11/25	8	46.54	6	46.50	46.35	2	36,504	0.01%
2019/11/22	2	47.78	1	47.55	47.00	1	36,500	0.00%
2019/11/21	15	47.94	1	47.75	48.00	14	36,640	0.04%
2019/11/20	6	48.13	27	48.73	48.80	-21	37,003	-0.06%
2019/11/19	109	49.53	185	48.69	48.55	-76	37,762	-0.20%	大買/大賣/
2019/11/18	92	49.90	20	49.56	49.65	72	37,745	0.19%
2019/11/15	36	49.63	16	49.38	48.50	20	37,910	0.05%
2019/11/14	26	48.37	3	48.37	48.10	23	37,402	0.06%
2019/11/13	4	48.11	8	48.74	48.30	-4	37,744	-0.01%
2019/11/12	20	49.32	123	49.36	50.00	-103	38,117	-0.27%	大賣/鉅額交易
2019/11/11	4	47.51	13	47.72	47.10	-9	38,339	-0.02%
2019/11/08	60	46.23	2	46.35	46.00	58	37,832	0.15%
2019/11/07	37	45.54	14	45.38	45.90	23	38,154	0.06%
2019/11/06	89	45.72	43	45.45	45.20	46	38,583	0.12%
2019/11/05	3	47.73	5	48.08	47.50	-2	38,615	-0.01%
2019/11/04	10	47.85	17	47.69	47.40	-7	39,116	-0.02%
2019/11/01	16	46.92	0	0.00	47.20	16	39,316	0.04%
2019/10/31	5	47.83	2	48.03	47.15	3	40,213	0.01%
2019/10/30	20	47.87	112	47.70	48.25	-92	40,268	-0.23%	大賣/
2019/10/29	14	46.68	152	47.42	46.90	-138	40,202	-0.34%	大賣/鉅額交易
2019/10/28	29	47.94	91	47.51	47.50	-62	40,359	-0.15%
2019/10/25	60	48.24	14	48.61	48.20	46	40,460	0.11%
2019/10/24	155	49.31	18	49.07	48.15	137	40,493	0.34%	大買/鉅額交易
2019/10/23	8	48.10	2	48.15	48.25	6	40,302	0.01%
2019/10/22	137	47.69	22	47.53	48.25	115	40,503	0.28%	大買/鉅額交易
2019/10/21	3	45.87	3	45.92	45.85	0	40,114	0.00%
2019/10/18	46	46.54	119	46.65	46.20	-73	40,718	-0.18%	大賣/
2019/10/17	47	47.32	471	48.06	47.00	-424	42,029	-1.01%	大賣/鉅額交易
2019/10/16	543	47.51	36.4	47.87	47.80	506.7	43,605	1.16%	大買/鉅額交易
2019/10/15	2	46.00	64	46.48	46.55	-62	43,671	-0.14%
2019/10/14	25	45.72	70	45.96	46.35	-45	43,508	-0.10%
2019/10/09	18	43.94	114	43.99	43.10	-96	43,186	-0.22%	大賣/
2019/10/08	118	45.95	0	0.00	45.60	118	43,288	0.27%	大買/鉅額交易
2019/10/07	9	46.19	38	46.61	46.40	-29	43,819	-0.07%
2019/10/04	3	45.52	56	45.77	45.30	-53	44,048	-0.12%
2019/10/03	10	43.92	44	44.14	45.15	-34	44,257	-0.08%
2019/10/02	3	43.98	4	44.80	44.80	-1	44,342	0.00%
2019/10/01	55	44.35	41	43.84	44.20	14	44,433	0.03%
2019/09/27	26	44.08	119	44.83	43.65	-93	44,569	-0.21%	大賣/
2019/09/26	10	45.69	1	45.75	45.20	9	44,804	0.02%
2019/09/25	121	45.60	14	45.98	45.50	107	45,212	0.24%	大買/鉅額交易
2019/09/24	143	47.57	89	48.04	46.65	54	45,998	0.12%	大買/
2019/09/23	45	47.77	18	47.74	47.65	27	46,264	0.06%
2019/09/20	21	45.74	26	46.28	46.50	-5	46,602	-0.01%
2019/09/19	25	46.40	33	46.56	46.50	-8	46,573	-0.02%
2019/09/18	11	46.30	188	46.79	46.30	-177	46,481	-0.38%	大賣/鉅額交易
2019/09/17	29	46.18	23	46.60	46.10	6	46,224	0.01%
2019/09/16	199	45.16	113	45.55	46.80	86	46,336	0.19%	大買/大賣/
2019/09/12	85	44.16	29	44.57	44.95	56	46,632	0.12%
2019/09/11	3	43.30	1	43.15	43.25	2	47,238	0.00%
2019/09/10	17	43.44	10	43.58	43.05	7	47,453	0.01%
2019/09/09	52	43.96	50	44.09	44.80	2	47,335	0.00%
2019/09/06	94	44.09	57	44.35	43.85	37	47,198	0.08%
2019/09/05	88	43.90	106	44.43	44.65	-18	46,991	-0.04%	大賣/
2019/09/04	10	40.54	19	40.87	41.25	-9	45,506	-0.02%
2019/09/03	57	41.45	74	40.59	39.80	-17	46,523	-0.04%
2019/09/02	41	39.78	36	39.99	40.00	5	46,195	0.01%
2019/08/30	0	0.00	24	39.75	39.05	-24	46,240	-0.05%
2019/08/29	23	39.30	7	39.28	39.05	16	46,775	0.03%
2019/08/28	1	38.50	5	38.95	38.85	-4	46,957	-0.01%
2019/08/27	17	38.88	1	39.55	38.55	16	47,307	0.03%
2019/08/26	21	39.12	2	38.90	38.80	19	47,564	0.04%
2019/08/23	32	40.92	26	40.56	40.65	6	47,781	0.01%
2019/08/22	56	40.88	81	40.61	41.10	-25	47,682	-0.05%
2019/08/21	7.3	39.87	2	40.33	39.55	5.3	46,899	0.01%
2019/08/20	14	40.05	23	40.17	39.90	-9	47,010	-0.02%
2019/08/19	6	39.70	16	39.68	39.70	-10	47,277	-0.02%
2019/08/16	52	39.36	12	39.70	39.25	40	48,111	0.08%
2019/08/15	18	39.51	36	39.68	39.85	-18	48,224	-0.04%
2019/08/14	77	39.48	89	39.08	39.00	-12	47,799	-0.03%
2019/08/13	19	37.40	2	37.10	37.10	17	47,419	0.04%
2019/08/12	63	38.09	60	38.18	38.05	3	48,458	0.01%
2019/08/08	25	37.91	30	37.86	38.15	-5	49,224	-0.01%
2019/08/07	60	37.23	69	36.54	36.35	-9	49,545	-0.02%
2019/08/06	14	34.90	14	34.80	35.75	0	49,334	0.00%
2019/08/05	80	36.80	124	36.51	35.90	-44	49,294	-0.09%	大賣/
2019/08/02	118	36.30	48	36.37	36.65	70	49,868	0.14%	大買/
2019/08/01	10	37.28	4	37.54	37.25	6	49,421	0.01%
2019/07/31	28	38.05	11	38.06	38.00	17	49,781	0.03%
2019/07/30	19	39.28	13	38.95	38.70	6	49,785	0.01%
2019/07/29	0	0.00	5	40.93	40.20	-5	50,021	-0.01%
2019/07/26	6	41.25	23	41.16	41.15	-17	50,057	-0.03%
2019/07/25	23	40.70	40	40.58	40.60	-17	50,000	-0.03%
2019/07/24	44	40.22	11	41.20	39.50	33	50,101	0.07%
2019/07/23	50	40.62	221	41.33	40.20	-171	50,660	-0.34%	大賣/鉅額交易
2019/07/22	260	41.53	28	41.40	41.75	232	50,543	0.46%	大買/鉅額交易
2019/07/19	14	40.80	41	41.33	40.60	-27	50,467	-0.05%
2019/07/18	28	39.82	62	39.01	39.50	-34	49,616	-0.07%
2019/07/17	20	37.47	31	37.78	37.15	-11	48,002	-0.02%
2019/07/16	8	37.17	2	37.48	36.85	6	47,536	0.01%
2019/07/15	2	37.10	4	37.18	37.20	-2	48,060	0.00%
2019/07/12	24	37.32	17	37.29	36.70	7	48,068	0.01%
2019/07/11	7	37.16	16	37.10	37.50	-9	47,836	-0.02%
2019/07/10	13	36.15	10	35.95	35.80	3	47,672	0.01%
2019/07/09	10	35.85	7	35.88	35.30	3	47,496	0.01%
2019/07/08	37	37.05	0	0.00	37.15	37	47,678	0.08%
2019/07/05	18	37.55	15	37.22	37.45	3	48,388	0.01%
2019/07/04	20	37.45	26	37.41	37.30	-6	49,413	-0.01%
2019/07/03	39	37.46	17	37.46	37.20	22	50,337	0.04%
2019/07/02	41	38.40	35	38.78	38.50	6	51,725	0.01%
2019/07/01	58	38.46	104	38.27	38.75	-46	52,740	-0.09%	大賣/
2019/06/28	58	35.83	250	35.83	35.25	-192	52,305	-0.37%	大賣/鉅額交易
2019/06/27	262	35.52	98	35.27	35.50	164	53,133	0.31%	大買/鉅額交易
2019/06/26	4	34.34	0	0.00	34.50	4	53,161	0.01%
2019/06/25	4	34.05	2	34.28	34.00	2	53,193	0.00%
2019/06/24	5	34.20	1	34.30	34.60	4	53,604	0.01%
2019/06/21	13	35.08	10	35.36	34.55	3	54,627	0.01%
2019/06/20	32	35.28	25	35.50	35.40	7	54,301	0.01%
2019/06/19	210	33.44	270	33.76	34.75	-60	53,334	-0.11%	大買/大賣/
2019/06/18	8	31.34	3	31.27	31.60	5	52,857	0.01%
2019/06/17	10	32.30	7	32.51	32.00	3	53,956	0.01%
2019/06/14	24	32.25	5	32.19	31.80	19	54,160	0.04%
2019/06/13	23	32.61	21	32.97	32.60	2	54,797	0.00%
2019/06/12	14	33.22	7	33.67	32.95	7	54,846	0.01%
2019/06/11	62	32.68	46	32.99	33.50	16	54,597	0.03%
2019/06/10	6	29.99	53	29.92	31.00	-47	53,189	-0.09%
2019/06/06	12	28.63	0	0.00	28.65	12	52,550	0.02%
2019/06/05	34	29.41	5	29.87	28.70	29	52,461	0.06%
2019/06/04	4	29.23	11	29.40	29.45	-7	52,060	-0.01%
2019/06/03	14	29.04	16	28.95	28.70	-2	52,433	0.00%
2019/05/31	5	29.26	3	29.32	29.95	2	52,430	0.00%
2019/05/30	38	28.64	8	29.04	28.60	30	52,743	0.06%
2019/05/29	2	27.45	3	28.00	28.65	-1	52,975	0.00%
2019/05/27	4	28.73	1	28.05	28.15	3	52,957	0.01%
2019/05/24	31	28.84	26	27.96	28.00	5	52,971	0.01%
2019/05/23	3	29.33	1	27.70	28.30	2	52,209	0.00%
2019/05/22	5	30.54	7	31.01	30.45	-2	51,339	0.00%
2019/05/20	142	31.97	3	30.97	30.45	139	50,485	0.28%	大買/鉅額交易
2019/05/17	63	32.93	199	32.15	31.60	-136	49,911	-0.27%	大賣/鉅額交易
2019/05/16	32	35.98	52	35.03	34.70	-20	48,884	-0.04%
2019/05/15	86	36.81	106	37.04	37.50	-20	48,004	-0.04%	大賣/
2019/05/14	11	35.61	5	35.33	35.00	6	47,407	0.01%
2019/05/13	0	0.00	9	35.42	35.80	-9	47,291	-0.02%
2019/05/10	5	34.77	11	34.95	34.40	-6	47,036	-0.01%
2019/05/09	25	35.51	22	34.64	33.80	3	46,479	0.01%
2019/05/08	4	34.63	25	35.45	35.60	-21	46,563	-0.05%
2019/05/07	3	34.62	23	34.61	34.55	-20	46,466	-0.04%
2019/05/06	7	32.87	12	32.87	33.05	-5	46,278	-0.01%
2019/05/03	36	34.86	5	34.92	34.80	31	46,117	0.07%
2019/05/02	12.3	34.42	1	34.60	34.40	11.3	46,079	0.02%
2019/04/30	2	33.70	6	34.01	34.45	-4	46,322	-0.01%
2019/04/29	34	32.75	23	32.77	32.50	11	45,976	0.02%
2019/04/26	18.4	36.27	12	36.85	36.05	6.4	45,347	0.01%
2019/04/25	12	37.44	9	37.83	37.95	3	44,961	0.01%
2019/04/24	2.4	38.06	7	37.59	37.95	-4.7	44,559	-0.01%
2019/04/23	5	36.84	1	37.00	36.25	4	44,060	0.01%
2019/04/22	11	37.84	0	0.00	37.60	11	44,178	0.02%
2019/04/19	12	38.23	7	38.31	37.60	5	44,972	0.01%
2019/04/18	0	0.00	6	37.56	37.00	-6	44,786	-0.01%
2019/04/17	17.5	38.08	18	37.83	37.55	-0.5	46,337	0.00%
2019/04/16	10.5	37.99	26	38.35	37.25	-15.5	46,299	-0.03%
2019/04/15	1	36.95	2	37.18	37.10	-1	46,543	0.00%
2019/04/12	30	37.18	37	37.31	36.70	-7	47,031	-0.01%
2019/04/11	8.5	36.81	27	36.69	36.25	-18.5	47,585	-0.04%
2019/04/10	58	36.53	175	36.91	36.00	-117	47,233	-0.25%	大賣/鉅額交易
2019/04/09	158.5	36.42	58	37.55	36.35	100.5	46,493	0.22%	大買/
2019/04/08	343	37.44	101	38.57	39.25	242	46,201	0.52%	大買/大賣/鉅額交易
2019/04/03	283	35.04	289	35.83	36.05	-6	44,730	-0.01%	大買/大賣/
2019/04/02	114	32.62	115	32.74	32.95	-1	43,720	0.00%	大買/大賣/
2019/04/01	15	31.18	60	31.32	32.30	-45	43,301	-0.10%
2019/03/29	17	29.57	16	29.84	29.60	1	41,989	0.00%
2019/03/28	5	29.52	34	29.61	29.90	-29	41,685	-0.07%
2019/03/27	5.5	29.53	25	29.48	29.65	-19.5	42,032	-0.05%
2019/03/26	40.5	29.66	22.1	29.58	28.80	18.4	42,145	0.04%
2019/03/25	2	30.30	5	29.71	30.30	-3	41,759	-0.01%
2019/03/22	13	29.52	5	29.93	29.85	8	42,580	0.02%
2019/03/21	16	29.87	10	30.08	30.15	6	43,142	0.01%
2019/03/20	483	28.61	480	28.76	29.20	3	43,479	0.01%	大買/大賣/
2019/03/19	8	28.04	6	28.03	27.80	2	43,091	0.00%
2019/03/18	17	27.36	16	27.32	28.45	1	43,621	0.00%
2019/03/15	10	25.99	40	26.19	25.90	-30	44,889	-0.07%
2019/03/14	93	25.42	102	25.43	25.45	-9	45,411	-0.02%	大賣/
2019/03/13	2	24.95	6	25.01	24.90	-4	45,916	-0.01%
2019/03/12	1	24.75	1	24.90	24.80	0	46,127	0.00%
2019/03/11	6	24.43	11	24.55	24.40	-5	46,637	-0.01%
2019/03/08	12	24.70	0	0.00	24.90	12	47,477	0.03%
2019/03/07	26.5	25.20	26	25.27	25.25	0.5	48,383	0.00%
2019/03/06	0.5	24.65	3	24.98	24.65	-2.5	48,546	-0.01%
2019/03/05	9	25.37	2	24.80	24.60	7	48,447	0.01%
2019/03/04	3	25.05	19	25.07	26.25	-16	48,144	-0.03%
2019/02/27	57.5	24.10	2	24.15	24.10	55.5	47,438	0.12%
2019/02/26	2	24.60	17	24.74	24.25	-15	47,534	-0.03%
2019/02/25	0	0.00	13	23.89	24.55	-13	47,565	-0.03%
2019/02/22	6	23.21	3	23.32	23.15	3	47,565	0.01%
2019/02/21	1	23.40	2	23.53	23.45	-1	47,940	0.00%
2019/02/20	7	23.61	0	0.00	23.45	7	48,306	0.01%
2019/02/19	6	23.73	10	24.01	23.90	-4	49,978	-0.01%
2019/02/18	13.5	24.42	65	24.34	23.70	-51.5	51,142	-0.10%
2019/02/15	103	24.07	288	23.88	24.20	-185	51,091	-0.36%	大買/大賣/鉅額交易
2019/02/14	1	24.20	7	24.33	24.20	-6	51,262	-0.01%
2019/02/13	5.5	24.11	46	24.11	24.10	-40.5	51,254	-0.08%
2019/02/12	215.5	23.60	61	23.68	23.50	154.5	50,880	0.30%	大買/鉅額交易
2019/02/11	1	23.10	195	23.23	23.25	-194	50,453	-0.38%	大賣/鉅額交易
2019/01/30	11.5	22.97	8	22.54	22.50	3.5	50,157	0.01%
2019/01/29	2	22.43	37	22.67	22.85	-35	49,844	-0.07%
2019/01/28	52	22.39	322	22.55	22.35	-270	49,256	-0.55%	大賣/鉅額交易
2019/01/25	0	0.00	1	21.75	21.70	-1	48,865	0.00%
2019/01/24	5	21.66	7	21.74	21.60	-2	48,687	0.00%
2019/01/23	2	21.08	1	21.40	21.15	1	48,309	0.00%
2019/01/22	63	21.12	50	21.25	21.35	13	48,270	0.03%
2019/01/21	146	22.32	145	22.10	22.10	1	48,107	0.00%	大買/大賣/
2019/01/18	25	22.19	3	22.10	22.15	22	47,932	0.05%
2019/01/17	10	21.40	19	21.48	21.45	-9	47,527	-0.02%
2019/01/16	5.5	21.50	0	0.00	21.55	5.5	47,486	0.01%
2019/01/14	110	21.30	0	0.00	21.05	110	47,003	0.23%	大買/鉅額交易
2019/01/11	698	21.83	127	21.64	21.20	571	46,587	1.23%	大買/大賣/鉅額交易
2019/01/10	32	22.03	10	21.93	22.10	22	45,563	0.05%
2019/01/09	674	23.14	928	22.16	22.05	-254	45,111	-0.56%	大買/大賣/鉅額交易
2019/01/08	166	24.34	185	24.50	24.45	-19	43,553	-0.04%	大買/大賣/
2019/01/07	67.1	24.52	126.1	24.82	24.10	-59	43,384	-0.14%	大賣/
2019/01/04	264	23.81	218	24.10	23.90	46	42,886	0.11%	大買/大賣/
2019/01/03	113	23.23	286	23.74	24.20	-173	42,612	-0.41%	大買/大賣/鉅額交易
2019/01/02	52	23.13	10	22.85	23.10	42	42,096	0.10%
2018/12/28	32	22.34	4	22.36	22.30	28	41,712	0.07%
2018/12/27	13	22.84	19	22.89	23.20	-6	41,775	-0.01%
2018/12/26	10	22.00	14	21.97	21.20	-4	40,818	-0.01%
2018/12/25	22	22.06	28	22.17	22.05	-6	40,503	-0.01%
2018/12/24	40	22.95	50	23.18	23.45	-10	40,305	-0.02%
2018/12/21	37	22.89	44	22.75	22.90	-7	40,995	-0.02%
2018/12/20	43	22.82	11	22.81	22.95	32	40,686	0.08%
2018/12/19	17	22.86	5	23.08	22.25	12	40,167	0.03%
2018/12/18	8	22.69	82	22.74	23.10	-74	40,020	-0.18%
2018/12/17	248	23.21	154	22.45	22.45	94	39,933	0.24%	大買/大賣/
2018/12/14	23	23.09	9	23.17	22.60	14	39,015	0.04%
2018/12/13	25	23.37	8	23.19	22.95	17	38,567	0.04%
2018/12/12	344	24.03	308	24.10	24.20	36	38,480	0.09%	大買/大賣/
2018/12/11	10	24.57	23	24.70	24.65	-13	39,611	-0.03%
2018/12/10	36	23.96	25	24.26	24.45	11	39,067	0.03%
2018/12/07	2	22.85	147	22.08	23.35	-145	37,090	-0.39%	大賣/鉅額交易
2018/12/06	208	21.50	88	21.30	21.25	120	36,201	0.33%	大買/鉅額交易
2018/12/05	25	22.29	21	22.67	22.90	4	35,368	0.01%
2018/12/04	106	22.27	105	22.70	22.55	1	35,143	0.00%	大買/大賣/
2018/12/03	17	22.27	25	22.50	22.75	-8	34,558	-0.02%
2018/11/30	27	20.98	12	20.93	21.15	15	33,688	0.04%
2018/11/29	0	0.00	13	20.41	20.00	-13	32,619	-0.04%
2018/11/28	1	19.95	2	19.88	19.95	-1	32,253	0.00%
2018/11/27	0	0.00	12	19.88	20.00	-12	32,012	-0.04%
2018/11/22	12	19.59	2	19.53	18.65	10	31,097	0.03%
2018/11/21	6	20.05	6	19.98	20.05	0	30,694	0.00%
2018/11/20	0	0.00	6	19.99	19.95	-6	30,241	-0.02%
2018/11/19	8	19.87	34	19.87	19.80	-26	30,093	-0.09%
2018/11/16	36	19.64	1,023	19.13	19.65	-987	30,298	-3.26%	大賣/鉅額交易
2018/11/15	1,014	18.62	17	17.96	18.70	997	28,350	3.52%	大買/鉅額交易
2018/11/14	13	16.88	8	16.87	17.00	5	26,927	0.02%
2018/11/13	11	16.36	10	16.36	16.85	1	26,700	0.00%
2018/11/12	6	16.87	10	16.64	16.70	-4	26,521	-0.02%
2018/11/09	0	0.00	1	16.20	16.15	-1	26,558	0.00%
2018/11/08	2	15.93	3	16.00	15.80	-1	26,801	0.00%
2018/11/07	2	15.98	13	16.01	16.10	-11	27,035	-0.04%
2018/11/06	1	15.75	1	16.05	15.45	0	27,593	0.00%
2018/11/05	2	15.95	2	15.90	16.00	0	27,724	0.00%
2018/11/02	2	15.65	1	15.80	15.60	1	28,102	0.00%
2018/11/01	1	15.60	1	15.50	15.60	0	27,894	0.00%
2018/10/31	3	15.17	8	15.11	15.05	-5	27,747	-0.02%
2018/10/30	10	14.35	0	0.00	14.65	10	27,564	0.04%
2018/10/29	2	15.65	7	15.96	14.60	-5	27,263	-0.02%
2018/10/26	1	16.00	1	16.05	15.90	0	26,957	0.00%
2018/10/25	3	15.95	0	0.00	16.00	3	26,810	0.01%
2018/10/24	1	16.45	6	16.54	16.45	-5	26,656	-0.02%
2018/10/23	1	16.20	2	16.15	16.00	-1	26,467	0.00%
2018/10/22	1	16.35	0	0.00	16.35	1	26,571	0.00%
2018/10/19	34	16.03	35	16.15	16.20	-1	26,532	0.00%
2018/10/17	0	0.00	1	16.10	16.05	-1	26,163	0.00%
2018/10/15	10	16.25	0	0.00	16.30	10	25,623	0.04%
2018/10/12	2	16.35	0	0.00	16.45	2	25,490	0.01%
2018/10/11	0	0.00	20	15.80	15.80	-20	25,153	-0.08%
2018/10/09	2	18.58	0	0.00	17.55	2	24,461	0.01%
2018/10/08	20	18.90	22	18.97	19.20	-2	23,636	-0.01%
2018/10/05	7	19.09	6	18.48	18.65	1	23,400	0.00%
2018/10/04	0	0.00	13	19.20	19.15	-13	22,736	-0.06%
2018/10/03	13	19.60	2	19.50	19.50	11	22,549	0.05%
2018/10/01	0	0.00	1	20.15	20.15	-1	21,979	0.00%
2018/09/28	12	20.18	12.5	20.15	20.05	-0.5	21,947	0.00%
2018/09/27	17	19.64	2	19.85	19.55	15	21,033	0.07%
2018/09/26	4	20.05	10	19.97	20.00	-6	20,762	-0.03%
2018/09/25	0	0.00	5	20.10	20.30	-5	20,528	-0.02%
2018/09/21	9	19.29	2	19.30	19.10	7	19,851	0.04%
2018/09/20	0	0.00	20	19.96	19.75	-20	18,981	-0.11%
2018/09/19	13	20.32	77	20.07	19.70	-64	18,655	-0.34%
2018/09/18	29	20.01	49	20.05	19.85	-20	18,040	-0.11%
2018/09/17	24	20.13	32	19.96	20.05	-8	17,160	-0.05%
2018/09/14	4	18.66	41	18.45	19.00	-37	14,851	-0.25%
2018/09/13	42	18.30	22	18.35	18.15	20	14,092	0.14%
2018/09/12	2	18.15	23	17.98	18.15	-21	13,716	-0.15%
2018/09/11	2	17.65	7	17.54	17.70	-5	13,564	-0.04%
2018/09/10	3	16.85	0	0.00	16.90	3	13,926	0.02%
2018/09/07	2	17.75	2	17.75	17.60	0	15,843	0.00%
2018/09/06	24	18.27	202	18.24	18.00	-178	16,187	-1.10%	大賣/鉅額交易
2018/09/05	16	18.34	11	18.27	18.20	5	16,433	0.03%
2018/09/04	6	18.11	27	18.28	18.10	-21	16,252	-0.13%
2018/09/03	30	17.85	20	17.68	17.75	10	15,655	0.06%
2018/08/31	0	0.00	21	17.65	17.60	-21	15,537	-0.14%
2018/08/30	50	17.80	20	18.00	17.80	30	15,546	0.19%
2018/08/29	20	17.86	22	18.00	17.85	-2	15,551	-0.01%
2018/08/28	2	18.08	74	18.02	18.00	-72	15,641	-0.46%
2018/08/27	20	17.95	0	0.00	17.95	20	15,741	0.13%
2018/08/24	31	17.76	1	17.90	18.00	30	15,638	0.19%
2018/08/23	101	17.92	102	17.84	18.20	-1	15,332	-0.01%	大買/大賣/
2018/08/22	1	17.20	2	17.10	17.20	-1	14,617	-0.01%
2018/08/20	51	17.20	18	17.32	17.00	33	14,688	0.22%
2018/08/17	52	18.05	4	17.93	17.60	48	14,521	0.33%
2018/08/16	5	17.75	3	17.60	17.85	2	14,172	0.01%
2018/08/15	3	17.22	14	17.40	17.25	-11	13,676	-0.08%
2018/08/14	1	17.40	3	17.35	17.40	-2	13,305	-0.02%
2018/08/13	1	17.10	1	16.95	17.10	0	13,070	0.00%
2018/08/10	1	16.65	2	16.80	16.65	-1	12,408	-0.01%
2018/08/09	4	16.75	23	16.94	17.00	-19	12,170	-0.16%
2018/08/08	0	0.00	1	16.25	16.10	-1	11,779	-0.01%
2018/08/07	1	16.10	0	0.00	16.20	1	12,010	0.01%
2018/08/06	3	16.15	1	16.15	16.15	2	12,129	0.02%
2018/08/03	1	16.00	1	15.90	16.10	0	12,175	0.00%
2018/08/02	4	16.28	0	0.00	15.95	4	12,278	0.03%
2018/08/01	1	16.30	1	16.35	16.35	0	12,262	0.00%
2018/07/31	1	16.25	2	16.43	16.25	-1	12,376	-0.01%
2018/07/30	1	16.40	1	16.25	16.40	0	12,401	0.00%
2018/07/27	1	16.55	2	16.55	16.70	-1	12,434	-0.01%
2018/07/26	12	16.42	1	16.55	16.35	11	12,468	0.09%
2018/07/25	2	16.60	0	0.00	16.55	2	12,586	0.02%
2018/07/24	0	0.00	6	16.40	16.50	-6	12,665	-0.05%
2018/07/23	0	0.00	1	16.40	16.40	-1	12,732	-0.01%
2018/07/20	2	16.40	1	16.40	16.40	1	12,842	0.01%
2018/07/19	1	16.55	2	16.50	16.45	-1	13,167	-0.01%
2018/07/18	1	16.35	3	16.33	16.35	-2	13,360	-0.01%
2018/07/16	1	16.35	1	16.25	16.20	0	13,548	0.00%
2018/07/12	2	16.03	10	16.00	16.10	-8	13,823	-0.06%
2018/07/11	2	15.75	0	0.00	15.90	2	13,831	0.01%
2018/07/10	9	15.95	9	16.01	15.95	0	13,873	0.00%
2018/07/09	18	15.49	2	15.58	15.50	16	13,935	0.11%
2018/07/06	29	15.51	3	15.55	15.40	26	14,054	0.18%
2018/07/05	1	15.95	12	16.10	16.15	-11	13,880	-0.08%
2018/07/04	12	15.93	0	0.00	15.85	12	13,881	0.09%
2018/07/03	1	15.85	111	16.00	15.80	-110	13,830	-0.80%	大賣/鉅額交易
2018/07/02	3	16.27	6	16.22	16.20	-3	13,791	-0.02%
2018/06/29	6	16.30	2	16.25	16.30	4	13,797	0.03%
2018/06/28	1	16.40	1	16.20	16.10	0	13,784	0.00%
2018/06/27	5	16.47	2	16.48	16.20	3	13,772	0.02%
2018/06/26	17	16.41	3	16.35	16.40	14	13,846	0.10%
2018/06/25	5	17.05	0	0.00	16.90	5	13,926	0.04%
2018/06/22	23	16.95	1	17.00	16.90	22	14,169	0.16%
2018/06/21	92	17.15	2	17.25	17.10	90	14,225	0.63%
2018/06/20	9	17.26	15	17.33	17.20	-6	14,345	-0.04%
2018/06/19	8	17.60	92	17.61	17.40	-84	14,405	-0.58%
2018/06/15	159	18.21	107	18.81	17.70	52	14,212	0.37%	大買/大賣/
2018/06/14	92	17.35	1	17.35	17.70	91	12,301	0.74%
2018/06/13	6	17.39	21	17.35	17.15	-15	12,135	-0.12%
2018/06/12	1	17.05	1	17.35	17.05	0	11,916	0.00%
2018/06/11	1	17.10	1	17.15	17.10	0	12,169	0.00%
2018/06/08	20	17.20	0	0.00	17.15	20	12,277	0.16%
2018/06/07	1	17.30	0	0.00	17.10	1	12,593	0.01%
2018/06/06	25	17.31	1	17.30	17.25	24	12,775	0.19%
2018/06/05	0	0.00	0.3	17.25	17.25	-0.3	12,917	0.00%
2018/06/04	1	17.50	1	17.20	17.60	0	13,377	0.00%
2018/05/30	2	16.83	0	0.00	16.80	2	13,572	0.01%
2018/05/29	0	0.00	20	17.10	17.05	-20	13,743	-0.15%
2018/05/28	20	17.45	0	0.00	17.40	20	14,087	0.14%
2018/05/25	3	17.23	0	0.00	17.20	3	14,339	0.02%
2018/05/22	1	17.50	1	17.55	17.50	0	15,826	0.00%
2018/05/21	0	0.00	41	17.50	17.65	-41	16,406	-0.25%
2018/05/18	10	17.10	0	0.00	17.05	10	16,817	0.06%
2018/05/17	3	17.58	1	17.65	17.50	2	17,382	0.01%
2018/05/16	8	17.49	1	17.40	17.50	7	17,687	0.04%
2018/05/15	41	17.55	1	17.45	17.35	40	18,190	0.22%
2018/05/14	18	17.29	1	17.20	17.15	17	19,184	0.09%
2018/05/11	28	17.19	2	17.38	17.15	26	19,930	0.13%
2018/05/10	6	17.38	5	17.28	17.35	1	20,996	0.00%
2018/05/09	1	17.30	4	17.35	17.15	-3	21,965	-0.01%
2018/05/08	3	17.08	3	17.03	17.20	0	24,181	0.00%
2018/05/07	1	17.10	1	16.95	16.85	0	25,602	0.00%
2018/05/04	1	16.95	1	17.25	16.75	0	27,077	0.00%
2018/05/03	21	17.20	0	0.00	17.25	21	28,152	0.07%
2018/05/02	1	17.00	2	17.13	17.05	-1	29,687	0.00%
2018/04/30	1	16.70	1	17.05	16.80	0	29,843	0.00%
2018/04/27	0	0.00	1	16.40	16.50	-1	30,038	0.00%
2018/04/25	1	16.50	0	0.00	16.80	1	30,650	0.00%
2018/04/24	3	17.30	2	17.30	16.90	1	30,719	0.00%
2018/04/23	1	17.95	4	18.01	17.95	-3	31,375	-0.01%
2018/04/20	1,041	18.33	1	18.00	18.25	1,040	31,439	3.31%	大買/鉅額交易
2018/04/19	1	18.45	630	18.40	18.20	-629	31,528	-1.99%	大賣/鉅額交易
2018/04/18	34	18.41	440	18.63	18.05	-406	31,638	-1.28%	大賣/鉅額交易
2018/04/17	0	0.00	20	18.40	18.05	-20	31,653	-0.06%
2018/04/16	1	18.35	1	18.50	18.35	0	31,826	0.00%
2018/04/12	2	18.40	13	18.51	18.65	-11	32,799	-0.03%
2018/04/11	10	18.16	11	18.14	18.00	-1	32,798	0.00%
2018/04/10	11	18.40	1	18.35	18.10	10	32,831	0.03%
2018/04/03	3	18.57	0	0.00	18.55	3	33,070	0.01%
2018/04/02	1	18.75	3	19.00	18.75	-2	33,166	-0.01%
2018/03/30	3	18.82	1	18.90	18.85	2	33,583	0.01%
2018/03/29	2	18.95	2	19.15	18.85	0	33,733	0.00%
2018/03/28	13	19.39	6	19.30	19.20	7	33,833	0.02%
2018/03/27	1	19.00	1	19.15	19.65	0	33,767	0.00%
2018/03/26	0	0.00	10	19.00	18.90	-10	33,654	-0.03%
2018/03/23	11	18.57	17	18.66	18.70	-6	33,972	-0.02%
2018/03/22	17	19.81	1	19.80	19.20	16	34,072	0.05%
2018/03/21	3	20.15	5	20.21	19.95	-2	34,411	-0.01%
2018/03/20	5	19.80	9	19.98	20.05	-4	34,540	-0.01%
2018/03/19	1	19.80	1	19.75	19.80	0	34,878	0.00%
2018/03/16	17	19.97	14	20.07	19.75	3	35,823	0.01%
2018/03/15	1	20.05	8	20.18	20.05	-7	36,500	-0.02%
2018/03/14	3	19.85	0	0.00	19.85	3	36,260	0.01%
2018/03/13	16	20.20	20	20.20	20.15	-4	36,428	-0.01%
2018/03/12	10	19.92	1	19.95	19.85	9	36,767	0.02%
2018/03/09	1	19.50	1	19.80	19.55	0	36,757	0.00%
2018/03/08	21	19.59	363	19.60	19.80	-342	36,560	-0.94%	大賣/鉅額交易
2018/03/07	358	19.01	1	19.05	19.10	357	35,992	0.99%	大買/鉅額交易
2018/03/06	0	0.00	2	19.23	19.25	-2	35,838	-0.01%
2018/03/05	2	18.90	2	19.13	18.80	0	35,853	0.00%
2018/03/02	1	19.60	0	0.00	19.55	1	35,579	0.00%
2018/03/01	4	20.40	401	20.33	20.15	-397	35,353	-1.12%	大賣/鉅額交易
2018/02/27	427	19.90	21	20.19	20.20	406	34,992	1.16%	大買/鉅額交易
2018/02/26	6	20.11	3	20.22	19.90	3	34,738	0.01%
2018/02/23	13	20.48	36	20.43	20.20	-23	34,638	-0.07%
2018/02/22	38	20.20	3	20.60	20.60	35	34,304	0.10%
2018/02/21	3	19.67	2	19.48	19.90	1	33,667	0.00%
2018/02/09	10	18.45	11	18.34	19.00	-1	32,711	0.00%
2018/02/08	12	19.08	13	19.46	18.70	-1	32,221	0.00%
2018/02/07	212	19.40	2	19.38	19.35	210	31,995	0.66%	大買/鉅額交易
2018/02/06	10	20.25	513	18.93	19.05	-503	31,452	-1.60%	大賣/鉅額交易
2018/02/05	515	20.85	10	21.00	21.00	505	30,419	1.66%	大買/鉅額交易
2018/02/02	21	20.98	0	0.00	20.90	21	29,702	0.07%
2018/02/01	27	21.23	20	21.17	21.10	7	28,889	0.02%
2018/01/31	10	20.74	26	20.97	21.20	-16	28,550	-0.06%
2018/01/30	31	20.15	363	20.16	19.60	-332	26,485	-1.25%	大賣/鉅額交易
2018/01/29	306	19.69	80	18.80	19.80	226	25,279	0.89%	大買/鉅額交易
2018/01/26	51	18.97	1,368	19.03	18.55	-1,317	24,190	-5.44%	大賣/鉅額交易
2018/01/25	6	18.31	117	18.48	18.60	-111	23,074	-0.48%	大賣/鉅額交易
2018/01/24	102	17.30	2	17.70	17.30	100	21,455	0.47%	大買/
2018/01/23	45	17.26	102	17.60	17.70	-57	21,151	-0.27%	大賣/
2018/01/22	112	17.25	14	17.59	17.15	98	20,782	0.47%	大買/
2018/01/19	3	17.98	416	18.05	17.85	-413	20,467	-2.02%	大賣/鉅額交易
2018/01/18	10	17.99	111	18.00	17.85	-101	19,948	-0.51%	大賣/鉅額交易
2018/01/17	31	17.90	50	18.19	17.90	-19	19,607	-0.10%
2018/01/16	28	17.33	0	0.00	17.55	28	18,760	0.15%
2018/01/15	102	17.40	8	17.39	17.10	94	18,568	0.51%	大買/
2018/01/12	708	17.52	1	17.45	17.50	707	18,286	3.87%	大買/鉅額交易
2018/01/11	600	16.99	5.3	17.01	17.30	594.8	17,938	3.32%	大買/鉅額交易
2018/01/10	515	16.85	2	17.03	16.85	513	17,791	2.88%	大買/鉅額交易
2018/01/09	20	17.51	24	17.29	17.30	-4	17,540	-0.02%
2018/01/08	573	16.87	967	17.03	17.15	-394	16,729	-2.36%	大買/大賣/鉅額交易
2018/01/05	165	16.99	9	16.88	16.90	156	16,330	0.96%	大買/鉅額交易
2018/01/04	114.3	16.61	2	16.55	16.65	112.3	16,125	0.70%	大買/鉅額交易
2018/01/03	124	16.68	5	17.02	16.60	119	16,023	0.74%	大買/鉅額交易
2018/01/02	46	16.36	1	16.60	16.80	45	15,821	0.28%

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－3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－6天前

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－7天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

統一-敦南券商分點個股進出
統一-敦南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

統一-敦南 券商分點個股進出 統一-敦南 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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析