欣興 (3037)-玉山-城中券商分點個股進出

台股 » 個股 » 欣興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣興

(3037)

可現股當沖

股價
190.0
漲跌
▼0.5
漲幅
-0.26%
成交量
8,659張
產業
上市電子零組件類股
2744人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	190.16	6	189.83	190.00	-3	17,236	-0.02%
2024/05/09	6	190.33	13	192.00	190.50	-7	17,221	-0.04%
2024/05/08	1	187.50	42.6	187.32	189.00	-41.6	17,053	-0.24%
2024/05/07	11.2	181.85	5	181.30	182.00	6.2	16,965	0.04%
2024/05/06	1.1	182.59	10.1	181.81	184.00	-9	17,182	-0.05%
2024/05/03	4.6	177.79	0	180.50	176.00	4.6	17,232	0.03%
2024/05/02	9	178.95	11	181.41	178.00	-2	17,587	-0.01%
2024/04/30	4	183.25	2	185.00	182.00	2	17,726	0.01%
2024/04/29	1.2	183.49	1	183.50	184.00	0.2	17,823	0.00%
2024/04/26	26	183.15	8	183.44	182.50	18	18,070	0.10%
2024/04/25	19.1	188.57	23.1	189.74	184.00	-4	18,192	-0.02%
2024/04/24	1	186.49	31.5	185.48	187.00	-30.5	17,703	-0.17%
2024/04/23	0.2	170.50	0	171.50	170.00	0.2	17,511	0.00%
2024/04/22	4.5	168.61	1	171.00	167.50	3.5	17,483	0.02%
2024/04/19	13.3	172.29	5.2	173.96	170.00	8.1	17,462	0.05%
2024/04/18	4.3	178.57	6	179.17	178.50	-1.7	17,256	-0.01%
2024/04/17	18.7	177.36	4.3	179.88	179.00	14.4	17,275	0.08%
2024/04/16	12.7	177.22	4.1	178.66	177.00	8.6	17,189	0.05%
2024/04/15	28.6	183.89	5.3	185.90	182.50	23.3	17,092	0.14%
2024/04/12	1.1	191.05	10	192.40	194.00	-8.9	16,828	-0.05%
2024/04/11	3	190.50	3	191.50	192.50	0	16,964	0.00%
2024/04/10	17.2	192.33	16.1	192.78	191.50	1.1	17,078	0.01%
2024/04/09	29.8	194.25	5.8	194.79	193.50	24	17,147	0.14%
2024/04/08	1.5	199.00	25.7	199.26	199.00	-24.2	17,073	-0.14%
2024/04/03	2	192.00	0	0.00	192.00	2	16,814	0.01%
2024/04/02	3	193.33	5.1	194.61	193.50	-2.1	16,766	-0.01%
2024/04/01	2	195.50	7.5	195.80	193.00	-5.5	16,727	-0.03%
2024/03/29	3	192.33	4	191.88	191.00	-1	16,622	-0.01%
2024/03/28	0	190.50	1	189.50	190.00	-1	16,502	-0.01%
2024/03/27	9.3	190.89	6	191.58	191.50	3.3	16,503	0.02%
2024/03/26	11.6	193.48	5	192.40	190.00	6.6	16,579	0.04%
2024/03/25	4.2	197.03	49.2	197.50	198.00	-44.9	16,372	-0.27%
2024/03/22	24	197.73	16	199.19	200.00	8	16,352	0.05%
2024/03/21	16	200.75	25.2	200.66	200.00	-9.2	16,283	-0.06%
2024/03/20	26.2	196.25	35.6	196.58	196.50	-9.4	16,104	-0.06%
2024/03/19	26.1	191.26	38	192.67	192.50	-11.9	15,743	-0.08%
2024/03/18	12	183.08	152.3	180.50	187.00	-140.3	15,167	-0.92%	大賣/鉅額交易
2024/03/15	73.6	173.10	1	177.00	172.00	72.6	14,782	0.49%
2024/03/14	0.1	179.50	12	179.50	177.50	-12	14,960	-0.08%
2024/03/13	65.2	178.12	63.4	182.98	177.50	1.8	14,974	0.01%
2024/03/12	1.1	181.05	94.2	180.35	182.00	-93.1	14,884	-0.63%
2024/03/11	2.3	176.88	67	176.90	177.00	-64.7	14,746	-0.44%
2024/03/08	22.3	172.25	24	175.40	173.50	-1.7	14,819	-0.01%
2024/03/07	52	173.22	8	174.75	172.50	44	14,725	0.30%
2024/03/06	73.3	174.45	6.5	174.42	174.00	66.8	14,683	0.45%
2024/03/05	109	178.68	9	178.61	178.00	100	14,731	0.68%	大買/
2024/03/04	2	181.25	72	181.43	180.50	-70	14,948	-0.47%
2024/03/01	30.2	177.98	76.1	180.22	178.00	-45.9	15,050	-0.31%
2024/02/29	75.2	175.14	37	177.88	179.50	38.2	14,991	0.25%
2024/02/27	150.9	180.62	24.5	179.82	179.00	126.5	14,636	0.86%	大買/鉅額交易
2024/02/26	12.3	193.10	64.7	193.46	196.00	-52.5	13,782	-0.38%
2024/02/23	7	189.64	20	191.30	188.00	-13	13,574	-0.10%
2024/02/22	5.1	187.32	6	189.92	189.00	-0.9	13,899	-0.01%
2024/02/21	15.4	190.04	9	189.39	189.50	6.4	13,926	0.05%
2024/02/20	19.1	190.99	17.4	190.05	190.50	1.7	13,945	0.01%
2024/02/19	19	189.34	191.5	186.83	192.50	-172.5	13,727	-1.26%	大賣/鉅額交易
2024/02/16	1	181.00	25.1	182.81	182.00	-24.1	13,206	-0.18%
2024/02/15	64.2	177.44	177.7	181.72	180.50	-113.5	13,208	-0.86%	大賣/鉅額交易
2024/02/05	28.2	176.59	0.1	177.50	176.50	28.1	13,201	0.21%
2024/02/02	7	179.64	64.1	179.02	180.00	-57.1	13,273	-0.43%
2024/02/01	42	175.49	9.2	176.77	177.50	32.8	13,239	0.25%
2024/01/31	26	176.37	6	176.75	176.00	20	13,263	0.15%
2024/01/30	9	177.73	93	179.84	178.00	-84	13,303	-0.63%
2024/01/29	3.1	177.17	23.1	177.04	178.00	-20	13,226	-0.15%
2024/01/26	12	171.88	5.2	173.83	171.50	6.8	13,187	0.05%
2024/01/25	3.1	174.32	159.7	174.38	175.50	-156.6	13,195	-1.19%	大賣/鉅額交易
2024/01/24	90.1	169.36	62	169.93	169.50	28.1	12,861	0.22%
2024/01/23	23	172.72	20.3	173.30	174.50	2.8	12,765	0.02%
2024/01/22	5.1	173.60	57.9	173.76	175.00	-52.8	12,782	-0.41%
2024/01/19	1	166.50	131.1	165.33	169.50	-130.1	12,792	-1.02%	大賣/鉅額交易
2024/01/18	26.4	157.01	0	0.00	157.00	26.4	12,858	0.20%
2024/01/17	0.3	160.47	1	161.50	158.50	-0.7	12,936	-0.01%
2024/01/16	1	162.00	2	162.00	162.00	-1	13,170	-0.01%
2024/01/15	47.1	158.47	23	160.00	159.50	24.1	13,188	0.18%
2024/01/12	4.1	160.01	2	161.50	159.00	2.1	13,212	0.02%
2024/01/11	20	161.42	2	161.50	160.50	18	13,277	0.14%
2024/01/10	5.1	161.39	3	161.50	162.50	2.1	13,469	0.02%
2024/01/09	3.1	162.65	6.1	162.94	162.50	-3	13,506	-0.02%
2024/01/08	1.1	161.14	0	0.00	161.00	1.1	13,686	0.01%
2024/01/05	129.2	163.11	2	161.75	160.00	127.2	13,824	0.92%	大買/鉅額交易
2024/01/04	48.6	166.13	3.2	166.16	164.50	45.4	13,724	0.33%
2024/01/03	49	169.48	4.1	169.03	170.00	44.9	13,823	0.32%
2024/01/02	27	174.98	1	173.01	173.00	26	13,782	0.19%
2023/12/29	1	176.00	0	0.00	176.00	1	13,827	0.01%
2023/12/28	45	176.00	0	0.00	175.50	45	13,892	0.32%
2023/12/27	0	0.00	12	178.42	178.00	-12	13,959	-0.09%
2023/12/26	41	176.29	51	178.15	177.50	-10	14,136	-0.07%
2023/12/25	3	175.83	0	0.00	175.00	3	14,217	0.02%
2023/12/22	71	176.68	3	175.00	175.00	68	14,389	0.47%
2023/12/21	55	172.69	243.3	177.26	179.00	-188.3	14,380	-1.31%	大賣/鉅額交易
2023/12/20	109	174.38	23	176.85	173.00	86	14,324	0.60%	大買/
2023/12/19	67	174.50	6	175.17	174.50	61	14,450	0.42%
2023/12/18	122.2	178.43	3	180.33	176.00	119.2	14,520	0.82%	大買/鉅額交易
2023/12/15	60	179.83	178.2	181.98	182.00	-118.2	14,636	-0.81%	大賣/鉅額交易
2023/12/14	2.1	180.41	95.3	180.12	180.50	-93.2	14,685	-0.63%
2023/12/13	50.1	176.05	4	176.50	177.00	46.1	14,720	0.31%
2023/12/12	45.1	176.50	45.1	179.41	176.00	0	15,164	0.00%
2023/12/11	71.2	177.70	180.3	181.18	178.00	-109.2	15,193	-0.72%	大賣/鉅額交易
2023/12/08	3	173.83	112.1	173.80	174.50	-109.1	14,950	-0.73%	大賣/鉅額交易
2023/12/07	22.1	169.62	1	172.46	168.50	21	15,016	0.14%
2023/12/06	146.1	171.13	23	170.50	170.00	123.1	15,083	0.82%	大買/鉅額交易
2023/12/05	91.2	172.52	0	0.00	171.50	91.2	15,110	0.60%
2023/12/04	54.3	174.78	18	176.17	177.00	36.3	14,993	0.24%
2023/12/01	3.1	176.66	78.1	177.07	176.00	-75	14,991	-0.50%
2023/11/30	7	175.21	83.2	175.91	177.00	-76.2	14,954	-0.51%
2023/11/29	29	172.36	112.4	173.94	175.00	-83.3	14,807	-0.56%	大賣/
2023/11/28	8	168.19	62.1	169.83	170.00	-54.1	14,628	-0.37%
2023/11/27	38.1	165.53	1	166.00	164.50	37	14,593	0.25%
2023/11/24	31.1	166.98	2	168.25	167.00	29.1	14,773	0.20%
2023/11/23	12.1	167.96	14	167.82	168.00	-1.9	15,109	-0.01%
2023/11/22	28	170.21	67.2	170.68	171.00	-39.2	15,101	-0.26%
2023/11/21	11	167.82	134.3	166.00	168.50	-123.3	15,184	-0.81%	大賣/鉅額交易
2023/11/20	46.2	159.97	25.3	162.44	160.00	20.9	15,423	0.14%
2023/11/17	9	158.33	52.1	157.37	159.00	-43.1	15,336	-0.28%
2023/11/16	33	154.02	32	156.67	155.00	1	15,363	0.01%
2023/11/15	27.1	154.43	9	156.11	154.50	18.1	15,352	0.12%
2023/11/14	6.4	153.44	3	153.00	153.00	3.4	15,321	0.02%
2023/11/13	1.2	155.63	29.1	155.07	156.00	-27.9	15,446	-0.18%
2023/11/10	27.1	150.16	6	150.17	151.00	21.1	15,571	0.14%
2023/11/09	5.4	152.55	1	154.00	154.50	4.4	15,603	0.03%
2023/11/08	6.3	154.08	5.1	154.22	154.50	1.2	15,739	0.01%
2023/11/07	10.2	154.89	9	154.17	153.50	1.2	15,824	0.01%
2023/11/06	13.3	155.84	4.2	157.65	158.00	9.1	16,019	0.06%
2023/11/03	3.4	153.28	4.2	154.53	155.50	-0.8	16,388	0.00%
2023/11/02	83.3	149.49	77.2	149.18	151.00	6.1	16,370	0.04%
2023/11/01	9.2	144.45	8	145.69	144.50	1.2	16,377	0.01%
2023/10/31	10.9	145.09	4.1	144.62	143.00	6.7	16,639	0.04%
2023/10/30	29.6	145.76	5.5	146.59	145.50	24.1	17,143	0.14%
2023/10/27	110.6	148.95	130.3	148.88	147.00	-19.7	17,194	-0.11%	大買/大賣/
2023/10/26	50.4	151.11	51.6	150.01	149.00	-1.2	17,353	-0.01%
2023/10/25	5.3	159.53	15.6	159.27	157.00	-10.3	17,380	-0.06%
2023/10/24	36.3	154.45	19.5	154.85	157.00	16.8	17,972	0.09%
2023/10/23	13.1	160.04	15	161.30	158.50	-1.9	18,580	-0.01%
2023/10/20	38.2	157.60	17.2	158.31	161.00	21.1	19,659	0.11%
2023/10/19	22.2	159.11	8	159.94	160.00	14.2	20,246	0.07%
2023/10/18	107.7	162.18	13.2	160.65	160.00	94.6	20,714	0.46%	大買/
2023/10/17	41.5	167.12	40	169.00	166.50	1.5	21,177	0.01%
2023/10/16	18.7	164.11	11.5	163.81	164.50	7.3	22,565	0.03%
2023/10/13	91.5	169.51	1.2	169.25	169.00	90.3	23,739	0.38%
2023/10/12	66	171.98	5	172.00	171.50	61	24,128	0.25%
2023/10/11	105.2	172.46	88	176.11	171.50	17.2	24,906	0.07%	大買/
2023/10/06	16.5	171.27	1	173.50	172.50	15.5	25,550	0.06%
2023/10/05	57.2	173.54	1	173.25	172.50	56.2	25,793	0.22%
2023/10/04	67.5	172.86	3	173.33	174.00	64.5	25,809	0.25%
2023/10/03	65.3	176.99	3.2	177.72	175.50	62.1	25,840	0.24%
2023/10/02	2.1	178.55	108.1	178.38	178.50	-105.9	26,042	-0.41%	大賣/鉅額交易
2023/09/28	30	173.72	22	176.34	173.50	8	26,337	0.03%
2023/09/27	71.6	173.55	0	0.00	173.50	71.6	26,484	0.27%
2023/09/26	52.9	176.40	3	177.67	176.00	49.9	26,457	0.19%
2023/09/25	22.2	177.88	7	178.29	178.50	15.2	26,596	0.06%
2023/09/22	84.5	176.31	63.1	179.17	181.00	21.4	26,579	0.08%
2023/09/21	86	180.74	16	181.00	180.50	70	26,499	0.26%
2023/09/20	67.2	186.20	5	186.50	183.50	62.2	26,558	0.23%
2023/09/19	12	187.13	58.1	189.49	188.50	-46.1	26,571	-0.17%
2023/09/18	41.2	185.89	5.1	186.88	184.50	36.1	26,467	0.14%
2023/09/15	5.1	189.89	30	189.81	190.50	-24.9	26,386	-0.09%
2023/09/14	2	185.75	27	186.33	186.00	-25	26,171	-0.10%
2023/09/13	44.1	184.88	31.1	182.13	181.50	13	26,200	0.05%
2023/09/12	11.2	182.24	68.2	184.05	185.00	-56.9	26,428	-0.22%
2023/09/11	8	181.12	2	181.75	179.50	6	26,684	0.02%
2023/09/08	8.4	181.91	3	182.17	181.00	5.4	26,828	0.02%
2023/09/07	20.2	185.33	4	185.75	184.50	16.2	27,295	0.06%
2023/09/06	12.2	185.56	5	187.09	187.00	7.2	27,500	0.03%
2023/09/05	14.4	185.23	5	185.70	186.50	9.4	27,786	0.03%
2023/09/04	18.2	183.46	13.2	184.27	185.00	5	28,511	0.02%
2023/09/01	8.2	183.12	6	185.67	182.00	2.2	28,870	0.01%
2023/08/31	26.2	184.76	10.1	185.70	185.50	16.1	29,026	0.06%
2023/08/30	18.5	184.99	17	184.80	184.00	1.5	29,139	0.01%
2023/08/29	13	182.85	19.7	183.08	184.00	-6.7	29,237	-0.02%
2023/08/28	12.8	177.88	4	177.25	176.00	8.8	29,112	0.03%
2023/08/25	36.3	181.33	19	182.34	179.50	17.3	29,448	0.06%
2023/08/24	15	184.60	80.7	186.26	189.00	-65.7	29,388	-0.22%
2023/08/23	6	176.25	2.1	176.73	177.00	3.9	29,334	0.01%
2023/08/22	9.2	175.08	10.5	172.30	176.00	-1.3	30,062	0.00%
2023/08/21	2.1	173.54	7	173.64	172.50	-4.9	31,063	-0.02%
2023/08/18	22.1	176.92	4	174.38	174.50	18.1	31,230	0.06%
2023/08/17	12.1	177.55	13	179.42	180.50	-0.9	31,514	0.00%
2023/08/16	18.3	178.47	13.6	179.37	178.00	4.7	31,889	0.01%
2023/08/15	14	175.71	12.1	175.59	175.50	1.9	31,957	0.01%
2023/08/14	14	170.40	10.7	169.87	170.50	3.2	32,426	0.01%
2023/08/11	19.3	176.05	1	177.50	174.50	18.3	32,885	0.06%
2023/08/10	28.3	178.14	30.4	178.97	177.00	-2.1	33,081	-0.01%
2023/08/09	35.3	184.11	56.5	185.01	184.00	-21.2	33,007	-0.06%
2023/08/08	18	179.81	16.8	179.14	178.50	1.2	32,919	0.00%
2023/08/07	5.1	178.90	4.7	179.57	182.00	0.4	33,012	0.00%
2023/08/04	11.5	176.52	7	176.93	177.50	4.4	33,076	0.01%
2023/08/02	85.1	182.20	49	183.45	180.00	36.1	33,196	0.11%
2023/08/01	41.3	186.15	39	185.96	186.00	2.3	33,560	0.01%
2023/07/31	62	186.53	46	188.15	184.50	16	33,969	0.05%
2023/07/28	58.7	190.15	40	190.84	191.00	18.7	33,919	0.06%
2023/07/27	62.2	190.92	19.1	191.72	190.50	43.1	33,959	0.13%
2023/07/26	51	200.29	63.1	201.18	197.50	-12.1	33,805	-0.04%
2023/07/25	82.7	200.24	65.2	200.54	195.50	17.5	33,790	0.05%
2023/07/24	41.9	194.38	56.3	198.60	199.50	-14.3	32,927	-0.04%
2023/07/21	64.7	191.07	14.1	191.08	190.50	50.7	32,768	0.15%
2023/07/20	49.1	198.99	61.1	199.59	196.50	-12	32,526	-0.04%
2023/07/19	64.6	202.90	43.4	202.84	203.00	21.2	32,017	0.07%
2023/07/18	37.1	190.14	132.5	195.04	200.00	-95.4	30,787	-0.31%	大賣/
2023/07/17	55.9	184.85	14.7	184.99	182.00	41.3	29,625	0.14%
2023/07/14	36.3	185.21	46.3	186.06	187.00	-10	29,371	-0.03%
2023/07/13	118.7	171.39	163.4	173.99	175.50	-44.7	28,676	-0.16%	大買/大賣/
2023/07/12	29.3	170.23	6.5	170.65	171.00	22.8	27,913	0.08%
2023/07/11	6.8	169.79	24	169.21	169.00	-17.2	27,712	-0.06%
2023/07/10	8.1	167.70	8	170.56	167.00	0.1	27,827	0.00%
2023/07/07	18.2	169.07	22	168.95	170.00	-3.8	27,843	-0.01%
2023/07/06	31.7	171.61	14	169.79	169.00	17.7	27,676	0.06%
2023/07/05	26	180.35	28	181.38	178.00	-2	27,240	-0.01%
2023/07/04	9	178.44	8.1	179.76	180.00	0.9	27,075	0.00%
2023/07/03	5.3	177.08	12.2	179.02	179.50	-7	27,204	-0.03%
2023/06/30	11.1	173.10	5	173.90	176.00	6.1	27,500	0.02%
2023/06/29	7.1	174.23	2	174.50	174.00	5.1	28,041	0.02%
2023/06/28	15.3	174.18	5	176.50	173.00	10.3	28,063	0.04%
2023/06/27	19.4	176.65	41.8	175.76	177.00	-22.3	28,482	-0.08%
2023/06/26	20.4	180.91	7.2	181.26	180.00	13.2	28,569	0.05%
2023/06/21	4	188.62	1	187.00	187.00	3	29,175	0.01%
2023/06/20	39.6	187.52	35.7	185.36	188.50	3.9	29,637	0.01%
2023/06/19	7.3	188.12	5.2	187.84	185.50	2.1	29,823	0.01%
2023/06/16	11.1	186.58	21.2	187.93	189.50	-10.1	30,056	-0.03%
2023/06/15	18	183.58	70.2	184.15	186.50	-52.2	29,855	-0.17%
2023/06/14	10.2	179.12	15.4	179.66	180.50	-5.2	29,629	-0.02%
2023/06/13	31.8	178.08	60.4	179.10	180.00	-28.5	29,512	-0.10%
2023/06/12	11.2	171.77	12	172.00	172.50	-0.8	29,054	0.00%
2023/06/09	10.1	169.19	21	170.12	171.50	-10.9	28,957	-0.04%
2023/06/08	68.6	168.99	19.2	168.40	167.00	49.4	28,788	0.17%
2023/06/07	24.4	174.86	10	175.95	176.00	14.4	28,229	0.05%
2023/06/06	72.7	179.93	54	178.56	177.00	18.7	28,025	0.07%
2023/06/05	22.2	181.14	21	182.38	181.00	1.2	28,021	0.00%
2023/06/02	12.5	181.37	11.8	182.80	182.00	0.7	27,967	0.00%
2023/06/01	6.1	180.01	9	181.17	181.00	-2.9	27,935	-0.01%
2023/05/31	33.2	180.15	17.9	180.89	180.50	15.3	28,316	0.05%
2023/05/30	13.1	179.61	8.8	179.70	180.00	4.3	28,128	0.02%
2023/05/29	33.8	183.49	16.6	182.37	182.50	17.2	28,229	0.06%
2023/05/26	28.2	187.54	36	186.98	185.50	-7.8	28,279	-0.03%
2023/05/25	74.1	174.77	128.4	177.31	180.50	-54.3	27,771	-0.20%	大賣/
2023/05/24	113	165.85	110.1	167.16	167.50	2.9	26,934	0.01%	大買/大賣/
2023/05/23	5	166.10	23.1	165.69	167.00	-18.1	26,869	-0.07%
2023/05/22	63.5	162.28	32.4	162.69	161.00	31.1	26,560	0.12%
2023/05/19	9.2	168.92	16.2	167.98	170.00	-7	26,206	-0.03%
2023/05/18	26.2	168.77	49.1	169.31	167.50	-22.9	26,351	-0.09%
2023/05/17	22.1	164.43	43.6	165.09	165.00	-21.5	26,099	-0.08%
2023/05/16	62.7	160.94	86.4	161.20	161.00	-23.7	25,638	-0.09%
2023/05/15	10.2	157.94	3.5	157.79	156.00	6.7	25,354	0.03%
2023/05/12	8.1	157.71	16.1	158.35	160.00	-8	25,345	-0.03%
2023/05/11	16.4	157.38	13.2	157.83	156.00	3.2	25,166	0.01%
2023/05/10	19.2	157.50	6	157.50	158.00	13.2	25,089	0.05%
2023/05/09	38.4	159.11	24.1	159.77	160.50	14.3	25,096	0.06%
2023/05/08	121.1	158.37	173.7	159.67	161.00	-52.6	25,088	-0.21%	大買/大賣/
2023/05/05	20	151.45	40.9	151.60	152.50	-20.8	24,541	-0.08%
2023/05/04	7	147.43	12.1	147.12	148.50	-5.1	24,440	-0.02%
2023/05/03	8.2	146.69	21.1	145.91	147.00	-13	24,546	-0.05%
2023/05/02	19	144.05	33	146.14	143.50	-14	24,416	-0.06%
2023/04/28	15.2	143.04	69.8	143.73	145.00	-54.6	24,457	-0.22%
2023/04/27	17.4	136.64	5	137.20	136.50	12.4	23,763	0.05%
2023/04/26	11.9	137.03	23.4	137.43	139.00	-11.5	23,835	-0.05%
2023/04/25	19.6	138.29	17	138.00	135.00	2.6	23,701	0.01%
2023/04/24	2	138.00	13.1	138.87	139.50	-11.1	23,545	-0.05%
2023/04/21	8.6	136.82	10.1	137.35	136.50	-1.6	23,472	-0.01%
2023/04/20	18.3	135.20	22	135.14	135.50	-3.7	23,368	-0.02%
2023/04/19	22.4	134.21	2	134.75	132.50	20.4	23,543	0.09%
2023/04/18	11.5	137.12	0.5	138.50	136.50	11	23,617	0.05%
2023/04/17	2.1	137.78	9.6	138.66	139.00	-7.6	23,761	-0.03%
2023/04/14	16.2	139.44	5	139.40	139.00	11.2	23,949	0.05%
2023/04/13	18.2	139.92	11	139.64	139.50	7.2	23,954	0.03%
2023/04/12	24.6	142.06	10	142.20	142.00	14.6	23,932	0.06%
2023/04/11	25.4	144.37	4	144.88	143.00	21.4	23,978	0.09%
2023/04/10	10.2	144.73	11	144.59	144.50	-0.8	24,062	0.00%
2023/04/07	14.1	144.65	20.1	144.50	144.50	-6	24,146	-0.02%
2023/04/06	5.8	143.49	8	143.44	144.00	-2.2	24,192	-0.01%
2023/03/31	27.3	148.64	10	148.45	147.50	17.3	24,432	0.07%
2023/03/30	32.6	146.66	55.1	146.99	147.50	-22.5	24,442	-0.09%
2023/03/29	14.1	140.60	13	140.27	140.50	1.1	24,829	0.00%
2023/03/28	22.9	139.81	17	139.44	138.50	5.9	25,628	0.02%
2023/03/27	12.9	146.78	9.5	145.89	145.50	3.4	25,225	0.01%
2023/03/24	39	149.01	39.2	148.78	148.00	-0.2	25,244	0.00%
2023/03/23	19.1	143.92	40.1	143.05	146.00	-20.9	24,511	-0.09%
2023/03/22	39	140.60	70.1	141.89	140.00	-31.1	24,185	-0.13%
2023/03/21	107	138.99	77.1	138.45	138.50	29.9	24,170	0.12%	大買/
2023/03/20	10.1	134.50	10	135.85	135.50	0.1	23,881	0.00%
2023/03/17	0.3	132.00	5.2	133.00	134.00	-4.9	24,105	-0.02%
2023/03/16	5.3	130.51	8	129.94	129.50	-2.7	24,434	-0.01%
2023/03/15	3	131.50	7	132.36	131.00	-4	25,342	-0.02%
2023/03/14	10	131.35	7	131.14	130.50	3	25,725	0.01%
2023/03/13	109.1	130.08	109	133.31	133.50	0.1	26,381	0.00%	大買/大賣/
2023/03/10	19.2	133.13	12.3	132.99	131.50	6.9	26,488	0.03%
2023/03/09	13.3	137.35	29	137.41	136.00	-15.7	27,683	-0.06%
2023/03/08	18.5	136.92	26.1	137.10	137.00	-7.6	27,666	-0.03%
2023/03/07	7.2	136.21	5	136.10	136.50	2.2	27,869	0.01%
2023/03/06	3.8	138.01	75	138.11	138.50	-71.2	27,852	-0.26%
2023/03/03	92	136.89	88.2	138.14	136.50	3.8	28,013	0.01%
2023/03/02	11.1	131.08	15	132.73	134.00	-3.9	27,673	-0.01%
2023/03/01	5	126.70	16	128.72	131.50	-11	27,695	-0.04%
2023/02/24	75.1	129.31	172	129.00	128.00	-96.9	27,536	-0.35%	大賣/
2023/02/23	46.2	133.99	31.4	134.73	134.00	14.8	27,064	0.05%
2023/02/22	67.5	134.12	10	134.60	133.50	57.5	27,349	0.21%
2023/02/21	14.6	137.03	9	137.22	137.50	5.6	27,513	0.02%
2023/02/20	154.7	137.48	153	136.68	136.50	1.7	27,910	0.01%	大買/大賣/
2023/02/17	159.3	137.41	156	136.01	136.00	3.3	28,466	0.01%	大買/大賣/
2023/02/16	21	137.95	13	137.92	138.50	8	29,275	0.03%
2023/02/15	7.1	133.86	14	135.11	137.50	-7	30,468	-0.02%
2023/02/14	3	132.00	7	131.79	131.50	-4	30,890	-0.01%
2023/02/13	9.2	128.78	6	128.58	128.50	3.2	32,245	0.01%
2023/02/10	6.2	130.66	6	130.17	129.00	0.2	33,137	0.00%
2023/02/09	11.1	132.00	8	132.19	132.50	3.1	33,431	0.01%
2023/02/08	12	131.13	13	131.50	131.50	-1	33,774	0.00%
2023/02/07	20	129.58	6	130.17	130.00	14	33,943	0.04%
2023/02/06	29.5	130.67	12.2	129.97	129.00	17.3	34,204	0.05%
2023/02/03	136.3	140.01	131	140.92	137.00	5.3	34,062	0.02%	大買/大賣/
2023/02/02	189	143.77	13.1	143.23	143.50	175.9	34,277	0.51%	大買/鉅額交易
2023/02/01	117	139.32	121	140.09	141.50	-4	34,457	-0.01%	大買/大賣/
2023/01/31	8.2	136.18	2	136.50	136.50	6.2	34,564	0.02%
2023/01/30	24	131.98	33.3	133.11	136.00	-9.3	35,279	-0.03%
2023/01/17	16	126.75	11	126.95	127.00	5	35,331	0.01%
2023/01/16	24	129.15	81	128.45	128.00	-57	36,209	-0.16%
2023/01/13	165	128.07	116	126.22	126.00	49	36,404	0.13%	大買/大賣/
2023/01/12	17	125.79	9.3	128.03	125.00	7.8	36,934	0.02%
2023/01/11	2	127.25	1.1	127.50	128.00	0.9	37,413	0.00%
2023/01/10	108	126.00	103	126.50	126.50	5	37,953	0.01%	大買/大賣/
2023/01/09	22	125.86	26.1	126.28	127.50	-4.1	38,592	-0.01%
2023/01/06	14.1	122.58	51	122.00	123.00	-36.9	38,463	-0.10%
2023/01/05	46.1	119.16	21	120.79	119.00	25.1	38,437	0.07%
2023/01/04	33.2	119.51	22	119.80	120.00	11.2	38,524	0.03%
2023/01/03	28	121.66	9	121.28	122.00	19	38,642	0.05%
2022/12/30	200	121.68	184.1	120.53	120.00	15.9	38,893	0.04%	大買/大賣/
2022/12/29	5.3	120.43	17	119.68	121.50	-11.8	38,945	-0.03%
2022/12/28	34.1	121.12	22.1	121.12	120.00	12.1	39,277	0.03%
2022/12/27	33.2	123.39	35.1	122.75	122.50	-1.9	39,633	0.00%
2022/12/26	22.2	123.11	25.1	123.28	123.00	-2.9	39,842	-0.01%
2022/12/23	50.6	123.38	35.4	123.33	125.00	15.2	40,196	0.04%
2022/12/22	15.1	122.85	13	122.38	122.00	2.1	40,091	0.01%
2022/12/21	248.4	124.88	234	122.08	120.50	14.4	40,102	0.04%	大買/大賣/
2022/12/20	81.6	129.05	29.5	129.76	126.50	52.1	39,454	0.13%
2022/12/19	107.7	140.51	103	140.03	140.50	4.7	38,921	0.01%	大買/大賣/
2022/12/16	21	142.84	19	143.47	142.00	2	38,881	0.01%
2022/12/15	10	148.85	14	147.54	149.00	-4	38,834	-0.01%
2022/12/14	165.2	146.71	160	147.46	147.50	5.2	38,939	0.01%	大買/大賣/
2022/12/13	181.7	149.77	173	146.25	146.00	8.7	39,001	0.02%	大買/大賣/
2022/12/12	6	150.00	8.1	148.40	150.00	-2.1	38,827	-0.01%
2022/12/09	192.9	151.66	176	148.70	149.50	16.9	39,005	0.04%	大買/大賣/
2022/12/08	203.3	149.49	216.3	150.01	149.50	-13	38,854	-0.03%	大買/大賣/
2022/12/07	56.9	154.35	31.1	153.89	150.00	25.7	38,833	0.07%
2022/12/06	17.2	165.23	105.1	166.42	163.00	-87.9	38,234	-0.23%	大賣/
2022/12/05	29.3	164.66	55.3	166.18	166.00	-26	38,054	-0.07%
2022/12/02	15.1	159.84	7	160.43	160.50	8.1	37,559	0.02%
2022/12/01	143	163.57	199.2	160.93	159.50	-56.2	37,807	-0.15%	大買/大賣/
2022/11/30	163	151.04	169.1	153.52	155.50	-6.1	36,551	-0.02%	大買/大賣/
2022/11/29	187.6	152.16	173	151.62	151.00	14.6	36,655	0.04%	大買/大賣/
2022/11/28	8	156.50	11	155.32	155.50	-3	36,801	-0.01%
2022/11/25	12	157.63	2.1	157.78	156.50	10	37,569	0.03%
2022/11/24	109.1	154.03	109.1	155.05	157.50	0	37,308	0.00%	大買/大賣/
2022/11/23	9.2	155.27	13	154.92	153.50	-3.8	37,153	-0.01%
2022/11/22	163.1	156.96	4.3	157.01	156.00	158.8	37,179	0.43%	大買/鉅額交易
2022/11/21	108.2	155.10	113.1	156.93	157.00	-4.9	37,057	-0.01%	大買/大賣/
2022/11/18	21.9	156.21	24.1	156.17	154.00	-2.2	36,990	-0.01%
2022/11/17	20.5	160.08	6.1	158.52	158.50	14.5	36,745	0.04%
2022/11/16	17.1	160.17	23.3	160.84	161.50	-6.2	36,811	-0.02%
2022/11/15	18.4	158.97	19.4	159.25	161.00	-1	36,767	0.00%
2022/11/14	167.3	158.89	154.2	160.40	158.50	13.1	36,487	0.04%	大買/大賣/
2022/11/11	19.1	158.97	74.7	160.04	158.00	-55.6	35,903	-0.15%
2022/11/10	96	144.01	90.3	145.02	147.00	5.7	34,562	0.02%
2022/11/09	29.3	141.19	154.5	140.23	145.00	-125.3	34,019	-0.37%	大賣/鉅額交易
2022/11/08	30	134.02	46.9	133.29	133.00	-16.9	33,249	-0.05%
2022/11/07	8.5	128.35	17.1	127.65	128.00	-8.5	32,763	-0.03%
2022/11/04	15	126.80	17.3	125.78	129.00	-2.3	32,663	-0.01%
2022/11/03	9.1	127.51	43	127.87	127.50	-33.9	32,429	-0.10%
2022/11/02	96	127.72	23.2	127.00	127.50	72.8	32,426	0.22%
2022/11/01	10.4	124.78	15	124.90	125.00	-4.6	32,127	-0.01%
2022/10/31	50.1	124.30	138	124.85	124.50	-87.9	32,406	-0.27%	大賣/
2022/10/28	27.1	122.33	49.1	122.35	122.50	-22	32,386	-0.07%
2022/10/27	57.1	120.53	38.1	119.84	120.50	19	32,343	0.06%
2022/10/26	45.2	119.36	32.2	117.93	118.50	13.1	32,566	0.04%
2022/10/25	22	121.73	21.1	121.98	121.50	0.9	32,418	0.00%
2022/10/24	56.3	124.18	83.2	123.63	122.00	-27	32,909	-0.08%
2022/10/21	20.6	117.75	44.2	117.86	116.50	-23.6	33,140	-0.07%
2022/10/20	86.3	116.69	14	114.50	116.50	72.3	33,587	0.22%
2022/10/19	26	123.25	23.2	124.04	122.50	2.8	33,184	0.01%
2022/10/18	21.1	121.73	28.1	120.90	121.00	-7	32,816	-0.02%
2022/10/17	36.2	115.57	19.1	116.27	119.50	17.2	32,568	0.05%
2022/10/14	15	116.60	38.5	115.93	118.00	-23.5	32,329	-0.07%
2022/10/13	26.2	110.61	20.3	109.08	107.50	5.9	32,698	0.02%
2022/10/12	19.3	112.42	70.1	112.73	113.00	-50.8	32,790	-0.15%
2022/10/11	22.3	113.08	25	112.22	112.00	-2.7	32,949	-0.01%
2022/10/07	11.3	120.46	7.1	120.37	120.00	4.2	33,045	0.01%
2022/10/06	11	122.64	20	123.03	123.50	-9	33,041	-0.03%
2022/10/05	13.3	123.86	10.2	122.41	121.50	3.1	33,122	0.01%
2022/10/04	18.2	120.69	27.2	120.75	122.50	-9	32,909	-0.03%
2022/10/03	13.1	116.84	19.1	118.34	117.50	-6	32,733	-0.02%
2022/09/30	18.8	112.47	29.8	114.25	117.50	-11.1	33,043	-0.03%
2022/09/29	10.4	115.49	10.2	115.10	113.00	0.2	33,152	0.00%
2022/09/28	34.4	117.56	30.2	117.22	115.00	4.2	33,183	0.01%
2022/09/27	18	121.75	27.2	120.33	123.50	-9.2	33,283	-0.03%
2022/09/26	16.4	119.44	15.6	119.19	118.00	0.8	33,442	0.00%
2022/09/23	4.1	123.88	4	123.00	123.00	0.1	33,728	0.00%
2022/09/22	14.2	123.44	15	124.37	124.00	-0.8	33,827	0.00%
2022/09/21	11.1	128.45	19	127.63	127.50	-7.9	33,785	-0.02%
2022/09/20	17.2	130.43	6	129.75	129.00	11.2	34,024	0.03%
2022/09/19	20	132.13	15	131.67	131.50	5	34,086	0.01%
2022/09/16	3.2	130.88	13	132.46	130.00	-9.8	34,195	-0.03%
2022/09/15	18.4	135.21	12	134.00	133.00	6.4	34,302	0.02%
2022/09/14	22.2	134.26	11	135.14	135.50	11.2	34,700	0.03%
2022/09/13	161.5	140.54	117	144.28	139.00	44.5	34,961	0.13%	大買/大賣/
2022/09/12	8	144.00	13.1	142.93	142.50	-5	35,100	-0.01%
2022/09/08	18.1	140.36	16	137.84	139.50	2.1	36,276	0.01%
2022/09/07	21.1	137.64	17.1	138.68	139.00	4	37,968	0.01%
2022/09/06	7.1	140.06	5.1	139.32	139.00	2.1	38,164	0.01%
2022/09/05	17.2	139.91	14.1	138.76	138.00	3.1	38,203	0.01%
2022/09/02	65	139.05	27.2	139.76	138.50	37.8	38,114	0.10%
2022/09/01	148.9	142.65	32.4	139.81	138.00	116.6	37,632	0.31%	大買/鉅額交易
2022/08/31	36.2	150.75	30	151.88	151.50	6.2	36,962	0.02%
2022/08/30	3.2	152.16	26	152.21	153.00	-22.8	37,023	-0.06%
2022/08/29	50.3	150.21	15.1	150.01	151.50	35.3	37,115	0.10%
2022/08/26	4.1	157.38	5	157.20	156.50	-0.9	36,956	0.00%
2022/08/25	2.2	155.79	5	155.80	154.50	-2.8	37,138	-0.01%
2022/08/24	14.2	153.69	17	154.06	154.50	-2.8	37,485	-0.01%
2022/08/23	82.6	157.47	42	156.37	154.50	40.6	37,409	0.11%
2022/08/22	45.4	165.42	32.3	164.91	163.50	13.1	37,361	0.03%
2022/08/19	39.1	162.29	96.1	162.81	163.50	-57	37,206	-0.15%
2022/08/18	37.1	156.28	165.1	156.20	160.00	-127.9	37,362	-0.34%	大賣/鉅額交易
2022/08/17	37.3	159.99	18	160.14	159.00	19.3	37,299	0.05%
2022/08/16	29.1	162.86	14	162.25	162.50	15.1	37,334	0.04%
2022/08/15	44.3	163.02	49.1	163.91	163.50	-4.9	37,170	-0.01%
2022/08/12	20.5	156.88	20	157.05	158.00	0.5	36,528	0.00%
2022/08/11	25.1	153.66	31	154.02	152.50	-6	36,305	-0.02%
2022/08/10	43	152.29	8	152.56	150.00	35	36,250	0.10%
2022/08/09	59	153.76	58	153.98	154.00	1	36,220	0.00%
2022/08/08	12	151.13	3	152.17	153.00	9	36,151	0.02%
2022/08/05	41.1	150.42	81	151.69	150.50	-39.9	36,140	-0.11%
2022/08/04	55.2	146.30	30	145.67	146.00	25.2	35,785	0.07%
2022/08/03	41.1	148.05	15	147.30	147.50	26.1	35,343	0.07%
2022/08/02	70.2	149.63	15.2	148.52	148.00	55	35,063	0.16%
2022/08/01	54	155.61	7	154.36	155.00	47	34,607	0.14%
2022/07/29	88.4	158.52	26.2	158.94	158.50	62.2	34,030	0.18%
2022/07/28	109.1	165.24	25	167.06	162.00	84.1	33,366	0.25%	大買/
2022/07/27	31.2	174.73	53.5	175.27	179.50	-22.3	32,397	-0.07%
2022/07/26	32.3	169.86	18.2	172.42	170.00	14.1	31,648	0.04%
2022/07/25	34.1	175.61	16	174.47	176.00	18.1	31,695	0.06%
2022/07/22	20	177.60	35	177.64	177.00	-15	32,085	-0.05%
2022/07/21	23.2	175.99	42.9	175.52	177.50	-19.7	32,633	-0.06%
2022/07/20	16.1	169.62	43.1	170.01	170.50	-27	32,356	-0.08%
2022/07/19	28	165.16	34.1	165.74	164.00	-6.1	31,985	-0.02%
2022/07/18	12.2	162.91	32.4	163.28	163.50	-20.2	31,886	-0.06%
2022/07/15	67.1	153.90	50.1	155.54	156.50	17	31,603	0.05%
2022/07/14	5	151.10	18	152.67	153.50	-13	31,402	-0.04%
2022/07/13	15	153.43	5	156.00	149.50	10	31,220	0.03%
2022/07/12	14	151.25	11	151.14	148.50	3	31,142	0.01%
2022/07/11	15.1	156.48	20	155.78	153.00	-4.9	31,094	-0.02%
2022/07/08	28	158.89	23	159.96	157.50	5	30,828	0.02%
2022/07/07	7	155.36	17.4	152.95	156.50	-10.4	30,399	-0.03%
2022/07/06	18.1	150.54	10	151.30	147.50	8.1	30,012	0.03%
2022/07/05	14	151.75	19	154.34	153.50	-5	29,996	-0.02%
2022/07/04	19.1	150.39	15	150.40	149.00	4.1	29,582	0.01%
2022/07/01	34.3	151.87	35	150.97	146.00	-0.7	29,430	0.00%
2022/06/30	17.1	159.06	11	160.27	158.50	6.1	29,122	0.02%
2022/06/29	3	161.50	6	162.25	162.50	-3	29,127	-0.01%
2022/06/28	10	161.05	11	160.64	161.00	-1	29,070	0.00%
2022/06/27	14	168.29	27	167.74	167.50	-13	29,029	-0.04%
2022/06/24	9.3	160.59	19	161.08	160.50	-9.7	28,920	-0.03%
2022/06/23	35	158.74	23	157.59	159.00	12	28,778	0.04%
2022/06/22	28.2	161.63	16	161.25	158.00	12.2	28,839	0.04%
2022/06/21	25	165.70	30	166.63	169.50	-5	28,464	-0.02%
2022/06/20	62.1	163.13	32	161.41	157.50	30.1	28,086	0.11%
2022/06/17	63.4	164.58	78	163.26	166.00	-14.6	27,775	-0.05%
2022/06/16	71.5	173.66	58	175.02	165.50	13.5	26,598	0.05%
2022/06/15	69.7	189.98	44.6	191.73	183.00	25.1	24,896	0.10%
2022/06/14	16.3	198.45	6	200.58	201.50	10.3	24,619	0.04%
2022/06/13	24.1	200.13	10.3	200.84	200.00	13.8	24,809	0.06%
2022/06/10	19.1	205.14	11.1	205.00	206.50	8	25,100	0.03%
2022/06/09	18.1	207.19	15	207.97	206.50	3.1	25,540	0.01%
2022/06/08	13.3	203.36	13	204.50	204.50	0.3	25,585	0.00%
2022/06/07	15.1	201.33	8.2	200.15	200.00	6.9	25,898	0.03%
2022/06/06	4.2	204.18	2.1	205.01	203.50	2.1	26,165	0.01%
2022/06/02	8.3	203.41	12	204.21	203.50	-3.7	26,590	-0.01%
2022/06/01	46.6	207.10	9.2	207.72	205.50	37.4	26,890	0.14%
2022/05/31	6	214.83	6.6	215.37	215.50	-0.6	26,755	0.00%
2022/05/30	6.5	212.52	42.3	212.38	213.00	-35.8	26,804	-0.13%
2022/05/27	23.2	202.36	22	204.30	201.50	1.2	26,707	0.00%
2022/05/26	52.9	204.90	30	205.85	201.50	22.9	27,153	0.08%
2022/05/25	12.3	208.00	30	210.37	213.00	-17.8	27,629	-0.06%
2022/05/24	57	209.14	18	209.33	204.00	39	28,654	0.14%
2022/05/23	2	217.50	6	217.83	216.00	-4	28,816	-0.01%
2022/05/20	3.3	218.16	6.5	219.15	217.00	-3.3	29,177	-0.01%
2022/05/19	21.3	216.11	18	217.47	219.00	3.3	29,942	0.01%
2022/05/18	8.3	223.84	18.3	223.56	222.50	-10	30,060	-0.03%
2022/05/17	4.3	217.11	10	218.20	219.50	-5.7	30,272	-0.02%
2022/05/16	6	218.16	12.4	219.69	214.50	-6.4	30,309	-0.02%
2022/05/13	4	213.50	23	214.24	215.00	-19	30,139	-0.06%
2022/05/12	14.1	211.59	11	212.36	208.50	3.1	30,285	0.01%
2022/05/11	4.1	212.51	7	213.71	212.00	-2.9	30,484	-0.01%
2022/05/10	35	211.31	35.1	211.21	216.50	-0.1	30,940	0.00%
2022/05/09	30	213.27	40.2	212.87	211.00	-10.2	30,922	-0.03%
2022/05/06	29.8	209.60	20	211.18	208.00	9.8	30,785	0.03%
2022/05/05	111.3	222.69	125.1	222.77	218.00	-13.9	30,673	-0.05%	大買/大賣/
2022/05/04	82	218.25	93.2	218.93	217.50	-11.2	30,545	-0.04%
2022/05/03	8	213.38	10	214.55	213.50	-2	30,705	-0.01%
2022/04/29	61.1	212.05	89.1	211.81	213.00	-28	31,125	-0.09%
2022/04/28	131	210.19	93	210.46	205.50	38	30,759	0.12%	大買/
2022/04/27	108.1	206.23	118.7	203.25	216.50	-10.6	30,313	-0.04%	大買/大賣/
2022/04/26	20.1	200.08	14	201.21	199.50	6.1	29,572	0.02%
2022/04/25	33.2	202.09	6.6	202.52	202.00	26.7	29,559	0.09%
2022/04/22	43.7	210.82	6.1	210.61	210.00	37.6	29,503	0.13%
2022/04/21	11	218.46	22	220.05	220.00	-11	29,467	-0.04%
2022/04/20	14.1	217.01	23.1	217.67	220.00	-9	29,621	-0.03%
2022/04/19	11.2	211.06	6.1	211.43	210.50	5.2	29,648	0.02%
2022/04/18	15.1	203.39	16.2	205.67	206.50	-1.2	29,942	0.00%
2022/04/15	48.6	207.57	26.7	209.83	205.00	21.9	30,175	0.07%
2022/04/14	24.4	219.77	8.1	218.35	217.50	16.3	30,373	0.05%
2022/04/13	25	215.72	13	217.42	216.50	12	30,535	0.04%
2022/04/12	14.1	216.90	27	217.13	215.00	-12.9	30,631	-0.04%
2022/04/11	60.9	217.52	8.1	218.80	213.50	52.8	30,835	0.17%
2022/04/08	17.2	229.29	7	229.29	231.00	10.2	30,643	0.03%
2022/04/07	17.9	230.69	36	233.25	227.00	-18.2	30,609	-0.06%
2022/04/06	31.5	232.68	7	231.36	230.50	24.5	30,340	0.08%
2022/04/01	26.3	243.10	7.3	243.60	243.50	19	30,397	0.06%
2022/03/31	30	247.93	30.7	248.16	249.00	-0.7	30,462	0.00%
2022/03/30	4.5	249.80	44.4	249.70	248.50	-39.9	31,026	-0.13%
2022/03/29	36.4	243.09	32.3	244.41	244.00	4.1	30,997	0.01%
2022/03/28	22.2	240.20	12.1	240.87	241.00	10.1	30,908	0.03%
2022/03/25	29.1	241.99	64.3	241.55	246.00	-35.2	30,920	-0.11%
2022/03/24	9.2	238.27	15.3	238.42	238.50	-6.1	31,276	-0.02%
2022/03/23	13.3	238.25	20.3	238.39	239.00	-6.9	31,287	-0.02%
2022/03/22	14.4	228.79	22.2	229.13	232.00	-7.7	31,155	-0.02%
2022/03/21	8.1	225.44	20	226.80	226.00	-11.9	31,103	-0.04%
2022/03/18	19.2	219.07	11	219.41	219.50	8.2	31,121	0.03%
2022/03/17	30	223.33	32	223.66	225.50	-2	31,208	-0.01%
2022/03/16	40.4	215.51	37	218.41	212.50	3.4	31,179	0.01%
2022/03/15	36.8	216.92	26	218.98	217.50	10.8	31,113	0.03%
2022/03/14	55.8	227.54	32	223.97	225.00	23.8	31,009	0.08%
2022/03/11	11.1	236.10	5.7	235.89	235.50	5.5	30,728	0.02%
2022/03/10	14	238.50	44.1	239.57	241.00	-30.1	30,780	-0.10%
2022/03/09	36.6	222.77	32	224.00	227.00	4.6	30,999	0.01%
2022/03/08	33.1	221.92	28	223.37	216.00	5	30,961	0.02%
2022/03/07	78.7	228.81	26.4	223.60	222.00	52.3	31,407	0.17%
2022/03/04	15.3	248.04	16	247.56	245.00	-0.7	31,477	0.00%
2022/03/03	44.2	250.44	25	249.20	246.00	19.2	31,984	0.06%
2022/03/02	30.4	245.40	31.2	246.99	250.00	-0.8	32,633	0.00%
2022/03/01	65.4	252.20	38.2	249.84	246.50	27.2	32,721	0.08%
2022/02/25	46.5	256.99	75.4	256.24	254.00	-28.9	32,163	-0.09%
2022/02/24	54.4	246.02	51.3	247.08	243.00	3.1	31,324	0.01%
2022/02/23	33.2	236.59	23.5	237.81	240.50	9.7	30,098	0.03%
2022/02/21	20.1	239.19	18.3	237.64	237.50	1.8	29,981	0.01%
2022/02/18	32	243.13	72	242.64	242.00	-40	29,739	-0.13%
2022/02/17	14	234.36	12	234.04	234.50	2	29,288	0.01%
2022/02/16	12.1	232.92	41.6	233.38	233.50	-29.5	29,726	-0.10%
2022/02/15	5	225.60	23	224.03	222.50	-18	29,955	-0.06%
2022/02/14	14.6	217.27	9	216.83	217.50	5.6	30,312	0.02%
2022/02/11	10.5	220.00	22.3	222.35	222.00	-11.8	30,787	-0.04%
2022/02/10	18.3	219.56	10	222.35	217.50	8.3	31,135	0.03%
2022/02/09	10	214.82	38.4	215.45	221.50	-28.4	31,084	-0.09%
2022/02/08	10.1	205.19	12.1	206.37	205.50	-1.9	31,235	-0.01%
2022/02/07	16.2	202.09	19	201.13	203.00	-2.8	31,609	-0.01%
2022/01/26	13.5	200.87	38.2	201.31	200.00	-24.7	32,474	-0.08%
2022/01/25	36.2	201.05	35	202.09	200.50	1.2	33,702	0.00%
2022/01/24	14.5	202.15	16	203.91	207.00	-1.5	34,432	0.00%
2022/01/21	50.3	209.74	12.5	210.98	201.00	37.8	35,464	0.11%
2022/01/20	5	215.60	18	217.58	222.00	-13	36,943	-0.04%
2022/01/19	24.3	216.02	12.3	215.74	215.50	12.1	37,518	0.03%
2022/01/18	9.4	224.24	13.1	225.11	222.00	-3.7	38,503	-0.01%
2022/01/17	10.5	222.22	13	223.08	221.50	-2.5	39,119	-0.01%
2022/01/14	22.1	215.39	17	215.26	220.00	5	39,465	0.01%
2022/01/13	12.2	216.83	15	216.90	218.00	-2.9	39,962	-0.01%
2022/01/12	41.5	215.04	38	214.57	216.00	3.5	41,611	0.01%
2022/01/11	21.2	209.48	21.1	209.56	208.50	0.1	42,418	0.00%
2022/01/10	50.9	210.74	23.7	212.03	209.50	27.2	42,602	0.06%
2022/01/07	40.8	218.20	25.1	218.63	217.50	15.7	42,644	0.04%
2022/01/06	50.5	223.14	27	222.35	221.00	23.5	42,499	0.06%
2022/01/05	30.7	231.99	13.2	232.59	230.00	17.6	42,443	0.04%
2022/01/04	25	235.46	14.1	235.76	237.00	10.9	42,333	0.03%
2022/01/03	31	234.03	20	235.13	231.00	11	42,224	0.03%
2021/12/30	10.4	231.13	5.2	232.56	231.00	5.2	42,145	0.01%
2021/12/29	28.8	234.97	7	235.36	233.00	21.8	42,103	0.05%
2021/12/28	17.3	237.51	6	238.58	239.00	11.3	42,363	0.03%
2021/12/27	40.4	241.93	29.1	239.33	236.00	11.4	42,571	0.03%
2021/12/24	19.1	238.97	7	238.93	239.00	12.1	42,333	0.03%
2021/12/23	39.1	236.54	46.4	237.35	240.00	-7.3	42,380	-0.02%
2021/12/22	17	225.82	37.1	226.34	227.50	-20.1	41,890	-0.05%
2021/12/21	11.1	218.37	17.3	219.45	222.50	-6.2	41,888	-0.01%
2021/12/20	29.1	219.79	18	220.06	218.00	11.1	42,008	0.03%
2021/12/17	34.1	223.05	128.2	221.69	222.00	-94.1	41,913	-0.22%	大賣/
2021/12/16	8.1	223.63	18	224.33	225.00	-9.9	41,271	-0.02%
2021/12/15	7.1	220.79	16	221.50	221.50	-8.9	41,202	-0.02%
2021/12/14	15.3	217.95	9	217.67	216.00	6.3	41,149	0.02%
2021/12/13	18	222.44	13	224.42	220.50	5	41,250	0.01%
2021/12/10	17.1	219.55	46.1	222.71	224.50	-29	41,011	-0.07%
2021/12/09	44	221.35	19	221.11	218.00	25	40,704	0.06%
2021/12/08	12	221.42	28.3	223.17	221.00	-16.3	40,307	-0.04%
2021/12/07	126.1	222.06	26	220.94	216.50	100.1	40,093	0.25%	大買/
2021/12/06	43.1	218.73	22	218.20	219.00	21.1	39,898	0.05%
2021/12/03	36.2	215.81	51	215.93	217.50	-14.8	40,230	-0.04%
2021/12/02	71.3	217.88	60	217.56	213.00	11.3	40,435	0.03%
2021/12/01	112.3	223.60	227.2	223.57	223.50	-114.9	40,183	-0.29%	大買/大賣/鉅額交易
2021/11/30	105.4	225.17	82	224.77	228.00	23.4	40,365	0.06%	大買/
2021/11/29	42.1	207.99	36.1	209.20	213.00	6.1	39,603	0.02%
2021/11/26	137	209.04	55.3	208.28	207.50	81.7	39,141	0.21%	大買/
2021/11/25	50.6	206.76	55.7	205.59	210.50	-5	38,392	-0.01%
2021/11/24	74.1	199.09	25.1	200.74	198.50	48.9	37,769	0.13%
2021/11/23	4	195.25	10.1	196.80	197.00	-6.1	37,719	-0.02%
2021/11/22	16.1	192.53	9.2	195.12	196.00	6.9	37,712	0.02%
2021/11/19	3.1	194.84	12	195.50	195.50	-9	37,944	-0.02%
2021/11/18	19.2	192.81	8.4	192.13	192.50	10.8	37,931	0.03%
2021/11/17	7.1	194.87	22	195.34	198.00	-14.9	37,752	-0.04%
2021/11/16	14	194.36	12.1	195.62	195.00	1.9	37,770	0.01%
2021/11/15	50.8	200.48	26	199.92	196.00	24.8	37,550	0.07%
2021/11/12	18.2	200.42	34	200.84	202.00	-15.8	37,218	-0.04%
2021/11/11	24.2	196.70	12.2	197.96	195.00	12	36,710	0.03%
2021/11/10	23.2	198.66	34.1	196.56	199.50	-11	36,293	-0.03%
2021/11/09	41	195.96	49.2	195.33	192.50	-8.2	36,056	-0.02%
2021/11/08	23.1	188.70	15	189.63	190.00	8	35,453	0.02%
2021/11/05	39.1	190.18	46.3	189.33	195.00	-7.2	35,339	-0.02%
2021/11/04	14.2	191.77	31.2	192.32	190.00	-17	34,840	-0.05%
2021/11/03	42.2	186.94	28.9	186.80	187.50	13.3	34,226	0.04%
2021/11/02	41	194.90	42.3	195.14	196.00	-1.3	33,303	0.00%
2021/11/01	185.5	194.03	178.6	193.07	189.00	6.9	32,188	0.02%	大買/大賣/
2021/10/29	159.2	184.16	170.6	182.39	190.00	-11.4	31,402	-0.04%	大買/大賣/
2021/10/28	127.4	176.47	117.1	178.00	178.50	10.4	30,448	0.03%	大買/大賣/
2021/10/27	11	168.59	61	170.43	171.50	-50	28,531	-0.18%
2021/10/26	118.1	155.65	137.7	156.45	156.00	-19.6	28,742	-0.07%	大買/大賣/
2021/10/25	78.1	150.56	138.1	149.12	150.50	-60	29,124	-0.21%	大賣/
2021/10/22	24.6	144.43	29.1	145.03	143.50	-4.5	29,002	-0.02%
2021/10/21	66.2	143.45	74	143.98	142.00	-7.8	28,860	-0.03%
2021/10/20	86.1	145.16	104.2	146.46	145.50	-18.2	28,646	-0.06%	大賣/
2021/10/19	26	137.58	72.5	139.37	141.50	-46.5	27,469	-0.17%
2021/10/18	16	128.94	15	129.30	129.00	1	27,003	0.00%
2021/10/15	11.3	125.50	30	125.85	126.00	-18.7	27,093	-0.07%
2021/10/14	9	116.56	8	116.75	117.00	1	26,922	0.00%
2021/10/13	20	119.20	13	119.77	116.00	7	26,806	0.03%
2021/10/12	17	125.41	2	127.00	124.00	15	26,618	0.06%
2021/10/08	10	128.90	17	129.38	130.00	-7	26,985	-0.03%
2021/10/07	21	127.00	8.2	126.10	126.50	12.8	27,350	0.05%
2021/10/06	13	123.85	4	121.63	121.50	9	27,579	0.03%
2021/10/05	21.1	123.39	15	123.07	125.50	6.1	28,182	0.02%
2021/10/04	8.1	125.93	22	125.00	122.50	-13.9	28,552	-0.05%
2021/10/01	19	127.76	11.2	127.10	127.50	7.8	29,957	0.03%
2021/09/30	16.5	130.39	11.2	131.04	132.00	5.3	30,758	0.02%
2021/09/29	12.7	131.65	13.2	131.56	131.00	-0.5	30,847	0.00%
2021/09/28	33.1	133.41	12	134.33	137.00	21.1	31,223	0.07%
2021/09/27	46.3	138.95	5.2	138.31	138.00	41.1	31,120	0.13%
2021/09/24	3	143.50	4	144.00	143.00	-1	31,299	0.00%
2021/09/23	20	142.70	18	144.64	142.00	2	31,283	0.01%
2021/09/22	27.1	141.69	3.1	141.68	141.00	24	31,298	0.08%
2021/09/17	27.2	146.35	29	145.74	147.50	-1.8	31,413	-0.01%
2021/09/16	4	145.75	29	146.31	145.50	-25	31,702	-0.08%
2021/09/15	7	142.65	3	142.67	141.50	4	32,148	0.01%
2021/09/14	19	143.53	10	143.65	142.50	9	32,906	0.03%
2021/09/13	1	143.50	4	145.38	144.50	-3	34,201	-0.01%
2021/09/10	24	142.85	23	143.30	145.50	1	34,822	0.00%
2021/09/09	11	143.14	13	143.62	144.00	-2	35,693	-0.01%
2021/09/08	89	142.15	48	141.06	143.00	41	36,309	0.11%
2021/09/07	59	148.60	17	148.65	148.50	42	36,278	0.12%
2021/09/06	41	154.43	46.1	154.56	154.50	-5.1	36,028	-0.01%
2021/09/03	13	151.54	63.3	152.37	155.00	-50.3	36,071	-0.14%
2021/09/02	19.2	149.53	53	148.23	147.50	-33.8	36,138	-0.09%
2021/09/01	2	147.50	12	148.79	148.50	-10	36,936	-0.03%
2021/08/31	14	146.61	20	146.95	147.50	-6	38,702	-0.02%
2021/08/30	18	147.58	26.2	147.67	148.00	-8.2	40,199	-0.02%
2021/08/27	14	142.39	39.1	144.15	144.50	-25.1	40,642	-0.06%
2021/08/26	24.1	139.94	0	0.00	139.50	24.1	41,119	0.06%
2021/08/25	20.1	142.53	57	142.77	142.50	-37	41,272	-0.09%
2021/08/24	10	139.00	27.2	139.29	136.50	-17.2	41,305	-0.04%
2021/08/23	17	137.97	23.3	138.48	138.00	-6.3	41,850	-0.01%
2021/08/20	2.5	132.60	7.1	133.65	134.00	-4.6	41,914	-0.01%
2021/08/19	14.3	133.92	8.2	132.48	131.00	6.1	41,943	0.01%
2021/08/18	11.4	131.45	20.2	132.84	138.00	-8.8	41,982	-0.02%
2021/08/17	27.2	131.86	13.2	129.72	128.50	14	42,183	0.03%
2021/08/16	8.3	133.80	8	134.13	136.50	0.3	42,389	0.00%
2021/08/13	43.6	137.50	15	136.47	135.00	28.6	42,727	0.07%
2021/08/12	5.1	140.41	14	140.96	142.00	-8.9	42,740	-0.02%
2021/08/11	39.1	137.48	15.2	138.56	138.50	23.9	42,965	0.06%
2021/08/10	22.1	141.50	14	140.86	141.00	8.1	43,419	0.02%
2021/08/09	9.2	145.89	11.1	147.00	145.00	-1.8	43,941	0.00%
2021/08/06	31.2	146.31	3	145.67	146.00	28.2	44,561	0.06%
2021/08/05	22.2	149.48	36.2	149.82	148.50	-14	44,987	-0.03%
2021/08/04	27.3	148.00	11.1	147.92	147.00	16.2	45,362	0.04%
2021/08/03	20.1	148.06	37.3	149.02	150.00	-17.1	45,466	-0.04%
2021/08/02	17.3	145.73	6.1	145.50	145.50	11.3	45,164	0.02%
2021/07/30	70.6	147.63	23	148.20	146.00	47.6	45,517	0.10%
2021/07/29	27.2	148.96	99.7	149.21	151.50	-72.5	45,311	-0.16%
2021/07/28	40.1	133.14	24.1	134.88	138.00	15.9	44,177	0.04%
2021/07/27	47.1	140.70	20	142.88	142.00	27.1	44,252	0.06%
2021/07/26	6	140.43	40.2	144.32	146.00	-34.2	44,447	-0.08%
2021/07/23	61.3	142.48	24.1	145.42	139.50	37.2	45,863	0.08%
2021/07/22	10.1	146.10	60.2	144.45	146.50	-50.1	45,892	-0.11%
2021/07/21	45.2	140.17	45	140.54	137.50	0.2	45,871	0.00%
2021/07/20	13	141.88	8.2	143.01	141.50	4.8	46,677	0.01%
2021/07/19	9.1	143.20	6	143.42	142.00	3.1	46,741	0.01%
2021/07/16	4	142.63	9	143.00	143.50	-5	46,909	-0.01%
2021/07/15	61.1	143.54	33.4	143.43	143.50	27.7	46,916	0.06%
2021/07/14	26.1	141.08	54.6	141.73	143.00	-28.5	46,657	-0.06%
2021/07/13	39.5	139.05	24.1	141.03	136.00	15.4	46,685	0.03%
2021/07/12	81.3	142.59	23.2	142.29	140.50	58.1	46,350	0.13%
2021/07/09	44.1	141.51	38.1	142.64	142.50	6	45,699	0.01%
2021/07/08	72.5	143.03	67.4	144.07	141.00	5.1	45,170	0.01%
2021/07/07	29.2	137.05	39.1	137.27	137.00	-9.9	43,617	-0.02%
2021/07/06	19.3	133.60	22.2	134.23	132.50	-2.9	42,823	-0.01%
2021/07/05	23.3	131.47	55.7	131.80	132.00	-32.4	42,622	-0.08%
2021/07/02	18	126.78	30.4	127.09	126.50	-12.4	42,212	-0.03%
2021/07/01	29.3	123.76	30	121.77	123.50	-0.7	42,277	0.00%
2021/06/30	3	129.00	6	129.08	129.00	-3	42,027	-0.01%
2021/06/29	10	128.95	4	130.13	127.50	6	42,316	0.01%
2021/06/28	34	127.96	24.2	127.24	129.00	9.8	42,459	0.02%
2021/06/25	30	128.55	62.1	128.15	127.50	-32.1	43,049	-0.07%
2021/06/24	45.2	132.92	17	133.68	131.00	28.2	42,902	0.07%
2021/06/23	61	134.56	27	134.07	132.00	34	42,736	0.08%
2021/06/22	60.2	137.69	75	137.05	134.50	-14.8	42,414	-0.03%
2021/06/21	41	131.76	47	132.76	131.00	-6	41,300	-0.01%
2021/06/18	45.6	134.26	27.4	135.88	130.00	18.2	40,949	0.04%
2021/06/17	22.2	131.11	44	131.63	134.00	-21.8	40,204	-0.05%
2021/06/16	26	129.02	32.7	128.75	126.00	-6.7	39,790	-0.02%
2021/06/15	19.2	126.95	16	127.47	127.00	3.2	39,540	0.01%
2021/06/11	41.3	126.02	15	125.80	124.50	26.3	39,293	0.07%
2021/06/10	25.4	127.81	18.2	127.44	129.00	7.2	38,866	0.02%
2021/06/09	29.4	128.56	27.1	128.89	127.00	2.3	38,364	0.01%
2021/06/08	73.9	129.45	62.5	129.81	125.50	11.4	37,625	0.03%
2021/06/07	66.5	121.66	71.2	123.26	127.50	-4.7	35,915	-0.01%
2021/06/04	58.3	118.15	29	118.62	117.50	29.2	34,528	0.08%
2021/06/03	21	117.74	228.4	115.42	121.50	-207.4	34,260	-0.61%	大賣/鉅額交易
2021/06/02	186.1	112.75	50	114.34	110.50	136.1	33,571	0.41%	大買/鉅額交易
2021/06/01	65.1	113.12	70	113.77	113.00	-4.9	33,590	-0.01%
2021/05/31	73	108.88	40.2	110.39	112.50	32.8	33,698	0.10%
2021/05/28	8	105.44	49.1	104.31	104.50	-41.1	33,554	-0.12%
2021/05/27	8	100.80	7	100.93	101.00	1	33,888	0.00%
2021/05/26	37.2	105.37	25	103.26	103.00	12.2	34,331	0.04%
2021/05/25	22.1	106.93	30.2	106.46	105.50	-8.1	35,061	-0.02%
2021/05/24	30.2	101.48	27.2	101.58	103.50	3	36,108	0.01%
2021/05/21	4.1	98.93	30	98.98	100.50	-25.9	37,302	-0.07%
2021/05/20	22	96.04	15	96.66	94.60	7	37,401	0.02%
2021/05/19	12	98.38	8	99.53	98.10	4	37,295	0.01%
2021/05/18	36	98.08	50.5	98.28	99.70	-14.5	37,232	-0.04%
2021/05/17	128.1	97.68	137	95.52	93.10	-8.9	37,215	-0.02%	大買/大賣/
2021/05/14	26.5	97.10	25	98.84	95.00	1.5	37,677	0.00%
2021/05/13	5	93.76	13.1	94.58	94.60	-8.1	38,375	-0.02%
2021/05/12	46.2	93.72	43	94.80	91.20	3.2	38,151	0.01%
2021/05/11	18.6	97.39	34	96.76	96.40	-15.4	37,916	-0.04%
2021/05/10	65.2	105.92	45	100.64	101.50	20.2	37,896	0.05%
2021/05/07	38	107.21	7.3	107.26	106.50	30.7	37,982	0.08%
2021/05/06	15.3	103.14	35.2	105.00	106.50	-19.9	37,971	-0.05%
2021/05/05	26.2	102.04	27	99.81	99.00	-0.8	37,700	0.00%
2021/05/04	29.3	102.72	33.1	104.19	104.50	-3.8	37,873	-0.01%
2021/05/03	31.1	112.07	40	113.09	109.50	-8.9	37,914	-0.02%
2021/04/29	83.2	116.06	156	115.99	115.00	-72.8	38,351	-0.19%	大賣/
2021/04/28	2.1	107.26	140.7	107.65	112.50	-138.6	36,899	-0.38%	大賣/鉅額交易
2021/04/27	24	102.25	56	102.32	102.50	-32	36,684	-0.09%
2021/04/26	232.1	97.87	399.4	99.72	99.80	-167.3	36,282	-0.46%	大買/大賣/鉅額交易
2021/04/23	4	93.38	53.2	93.59	94.20	-49.2	35,756	-0.14%
2021/04/22	25.5	92.77	43	93.40	90.80	-17.5	36,308	-0.05%
2021/04/21	16	92.96	11	93.58	92.60	5	36,378	0.01%
2021/04/20	26	93.09	15	93.40	93.30	11	37,309	0.03%
2021/04/19	7	92.87	53.3	93.02	93.20	-46.3	38,595	-0.12%
2021/04/16	3	89.50	25.2	90.11	90.10	-22.2	38,726	-0.06%
2021/04/15	8	87.48	7.2	88.16	87.90	0.8	39,070	0.00%
2021/04/14	21	86.92	3	87.34	87.50	18.1	39,642	0.05%
2021/04/13	24.2	89.60	23	89.71	88.00	1.2	41,201	0.00%
2021/04/12	22.2	90.29	6	91.75	89.60	16.2	42,270	0.04%
2021/04/09	43.5	92.30	37.1	92.01	91.70	6.4	43,353	0.01%
2021/04/08	45.5	91.82	61.4	92.24	92.90	-15.9	43,479	-0.04%
2021/04/07	35.4	91.95	32	92.26	91.40	3.4	43,664	0.01%
2021/04/06	7.2	93.05	17.1	93.14	93.10	-9.9	43,839	-0.02%
2021/04/01	29.2	92.38	38	92.76	91.60	-8.8	43,770	-0.02%
2021/03/31	36	91.64	11	91.77	91.50	25	43,520	0.06%
2021/03/30	40	92.60	77	92.30	91.20	-37	43,491	-0.09%
2021/03/29	30	90.22	35	89.78	89.80	-5	43,283	-0.01%
2021/03/26	64	89.69	95.3	89.34	89.90	-31.3	43,297	-0.07%
2021/03/25	80.9	86.96	19	87.55	85.90	61.9	43,389	0.14%
2021/03/24	28.2	88.04	29	88.27	87.90	-0.9	43,405	0.00%
2021/03/23	39	89.23	31.5	88.84	88.00	7.6	44,490	0.02%
2021/03/22	31.4	87.64	26	87.97	87.70	5.4	45,900	0.01%
2021/03/19	40.9	89.80	6.1	90.31	89.00	34.8	46,716	0.07%
2021/03/18	3.2	93.21	17	93.06	92.10	-13.9	46,643	-0.03%
2021/03/17	7	91.04	5	91.20	90.90	2	47,115	0.00%
2021/03/16	32	91.16	12	91.42	90.70	20	47,263	0.04%
2021/03/15	18.1	90.50	9	90.98	90.60	9.1	47,636	0.02%
2021/03/12	29	91.60	4	92.43	91.50	25	47,867	0.05%
2021/03/11	30	91.33	34	91.65	92.90	-4	47,966	-0.01%
2021/03/10	17	88.74	37	88.74	88.70	-20	48,491	-0.04%
2021/03/09	164	87.15	17	87.98	86.60	147	48,790	0.30%	大買/鉅額交易
2021/03/08	17	91.65	12	92.33	90.20	5	48,940	0.01%
2021/03/05	25	91.35	22	91.53	91.20	3	50,104	0.01%
2021/03/04	25.2	92.37	37	92.61	92.70	-11.8	52,442	-0.02%
2021/03/03	239.2	92.85	30	92.25	91.80	209.2	53,757	0.39%	大買/鉅額交易
2021/03/02	66	96.14	28	97.30	94.30	38	55,577	0.07%
2021/02/26	13	95.85	20	96.93	97.50	-7	56,057	-0.01%
2021/02/25	82.5	97.48	38	98.08	95.60	44.5	56,942	0.08%
2021/02/24	110	99.80	94	99.76	97.00	16	57,015	0.03%	大買/
2021/02/23	45	98.82	99.8	99.50	99.60	-54.8	55,581	-0.10%
2021/02/22	28	95.55	57.5	95.44	95.40	-29.5	54,311	-0.05%
2021/02/19	22	92.08	8	92.36	91.60	14	53,977	0.03%
2021/02/18	15	91.28	9	91.48	91.60	6	54,251	0.01%
2021/02/17	36.7	91.31	29.2	91.15	91.60	7.5	54,421	0.01%
2021/02/05	50	87.66	91	87.41	89.70	-41	54,179	-0.08%
2021/02/04	75.3	83.24	69	82.64	84.10	6.3	53,694	0.01%
2021/02/03	30.3	87.40	6	89.73	86.30	24.3	53,575	0.05%
2021/02/02	14.1	88.66	18	88.39	88.70	-3.9	54,535	-0.01%
2021/02/01	19.3	85.53	13.1	85.67	85.80	6.2	54,538	0.01%
2021/01/29	21.3	88.61	6	88.98	86.50	15.3	55,129	0.03%
2021/01/28	42.5	88.65	16	89.24	88.10	26.5	55,493	0.05%
2021/01/27	47.1	92.87	13	92.95	92.60	34.1	55,971	0.06%
2021/01/26	45.1	95.16	27	97.13	94.00	18.1	56,395	0.03%
2021/01/25	97.5	97.72	51	97.35	95.70	46.5	57,058	0.08%
2021/01/22	30	99.54	75.7	99.24	101.00	-45.7	57,884	-0.08%
2021/01/21	8	94.46	44.2	95.20	95.60	-36.2	59,732	-0.06%
2021/01/20	43.4	93.80	37.7	94.25	92.40	5.7	61,407	0.01%
2021/01/19	12	96.27	37.2	96.53	96.40	-25.2	61,789	-0.04%
2021/01/18	115.2	96.33	32	96.93	95.00	83.1	61,976	0.13%	大買/
2021/01/15	15.8	98.45	81	98.85	100.00	-65.2	61,555	-0.11%
2021/01/14	87.1	98.33	80	97.75	96.70	7.1	61,284	0.01%
2021/01/13	195.5	99.90	193.2	99.82	97.60	2.3	61,781	0.00%	大買/大賣/
2021/01/12	41	96.96	162.2	96.66	99.40	-121.2	61,431	-0.20%	大賣/鉅額交易
2021/01/11	25.2	93.60	59	93.04	94.90	-33.8	60,811	-0.06%
2021/01/08	50	90.38	30.2	89.97	90.20	19.8	61,011	0.03%
2021/01/07	57	92.81	81	92.71	92.10	-24	61,312	-0.04%
2021/01/06	106	94.26	87.2	94.61	91.10	18.8	61,376	0.03%	大買/
2021/01/05	65.3	91.57	95.6	92.96	94.30	-30.3	60,159	-0.05%
2021/01/04	81.8	91.32	116.2	90.52	90.50	-34.4	60,302	-0.06%	大賣/
2020/12/31	16	87.21	18	87.22	87.40	-2	60,960	0.00%
2020/12/30	18	87.13	30.7	87.16	86.90	-12.7	61,035	-0.02%
2020/12/29	11.7	85.96	50	86.29	85.70	-38.3	61,404	-0.06%
2020/12/28	15	85.30	13	85.34	85.30	2	61,824	0.00%
2020/12/25	11	84.52	5	84.44	84.00	6	62,192	0.01%
2020/12/24	39	85.23	15	84.61	84.50	24	63,048	0.04%
2020/12/23	32	84.69	65.6	85.97	86.20	-33.6	63,601	-0.05%
2020/12/22	39	83.89	35.4	83.29	82.10	3.6	63,628	0.01%
2020/12/21	36	83.00	45.4	83.00	84.40	-9.4	63,914	-0.01%
2020/12/18	39.2	86.24	14.2	86.47	85.60	25	63,587	0.04%
2020/12/17	64.4	86.73	54.4	88.34	86.00	10	63,837	0.02%
2020/12/16	107	87.83	70	87.51	86.70	37	63,035	0.06%	大買/
2020/12/15	50.2	85.21	102	84.95	85.80	-51.8	61,831	-0.08%	大賣/
2020/12/14	10	82.80	22	83.87	83.80	-12	61,512	-0.02%
2020/12/11	40	82.57	33	83.05	81.60	7	61,773	0.01%
2020/12/10	15	82.25	115	82.40	82.20	-100	62,338	-0.16%	大賣/
2020/12/09	102	83.60	113	83.22	83.20	-11	62,771	-0.02%	大買/大賣/
2020/12/08	214.1	83.55	23.1	83.61	84.50	191	62,827	0.30%	大買/鉅額交易
2020/12/07	14	82.62	16	81.86	82.00	-2	62,863	0.00%
2020/12/04	90.2	82.03	107	82.22	81.30	-16.8	62,840	-0.03%	大賣/
2020/12/03	43.2	84.25	25	84.61	83.70	18.2	62,580	0.03%
2020/12/02	58.2	85.61	41	85.88	85.20	17.2	63,063	0.03%
2020/12/01	98.2	85.88	167.5	85.91	84.70	-69.3	63,151	-0.11%	大賣/
2020/11/30	91.1	91.07	83.1	92.27	89.90	8	62,581	0.01%
2020/11/27	66	90.37	118.6	90.24	90.40	-52.6	60,742	-0.09%	大賣/
2020/11/26	46.2	87.40	159	87.44	89.60	-112.8	60,438	-0.19%	大賣/鉅額交易
2020/11/25	57	82.77	69	83.66	83.10	-12	58,650	-0.02%
2020/11/24	133	82.74	205	82.73	82.00	-72	58,605	-0.12%	大買/大賣/
2020/11/23	136	78.55	110	78.11	78.70	26	57,910	0.04%	大買/大賣/
2020/11/20	5	75.34	6	75.43	75.70	-1	57,502	0.00%
2020/11/19	21	75.42	10	75.50	74.90	11	58,172	0.02%
2020/11/18	17	74.91	22	75.06	75.50	-5	59,352	-0.01%
2020/11/17	41	75.26	28.6	75.23	74.60	12.4	61,134	0.02%
2020/11/16	12	74.52	18	74.39	74.60	-6	62,521	-0.01%
2020/11/13	16	72.56	38	73.46	74.10	-22	63,706	-0.03%
2020/11/12	40.1	73.85	22	73.80	72.60	18.1	64,521	0.03%
2020/11/11	89	73.95	155	74.05	74.30	-66	65,185	-0.10%	大賣/
2020/11/10	42.3	71.50	17	71.33	71.50	25.3	66,517	0.04%
2020/11/09	104	69.68	16	69.58	69.50	88	69,019	0.13%	大買/
2020/11/06	49	69.86	84	70.22	68.80	-35	71,463	-0.05%
2020/11/05	106	68.90	98	68.75	68.80	8	72,740	0.01%	大買/
2020/11/04	42	67.99	104	67.63	68.80	-62	72,944	-0.08%	大賣/
2020/11/03	90	66.59	63	66.41	66.30	27	72,802	0.04%
2020/11/02	217.5	66.94	232	66.27	65.20	-14.6	73,546	-0.02%	大買/大賣/
2020/10/30	181.1	68.90	163	68.73	68.20	18.1	74,091	0.02%	大買/大賣/
2020/10/29	257.2	68.24	214	68.81	67.90	43.2	73,573	0.06%	大買/大賣/
2020/10/28	253.2	76.27	163	75.43	74.90	90.2	71,088	0.13%	大買/大賣/
2020/10/27	40.1	82.95	16	82.76	81.60	24.1	70,088	0.03%
2020/10/26	39	84.59	15	85.04	85.40	24	70,887	0.03%
2020/10/23	46	85.60	24	85.32	85.10	22	71,376	0.03%
2020/10/22	41	86.10	72	86.27	87.30	-31	72,429	-0.04%
2020/10/21	121	86.93	60	87.06	86.40	61	72,400	0.08%	大買/
2020/10/20	24	85.24	41	86.58	88.00	-17	71,906	-0.02%
2020/10/19	27	86.58	30	86.67	85.50	-3	71,528	0.00%
2020/10/16	16	85.66	19	86.51	83.70	-3	71,336	0.00%
2020/10/15	40	86.29	16	86.84	85.50	24	71,712	0.03%
2020/10/14	11.1	86.26	33	86.20	85.60	-21.9	71,470	-0.03%
2020/10/13	46	83.83	17	85.35	85.50	29	71,194	0.04%
2020/10/12	58	85.49	53	85.62	85.20	5	70,769	0.01%
2020/10/08	56	82.91	111	82.82	84.80	-55	69,865	-0.08%	大賣/
2020/10/07	19	78.82	18	78.87	79.00	1	68,398	0.00%
2020/10/06	30	78.15	16	78.14	77.70	14	68,258	0.02%
2020/10/05	7	75.67	37	76.55	78.20	-30	67,908	-0.04%
2020/09/30	31	74.17	7	73.96	74.40	24	67,513	0.04%
2020/09/29	33	76.13	15	75.58	74.10	18	67,447	0.03%
2020/09/28	40	76.41	70	76.21	77.50	-30	67,495	-0.04%
2020/09/25	16	72.56	18	72.83	72.50	-2	68,043	0.00%
2020/09/24	27	74.25	21	74.88	73.80	6	68,601	0.01%
2020/09/23	1	77.50	4	78.00	77.30	-3	68,536	0.00%
2020/09/22	29	78.14	12	77.96	77.40	17	69,533	0.02%
2020/09/21	6	78.70	12	78.82	78.90	-6	70,822	-0.01%
2020/09/18	53	78.69	26	78.79	78.20	27	70,780	0.04%
2020/09/17	37	79.27	31	79.23	80.20	6	71,756	0.01%
2020/09/16	16	77.93	26	77.98	77.90	-10	71,586	-0.01%
2020/09/15	86	77.38	49	77.89	76.30	37	71,361	0.05%
2020/09/14	63	75.12	25	75.14	76.00	38	70,461	0.05%
2020/09/11	15	72.73	18	72.03	72.30	-3	70,578	0.00%
2020/09/10	11	72.76	20	72.94	72.90	-9	70,539	-0.01%
2020/09/09	15	73.30	18	73.53	73.90	-3	70,631	0.00%
2020/09/08	50	73.33	40.3	73.52	73.20	9.7	70,710	0.01%
2020/09/07	49	73.17	69	72.85	72.10	-20	70,942	-0.03%
2020/09/04	73	76.48	45	76.32	75.70	28	71,624	0.04%
2020/09/03	100	78.87	73.2	78.76	78.60	26.8	72,189	0.04%
2020/09/02	44	76.91	32	76.92	76.80	12	71,634	0.02%
2020/09/01	57	76.56	54	76.38	77.40	3	71,278	0.00%
2020/08/31	38	74.57	34	74.45	73.60	4	70,230	0.01%
2020/08/28	39	75.45	73	75.72	74.50	-34	70,159	-0.05%
2020/08/27	35	78.75	15	78.71	77.30	20	69,615	0.03%
2020/08/26	21	79.81	32	79.63	79.60	-11	70,441	-0.02%
2020/08/25	56	79.80	41	79.53	78.70	15	71,019	0.02%
2020/08/24	88	78.36	79	78.24	79.20	9	70,251	0.01%
2020/08/21	123	81.68	240	81.14	80.60	-117	69,177	-0.17%	大買/大賣/鉅額交易
2020/08/20	132	81.95	137	81.27	79.70	-5	67,258	-0.01%	大買/大賣/
2020/08/19	95	87.16	126	87.49	88.50	-31	65,728	-0.05%	大賣/
2020/08/18	48	84.18	78	84.09	84.10	-30	64,433	-0.05%
2020/08/17	113	84.04	96.5	83.56	83.00	16.5	63,683	0.03%	大買/
2020/08/14	167	83.98	166.1	83.67	85.00	0.9	62,732	0.00%	大買/大賣/
2020/08/13	226.8	86.54	156.1	84.71	80.60	70.7	60,857	0.12%	大買/大賣/
2020/08/12	328	86.40	228.7	87.48	89.00	99.3	58,690	0.17%	大買/大賣/
2020/08/11	133.1	80.02	142	79.92	81.60	-8.9	56,951	-0.02%	大買/大賣/
2020/08/10	52	76.72	13	77.04	76.00	39	55,194	0.07%
2020/08/07	48	75.41	33	75.82	75.50	15	54,697	0.03%
2020/08/06	101.5	75.42	67	75.51	76.10	34.5	54,167	0.06%	大買/
2020/08/05	54	71.94	86	72.66	73.70	-32	52,876	-0.06%
2020/08/04	40.5	66.73	54	66.32	67.00	-13.5	51,476	-0.03%
2020/08/03	72	63.92	13	63.73	63.40	59	51,017	0.12%
2020/07/31	229	64.17	251	63.85	64.30	-22	51,372	-0.04%	大買/大賣/
2020/07/30	39	61.59	98.1	62.16	62.90	-59.1	50,629	-0.12%
2020/07/29	37	58.48	57	59.07	59.00	-20	49,351	-0.04%
2020/07/28	78	58.32	87	58.33	59.40	-9	48,793	-0.02%
2020/07/27	36	56.42	57	56.64	56.50	-21	48,176	-0.04%
2020/07/24	51	54.64	16	55.49	54.70	35	49,017	0.07%
2020/07/23	15	57.13	82	56.60	56.30	-67	49,234	-0.14%
2020/07/22	21	56.40	54	56.36	56.50	-33	49,184	-0.07%
2020/07/21	92	56.49	53	56.08	56.60	39	48,638	0.08%
2020/07/20	7	52.49	18	52.74	53.40	-11	47,666	-0.02%
2020/07/17	41	51.67	42	51.99	50.80	-1	47,414	0.00%
2020/07/16	16	52.31	9	52.46	52.40	7	47,493	0.01%
2020/07/15	52	53.09	31	52.97	51.80	21	47,550	0.04%
2020/07/14	27	53.05	46	52.73	52.20	-19	47,732	-0.04%
2020/07/13	29	54.45	24	54.31	53.90	5	47,803	0.01%
2020/07/10	14	54.92	35	55.12	54.40	-21	48,323	-0.04%
2020/07/09	38	56.76	34	56.74	56.50	4	48,738	0.01%
2020/07/08	88	56.43	96	56.33	56.30	-8	49,117	-0.02%
2020/07/07	133	55.66	119	56.03	55.90	14	48,970	0.03%	大買/大賣/
2020/07/06	223.5	56.90	197	56.81	57.30	26.5	48,832	0.05%	大買/大賣/
2020/07/03	52.2	52.37	87	51.60	53.50	-34.8	48,232	-0.07%
2020/07/02	13.3	50.39	17	50.29	50.80	-3.7	47,947	-0.01%
2020/07/01	295	50.39	225	50.20	49.45	70	47,983	0.15%	大買/大賣/
2020/06/30	87	50.02	168	49.28	50.10	-81	47,110	-0.17%	大賣/
2020/06/29	24	46.54	45	46.88	46.30	-21	46,253	-0.05%
2020/06/24	98	47.24	72	47.62	47.00	26	46,104	0.06%
2020/06/23	29	46.21	25	46.40	46.10	4	45,327	0.01%
2020/06/22	11	45.97	17	45.99	45.85	-6	45,315	-0.01%
2020/06/19	14	45.81	55	45.89	45.95	-41	45,664	-0.09%
2020/06/18	78	45.65	82	45.73	45.75	-4	45,725	-0.01%
2020/06/17	39	45.45	15	45.12	45.00	24	45,501	0.05%
2020/06/16	33	44.98	57	45.05	45.00	-24	45,354	-0.05%
2020/06/15	44	44.36	15	44.88	44.00	29	45,893	0.06%
2020/06/12	42	44.07	94	44.91	44.80	-52	45,967	-0.11%
2020/06/11	146	45.60	265	45.69	44.65	-119	45,829	-0.26%	大買/大賣/鉅額交易
2020/06/10	266	45.02	209	45.05	45.20	57	44,609	0.13%	大買/大賣/
2020/06/09	55	43.54	47	43.56	43.30	8	43,921	0.02%
2020/06/08	61	44.12	23	44.56	43.85	38	44,642	0.09%
2020/06/05	28	44.91	22	45.01	44.80	6	44,671	0.01%
2020/06/04	10	44.48	11	44.63	44.80	-1	44,895	0.00%
2020/06/03	28	43.47	33	43.58	43.80	-5	44,819	-0.01%
2020/06/02	106	44.93	66	44.00	43.40	40	44,441	0.09%	大買/
2020/06/01	25	42.75	101.1	42.81	44.10	-76.1	43,713	-0.17%	大賣/
2020/05/29	17	40.34	9	40.36	40.10	8	42,868	0.02%
2020/05/28	20.1	40.63	44	40.81	40.40	-23.9	43,321	-0.06%
2020/05/27	20	40.03	13	40.38	39.90	7	43,190	0.02%
2020/05/26	35	40.12	28	40.11	40.00	7	43,422	0.02%
2020/05/25	24	38.73	11	39.32	39.40	13	43,314	0.03%
2020/05/22	31	39.42	45	39.31	39.15	-14	43,210	-0.03%
2020/05/21	6	40.44	20	40.51	40.75	-14	42,963	-0.03%
2020/05/20	38	39.45	25	39.71	39.60	13	42,730	0.03%
2020/05/19	45	38.29	45	38.72	39.10	0	42,249	0.00%
2020/05/18	77	40.16	39	40.77	39.55	38	40,794	0.09%
2020/05/15	11.5	42.84	6	43.89	43.90	5.5	39,772	0.01%
2020/05/14	36	43.50	26	43.74	42.80	10	39,458	0.03%
2020/05/13	21	44.77	8	44.99	44.70	13	39,414	0.03%
2020/05/12	8	45.26	8	44.85	45.00	0	39,518	0.00%
2020/05/11	18.5	45.36	33	45.34	44.95	-14.5	40,066	-0.04%
2020/05/08	41	44.87	82.3	44.81	44.70	-41.3	39,944	-0.10%
2020/05/07	107	44.17	74	44.25	44.30	33	39,895	0.08%	大買/
2020/05/06	2	42.85	34	42.96	43.05	-32	39,295	-0.08%
2020/05/05	100	43.39	73	43.00	42.50	27	39,282	0.07%
2020/05/04	15	42.33	30	42.23	43.00	-15	39,354	-0.04%
2020/04/30	42	42.68	71	42.88	42.85	-29	39,758	-0.07%
2020/04/29	64	40.97	104	41.61	42.00	-40	39,510	-0.10%	大賣/
2020/04/28	18	39.27	43	39.25	39.45	-25	38,831	-0.06%
2020/04/27	4	38.23	64	38.39	38.30	-60	38,629	-0.16%
2020/04/24	3	37.38	2	37.65	37.45	1	38,706	0.00%
2020/04/23	51	37.67	21	37.84	37.60	30	38,911	0.08%
2020/04/22	16	36.14	15	36.68	37.45	1	39,313	0.00%
2020/04/21	26	37.06	33	36.72	36.65	-7	39,455	-0.02%
2020/04/20	20	38.00	17	38.10	38.10	3	40,149	0.01%
2020/04/17	37	38.24	30	38.56	38.10	7	40,384	0.02%
2020/04/16	22	37.94	18	38.22	38.10	4	40,082	0.01%
2020/04/15	74	38.46	38	38.88	37.40	36	39,668	0.09%
2020/04/14	60	37.86	68	37.92	38.15	-8	38,970	-0.02%
2020/04/13	96.5	36.07	76	36.09	35.55	20.5	38,277	0.05%
2020/04/10	31	34.60	31	34.56	35.00	0	37,686	0.00%
2020/04/09	59	34.85	78	34.62	34.70	-19	37,724	-0.05%
2020/04/08	73	33.64	66	33.89	34.00	7	37,357	0.02%
2020/04/07	60	33.01	107	33.17	33.15	-47	36,620	-0.13%	大賣/
2020/04/06	49	31.31	13	31.28	31.35	36	35,705	0.10%
2020/04/01	35	31.82	23	31.72	31.70	12	35,234	0.03%
2020/03/31	84	32.46	56	32.34	32.00	28	35,038	0.08%
2020/03/30	8	30.05	24	29.43	30.90	-16	34,207	-0.05%
2020/03/27	24	30.99	102	31.52	30.25	-78	34,448	-0.23%	大賣/
2020/03/26	25	30.90	12	31.03	31.00	13	34,488	0.04%
2020/03/25	90	31.14	20	30.92	31.10	70	34,099	0.21%
2020/03/24	2	28.78	7	28.64	28.60	-5	33,725	-0.01%
2020/03/23	13	26.68	7	27.31	27.05	6	33,364	0.02%
2020/03/20	7	26.60	5	26.98	27.05	2	33,143	0.01%
2020/03/19	47	24.84	50	25.76	24.60	-3	33,038	-0.01%
2020/03/18	31	26.89	24	27.40	26.20	7	32,226	0.02%
2020/03/17	93	27.26	105	26.96	26.50	-12	31,953	-0.04%	大賣/
2020/03/16	39	29.70	41	29.27	28.40	-2	31,401	-0.01%
2020/03/13	39	30.72	7	30.39	31.45	32	31,149	0.10%
2020/03/12	81	34.60	25	33.86	33.70	56	30,591	0.18%
2020/03/11	54	38.79	48	38.33	37.40	6	29,728	0.02%
2020/03/10	44	38.17	23	38.84	38.95	21	29,350	0.07%
2020/03/09	65	40.23	41	39.98	39.50	24	28,782	0.08%
2020/03/06	13	41.65	32	41.61	41.60	-19	28,629	-0.07%
2020/03/05	32	42.33	49	42.89	41.90	-17	29,206	-0.06%
2020/03/04	7	41.66	5	41.44	41.40	2	28,573	0.01%
2020/03/03	24	41.87	59	41.42	41.45	-35	28,765	-0.12%
2020/03/02	20	39.46	187	39.29	39.25	-167	28,375	-0.59%	大賣/鉅額交易
2020/02/27	63	40.05	20	39.96	40.00	43	28,339	0.15%
2020/02/26	6	41.31	4	41.59	41.25	2	28,229	0.01%
2020/02/25	41	41.95	12	41.87	41.75	29	28,242	0.10%
2020/02/24	170	41.87	26	42.32	42.45	144	28,228	0.51%	大買/鉅額交易
2020/02/21	28	42.04	11	42.10	41.70	17	28,350	0.06%
2020/02/20	18	42.33	25	42.39	42.00	-7	28,511	-0.02%
2020/02/19	4	41.94	27	41.80	41.75	-23	28,704	-0.08%
2020/02/18	22	41.18	3	41.05	41.10	19	29,215	0.07%
2020/02/17	21	41.05	2	41.18	41.35	19	29,396	0.06%
2020/02/14	42	41.70	4	41.70	41.50	38	29,899	0.13%
2020/02/13	40	42.34	12	42.38	42.05	28	30,681	0.09%
2020/02/12	31	42.30	89	42.35	42.85	-58	31,059	-0.19%
2020/02/11	41	40.30	54	40.38	40.30	-13	30,346	-0.04%
2020/02/10	31	37.77	97	38.37	39.85	-66	30,380	-0.22%
2020/02/07	14	39.15	4	39.20	38.90	10	30,561	0.03%
2020/02/06	15	40.09	16	40.10	40.20	-1	30,529	0.00%
2020/02/05	38	39.71	21	39.53	39.15	17	30,330	0.06%
2020/02/04	24	39.20	59	39.59	40.25	-35	29,924	-0.12%
2020/02/03	22	36.49	9	36.47	36.75	13	29,326	0.04%
2020/01/31	28	38.74	18	39.37	38.65	10	29,221	0.03%
2020/01/30	45	40.50	12	40.54	40.35	33	28,739	0.11%
2020/01/20	9	44.34	30	44.60	44.80	-21	28,516	-0.07%
2020/01/17	26	43.82	213	43.87	43.25	-187	28,408	-0.66%	大賣/鉅額交易
2020/01/16	124	44.03	25	43.83	43.60	99	28,750	0.34%	大買/
2020/01/15	60	44.97	26	44.87	44.75	34	28,458	0.12%
2020/01/14	198	45.41	87	45.56	45.40	111	29,106	0.38%	大買/鉅額交易
2020/01/13	11	43.54	31	43.69	43.90	-20	28,019	-0.07%
2020/01/10	18	41.63	28	42.27	42.40	-10	27,883	-0.04%
2020/01/09	21	41.10	10	41.32	41.05	11	28,095	0.04%
2020/01/08	13	40.46	2	40.38	40.45	11	28,732	0.04%
2020/01/07	6	41.48	16	41.62	41.30	-10	29,020	-0.03%
2020/01/06	33	41.35	44	41.03	41.35	-11	29,488	-0.04%
2020/01/03	62	42.80	14	43.12	42.50	48	29,657	0.16%
2020/01/02	11	43.30	75	43.33	43.60	-64	29,556	-0.22%
2019/12/31	2	41.98	2	41.98	42.00	0	29,407	0.00%
2019/12/30	2	41.75	10	41.88	41.80	-8	29,720	-0.03%
2019/12/27	0	0.00	4	41.46	41.65	-4	29,875	-0.01%
2019/12/26	14	41.08	13	41.19	41.10	1	30,009	0.00%
2019/12/25	58	41.89	4	41.49	41.50	54	30,110	0.18%
2019/12/24	29	41.92	35.8	41.91	42.25	-6.8	30,221	-0.02%
2019/12/23	145	42.07	100	42.21	41.50	45	29,838	0.15%	大買/
2019/12/20	36	43.99	50.2	43.86	44.10	-14.2	29,535	-0.05%
2019/12/19	42	44.10	15	43.95	43.90	27	29,698	0.09%
2019/12/18	15	44.97	4	44.98	44.80	11	29,918	0.04%
2019/12/17	9	45.99	12	45.93	45.75	-3	30,235	-0.01%
2019/12/16	20	44.56	44	45.14	45.40	-24	30,282	-0.08%
2019/12/13	6	44.03	130	44.36	44.30	-124	30,577	-0.41%	大賣/鉅額交易
2019/12/12	116	44.82	29	44.92	44.75	87	30,970	0.28%	大買/
2019/12/11	3	43.87	3	44.08	43.90	0	31,881	0.00%
2019/12/10	12	43.73	14	43.57	44.00	-2	32,413	-0.01%
2019/12/09	23	44.58	6	44.49	44.35	17	32,396	0.05%
2019/12/06	8	45.14	15	44.96	44.75	-7	33,039	-0.02%
2019/12/05	8	44.73	17	44.91	44.60	-9	33,533	-0.03%
2019/12/04	88	44.55	8	44.47	44.20	80	34,215	0.23%
2019/12/03	82	44.01	64	44.35	44.80	18	36,255	0.05%
2019/12/02	157	44.34	204	45.05	44.15	-47	36,548	-0.13%	大買/大賣/
2019/11/29	39	46.22	1	46.25	46.15	38	37,032	0.10%
2019/11/28	121	47.46	29	47.67	47.00	92	36,977	0.25%	大買/
2019/11/27	2	46.88	31	46.88	47.00	-29	36,689	-0.08%
2019/11/26	21	46.47	28	46.76	46.35	-7	36,692	-0.02%
2019/11/25	67	46.71	59	46.58	46.35	8	36,504	0.02%
2019/11/22	30	47.45	23	47.35	47.00	7	36,500	0.02%
2019/11/21	77	48.06	67	47.98	48.00	10	36,640	0.03%
2019/11/20	77.4	48.08	54	48.25	48.80	23.4	37,003	0.06%
2019/11/19	47	48.90	38	48.85	48.55	9	37,762	0.02%
2019/11/18	22	49.45	33	49.80	49.65	-11	37,745	-0.03%
2019/11/15	157	49.51	218	49.73	48.50	-61	37,910	-0.16%	大買/大賣/
2019/11/14	34	48.55	15	48.51	48.10	19	37,402	0.05%
2019/11/13	110	48.44	36	48.51	48.30	74	37,744	0.20%	大買/
2019/11/12	27	49.09	131	49.07	50.00	-104	38,117	-0.27%	大賣/鉅額交易
2019/11/11	59	47.29	106.2	47.70	47.10	-47.2	38,339	-0.12%	大賣/
2019/11/08	7	46.06	14	46.09	46.00	-7	37,832	-0.02%
2019/11/07	10	45.36	35	45.47	45.90	-25	38,154	-0.07%
2019/11/06	123	45.78	76	45.34	45.20	47	38,583	0.12%	大買/
2019/11/05	57	47.96	14	47.79	47.50	43	38,615	0.11%
2019/11/04	13	47.60	9	47.87	47.40	4	39,116	0.01%
2019/11/01	33	47.01	0	0.00	47.20	33	39,316	0.08%
2019/10/31	37	47.47	2	47.53	47.15	35	40,213	0.09%
2019/10/30	34	48.25	63	48.17	48.25	-29	40,268	-0.07%
2019/10/29	68	47.38	83	47.45	46.90	-15	40,202	-0.04%
2019/10/28	22	47.70	5	47.80	47.50	17	40,359	0.04%
2019/10/25	10	47.39	14	48.29	48.20	-4	40,460	-0.01%
2019/10/24	56	48.42	56	48.31	48.15	0	40,493	0.00%
2019/10/23	92	48.15	120.6	48.30	48.25	-28.6	40,302	-0.07%	大賣/
2019/10/22	157	47.83	283	48.05	48.25	-126	40,503	-0.31%	大買/大賣/鉅額交易
2019/10/21	13	45.94	5	45.94	45.85	8	40,114	0.02%
2019/10/18	55	46.44	23	46.33	46.20	32	40,718	0.08%
2019/10/17	44.2	47.21	22	47.60	47.00	22.2	42,029	0.05%
2019/10/16	130	47.28	151	47.68	47.80	-21	43,605	-0.05%	大買/大賣/
2019/10/15	2	45.65	11	46.51	46.55	-9	43,671	-0.02%
2019/10/14	236	46.03	324	45.73	46.35	-88	43,508	-0.20%	大買/大賣/
2019/10/09	88	43.88	43	43.79	43.10	45	43,186	0.10%
2019/10/08	41	45.87	4	45.73	45.60	37	43,288	0.09%
2019/10/07	13	46.39	63	46.50	46.40	-50	43,819	-0.11%
2019/10/04	80	45.88	68	45.86	45.30	12	44,048	0.03%
2019/10/03	37	43.93	27	44.12	45.15	10	44,257	0.02%
2019/10/02	10	43.89	14	44.46	44.80	-4	44,342	-0.01%
2019/10/01	73	44.11	76	44.36	44.20	-3	44,433	-0.01%
2019/09/27	133	43.94	148	44.07	43.65	-15	44,569	-0.03%	大買/大賣/
2019/09/26	10	45.32	8	45.76	45.20	2	44,804	0.00%
2019/09/25	74	45.67	34	46.06	45.50	40	45,212	0.09%
2019/09/24	50	47.15	12	47.22	46.65	38	45,998	0.08%
2019/09/23	100	47.27	91	47.55	47.65	9	46,264	0.02%
2019/09/20	26	45.84	56	45.81	46.50	-30	46,602	-0.06%
2019/09/19	25	46.36	13	46.47	46.50	12	46,573	0.03%
2019/09/18	34	46.35	11.7	46.46	46.30	22.3	46,481	0.05%
2019/09/17	26	46.33	196	46.73	46.10	-170	46,224	-0.37%	大賣/鉅額交易
2019/09/16	75	44.49	127	45.53	46.80	-52	46,336	-0.11%	大賣/
2019/09/12	28	44.41	71	44.70	44.95	-43	46,632	-0.09%
2019/09/11	7	43.34	9	43.24	43.25	-2	47,238	0.00%
2019/09/10	100	43.36	52	43.38	43.05	48	47,453	0.10%
2019/09/09	68	44.14	90	44.34	44.80	-22	47,335	-0.05%
2019/09/06	63	44.05	52	44.64	43.85	11	47,198	0.02%
2019/09/05	176	43.47	176	43.84	44.65	0	46,991	0.00%	大買/大賣/
2019/09/04	14	41.00	52	40.88	41.25	-38	45,506	-0.08%
2019/09/03	118	40.80	153	40.65	39.80	-35	46,523	-0.08%	大買/大賣/
2019/09/02	33	39.77	76	39.71	40.00	-43	46,195	-0.09%
2019/08/30	50	39.74	21	39.69	39.05	29	46,240	0.06%
2019/08/29	100	39.29	23	39.23	39.05	77	46,775	0.16%
2019/08/28	12	38.58	17	38.63	38.85	-5	46,957	-0.01%
2019/08/27	184	39.19	192	38.91	38.55	-8	47,307	-0.02%	大買/大賣/
2019/08/26	121	39.05	9	38.98	38.80	112	47,564	0.24%	大買/鉅額交易
2019/08/23	138	40.71	92	40.92	40.65	46	47,781	0.10%	大買/
2019/08/22	103	40.67	246	40.92	41.10	-143	47,682	-0.30%	大買/大賣/鉅額交易
2019/08/21	71	39.85	79	40.06	39.55	-8	46,899	-0.02%
2019/08/20	28	40.09	43	40.15	39.90	-15	47,010	-0.03%
2019/08/19	13	39.41	3	39.40	39.70	10	47,277	0.02%
2019/08/16	130	39.62	468	40.03	39.25	-338	48,111	-0.70%	大買/大賣/鉅額交易
2019/08/15	185	39.94	125	39.63	39.85	60	48,224	0.12%	大買/大賣/
2019/08/14	392	39.25	238	39.57	39.00	154	47,799	0.32%	大買/大賣/鉅額交易
2019/08/13	84	37.44	27	37.58	37.10	57	47,419	0.12%
2019/08/12	119	38.11	54	38.15	38.05	65	48,458	0.13%	大買/
2019/08/08	178	37.37	201	37.46	38.15	-23	49,224	-0.05%	大買/大賣/
2019/08/07	127	36.71	103	36.94	36.35	24	49,545	0.05%	大買/大賣/
2019/08/06	58	34.02	38	34.98	35.75	20	49,334	0.04%
2019/08/05	121	36.15	104	36.29	35.90	17	49,294	0.03%	大買/大賣/
2019/08/02	87	35.85	43	36.11	36.65	44	49,868	0.09%
2019/08/01	139	37.47	111	37.52	37.25	28	49,421	0.06%	大買/大賣/
2019/07/31	36	38.00	0	0.00	38.00	36	49,781	0.07%
2019/07/30	81	38.86	6	38.84	38.70	75	49,785	0.15%
2019/07/29	80	40.76	4	40.46	40.20	76	50,021	0.15%
2019/07/26	4	41.01	16	41.16	41.15	-12	50,057	-0.02%
2019/07/25	6	40.60	77	40.83	40.60	-71	50,000	-0.14%
2019/07/24	49	39.96	19	40.05	39.50	30	50,101	0.06%
2019/07/23	324	40.59	297	40.59	40.20	27	50,660	0.05%	大買/大賣/
2019/07/22	252	41.51	263	41.26	41.75	-11	50,543	-0.02%	大買/大賣/
2019/07/19	149	41.17	153	41.23	40.60	-4	50,467	-0.01%	大買/大賣/
2019/07/18	155	38.40	1,770	39.84	39.50	-1,615	49,616	-3.25%	大買/大賣/鉅額交易
2019/07/17	249	37.30	247	37.53	37.15	2	48,002	0.00%	大買/大賣/
2019/07/16	42	37.20	15	37.53	36.85	27	47,536	0.06%
2019/07/15	263	37.09	335	37.01	37.20	-72	48,060	-0.15%	大買/大賣/
2019/07/12	68	37.00	39	36.98	36.70	29	48,068	0.06%
2019/07/11	26	37.43	215	37.48	37.50	-189	47,836	-0.40%	大賣/鉅額交易
2019/07/10	32	36.18	20	35.97	35.80	12	47,672	0.03%
2019/07/09	155	35.76	50	36.21	35.30	105	47,496	0.22%	大買/鉅額交易
2019/07/08	103	37.06	88	37.01	37.15	15	47,678	0.03%	大買/
2019/07/05	26	37.33	20	37.49	37.45	6	48,388	0.01%
2019/07/04	41	37.27	26	37.44	37.30	15	49,413	0.03%
2019/07/03	476	37.59	297	37.72	37.20	179	50,337	0.36%	大買/大賣/鉅額交易
2019/07/02	204	38.72	176	38.58	38.50	28	51,725	0.05%	大買/大賣/
2019/07/01	142	38.17	227	38.31	38.75	-85	52,740	-0.16%	大買/大賣/
2019/06/28	76	35.60	87	35.69	35.25	-11	52,305	-0.02%
2019/06/27	116	35.11	131	35.29	35.50	-15	53,133	-0.03%	大買/大賣/
2019/06/26	54	34.03	48	34.34	34.50	6	53,161	0.01%
2019/06/25	37	34.11	38	34.31	34.00	-1	53,193	0.00%
2019/06/24	34	34.23	39	34.36	34.60	-5	53,604	-0.01%
2019/06/21	48	35.22	47	35.09	34.55	1	54,627	0.00%
2019/06/20	196	35.48	279	35.25	35.40	-83	54,301	-0.15%	大買/大賣/
2019/06/19	154	33.32	305	33.80	34.75	-151	53,334	-0.28%	大買/大賣/鉅額交易
2019/06/18	225	31.45	232	31.61	31.60	-7	52,857	-0.01%	大買/大賣/
2019/06/17	265	32.17	128	32.23	32.00	137	53,956	0.25%	大買/大賣/鉅額交易
2019/06/14	212	32.36	192	32.45	31.80	20	54,160	0.04%	大買/大賣/
2019/06/13	139	32.82	111	33.02	32.60	28	54,797	0.05%	大買/大賣/
2019/06/12	270	33.37	237	33.09	32.95	33	54,846	0.06%	大買/大賣/
2019/06/11	272	32.13	327	32.27	33.50	-55	54,597	-0.10%	大買/大賣/
2019/06/10	17	29.98	314	30.33	31.00	-297	53,189	-0.56%	大賣/鉅額交易
2019/06/06	47	28.73	42	28.63	28.65	5	52,550	0.01%
2019/06/05	116	29.81	20	29.82	28.70	96	52,461	0.18%	大買/
2019/06/04	2	29.20	136	29.15	29.45	-134	52,060	-0.26%	大賣/鉅額交易
2019/06/03	39	28.99	41	29.23	28.70	-2	52,433	0.00%
2019/05/31	16	29.38	33	29.23	29.95	-17	52,430	-0.03%
2019/05/30	93	28.82	70	28.77	28.60	23	52,743	0.04%
2019/05/29	30	27.37	15	27.85	28.65	15	52,975	0.03%
2019/05/28	243	28.37	19	28.36	28.00	224	52,718	0.42%	大買/鉅額交易
2019/05/27	66	28.27	57	28.25	28.15	9	52,957	0.02%
2019/05/24	33	28.57	33	28.37	28.00	0	52,971	0.00%
2019/05/23	38	28.66	110	28.59	28.30	-72	52,209	-0.14%	大賣/
2019/05/22	28	31.11	58	30.65	30.45	-30	51,339	-0.06%
2019/05/21	29	30.69	26	30.97	31.15	3	50,851	0.01%
2019/05/20	102	30.62	93	30.89	30.45	9	50,485	0.02%	大買/
2019/05/17	552	34.84	57	33.08	31.60	495	49,911	0.99%	大買/鉅額交易
2019/05/16	1,708	35.54	617	36.09	34.70	1,091	48,884	2.23%	大買/大賣/鉅額交易
2019/05/15	162	36.49	215	36.43	37.50	-53	48,004	-0.11%	大買/大賣/
2019/05/14	163	35.25	147	35.39	35.00	16	47,407	0.03%	大買/大賣/
2019/05/13	25	35.42	48	35.48	35.80	-23	47,291	-0.05%
2019/05/10	55	34.80	56	34.70	34.40	-1	47,036	0.00%
2019/05/09	42	34.59	9	33.99	33.80	33	46,479	0.07%
2019/05/08	106	35.44	129	35.41	35.60	-23	46,563	-0.05%	大買/大賣/
2019/05/07	15	34.43	26	34.39	34.55	-11	46,466	-0.02%
2019/05/06	44	32.88	36	32.60	33.05	8	46,278	0.02%
2019/05/03	66	34.82	66	34.89	34.80	0	46,117	0.00%
2019/05/02	93	34.28	93	34.38	34.40	0	46,079	0.00%
2019/04/30	74	33.53	57.2	33.73	34.45	16.8	46,322	0.04%
2019/04/29	126	33.30	109	33.36	32.50	17	45,976	0.04%	大買/大賣/
2019/04/26	44	36.50	25	36.70	36.05	19	45,347	0.04%
2019/04/25	213	37.29	177	37.72	37.95	36	44,961	0.08%	大買/大賣/
2019/04/24	14	37.65	64	37.73	37.95	-50	44,559	-0.11%
2019/04/23	295	36.58	237	36.64	36.25	58	44,060	0.13%	大買/大賣/
2019/04/22	109	37.77	113.3	37.60	37.60	-4.3	44,178	-0.01%	大買/大賣/
2019/04/19	31	37.78	63	38.18	37.60	-32	44,972	-0.07%
2019/04/18	130	38.13	128	37.33	37.00	2	44,786	0.00%	大買/大賣/
2019/04/17	19	38.00	27	37.79	37.55	-8	46,337	-0.02%
2019/04/16	69	37.61	41	37.89	37.25	28	46,299	0.06%
2019/04/15	174	36.98	135	36.81	37.10	39	46,543	0.08%	大買/大賣/
2019/04/12	177	36.85	151	36.98	36.70	26	47,031	0.06%	大買/大賣/
2019/04/11	92	36.78	104	36.79	36.25	-12	47,585	-0.03%	大賣/
2019/04/10	436	36.47	395	36.51	36.00	41	47,233	0.09%	大買/大賣/
2019/04/09	319	37.68	274	38.00	36.35	45	46,493	0.10%	大買/大賣/
2019/04/08	598	37.70	535	37.77	39.25	63	46,201	0.14%	大買/大賣/
2019/04/03	578	34.96	605	34.93	36.05	-27	44,730	-0.06%	大買/大賣/
2019/04/02	112	32.53	154	32.63	32.95	-42	43,720	-0.10%	大買/大賣/
2019/04/01	80	30.84	361	31.47	32.30	-281	43,301	-0.65%	大賣/鉅額交易
2019/03/29	312	29.64	400	29.74	29.60	-88	41,989	-0.21%	大買/大賣/
2019/03/28	34	29.11	48	29.50	29.90	-14	41,685	-0.03%
2019/03/27	87	29.47	136	29.24	29.65	-49	42,032	-0.12%	大賣/
2019/03/26	400	29.49	244	29.03	28.80	156	42,145	0.37%	大買/大賣/鉅額交易
2019/03/25	21	29.39	92	29.66	30.30	-71	41,759	-0.17%
2019/03/22	32	29.90	51	29.85	29.85	-19	42,580	-0.04%
2019/03/21	187	29.83	96	30.00	30.15	91	43,142	0.21%	大買/
2019/03/20	119	29.63	322.2	29.44	29.20	-203.2	43,479	-0.47%	大買/大賣/鉅額交易
2019/03/19	140	28.24	39	28.49	27.80	101	43,091	0.23%	大買/鉅額交易
2019/03/18	7	28.26	307	28.09	28.45	-300	43,621	-0.69%	大賣/鉅額交易
2019/03/15	62	26.05	271	26.30	25.90	-209	44,889	-0.47%	大賣/鉅額交易
2019/03/14	211	25.34	23	25.37	25.45	188	45,411	0.41%	大買/鉅額交易
2019/03/13	16	25.01	5	25.04	24.90	11	45,916	0.02%
2019/03/12	0	0.00	3	24.93	24.80	-3	46,127	-0.01%
2019/03/11	17	24.54	73	24.56	24.40	-56	46,637	-0.12%
2019/03/08	23	24.75	15	24.88	24.90	8	47,477	0.02%
2019/03/07	19	25.24	145	25.21	25.25	-126	48,383	-0.26%	大賣/鉅額交易
2019/03/06	17	24.56	55	24.62	24.65	-38	48,546	-0.08%
2019/03/05	154	25.29	58	24.70	24.60	96	48,447	0.20%	大買/
2019/03/04	151	25.00	118	25.31	26.25	33	48,144	0.07%	大買/大賣/
2019/02/27	40	24.13	7	24.40	24.10	33	47,438	0.07%
2019/02/26	54	24.39	47	24.87	24.25	7	47,534	0.01%
2019/02/25	128	23.45	104	24.49	24.55	24	47,565	0.05%	大買/大賣/
2019/02/22	1	23.20	3	23.43	23.15	-2	47,565	0.00%
2019/02/21	6	23.45	10	23.40	23.45	-4	47,940	-0.01%
2019/02/20	77	24.00	4	23.56	23.45	73	48,306	0.15%
2019/02/19	52	23.81	61	23.90	23.90	-9	49,978	-0.02%
2019/02/18	18	24.10	5	24.79	23.70	13	51,142	0.03%
2019/02/15	107	24.22	151	24.14	24.20	-44	51,091	-0.09%	大買/大賣/
2019/02/14	7	24.29	178.6	24.32	24.20	-171.6	51,262	-0.33%	大賣/鉅額交易
2019/02/13	9	24.07	12	24.18	24.10	-3	51,254	-0.01%
2019/02/12	24	23.50	25	23.72	23.50	-1	50,880	0.00%
2019/02/11	1	23.30	4	23.09	23.25	-3	50,453	-0.01%
2019/01/30	30	22.85	14	22.86	22.50	16	50,157	0.03%
2019/01/29	5	22.63	17	22.72	22.85	-12	49,844	-0.02%
2019/01/28	15	22.35	22	22.53	22.35	-7	49,256	-0.01%
2019/01/25	4	21.75	5	21.84	21.70	-1	48,865	0.00%
2019/01/24	7	21.60	3	21.65	21.60	4	48,687	0.01%
2019/01/23	2	21.28	3	21.18	21.15	-1	48,309	0.00%
2019/01/22	15	21.32	42	21.18	21.35	-27	48,270	-0.06%
2019/01/21	10	22.39	7	22.25	22.10	3	48,107	0.01%
2019/01/18	36	21.98	27	22.11	22.15	9	47,932	0.02%
2019/01/17	45	21.64	17	21.54	21.45	28	47,527	0.06%
2019/01/16	6	21.46	15	21.50	21.55	-9	47,486	-0.02%
2019/01/15	23	21.23	12	21.38	21.10	11	47,224	0.02%
2019/01/14	33	20.96	5	20.76	21.05	28	47,003	0.06%
2019/01/11	42	21.20	80	21.33	21.20	-38	46,587	-0.08%
2019/01/10	26	22.13	49	22.20	22.10	-23	45,563	-0.05%
2019/01/09	173	22.70	439	23.33	22.05	-266	45,111	-0.59%	大買/大賣/鉅額交易
2019/01/08	246	24.34	255	24.32	24.45	-9	43,553	-0.02%	大買/大賣/
2019/01/07	378	24.72	230	24.48	24.10	148	43,384	0.34%	大買/大賣/鉅額交易
2019/01/04	126	24.04	73	24.24	23.90	53	42,886	0.12%	大買/
2019/01/03	703	23.85	553	23.89	24.20	150	42,612	0.35%	大買/大賣/鉅額交易
2019/01/02	11	23.13	36	22.88	23.10	-25	42,096	-0.06%
2018/12/28	101	22.61	64	22.50	22.30	37	41,712	0.09%	大買/
2018/12/27	11	22.79	56	22.78	23.20	-45	41,775	-0.11%
2018/12/26	18	21.80	50	21.47	21.20	-32	40,818	-0.08%
2018/12/25	122	22.58	90	22.19	22.05	32	40,503	0.08%	大買/
2018/12/24	8	22.99	43	23.13	23.45	-35	40,305	-0.09%
2018/12/22	96	22.67	65	22.62	22.60	31	40,166	0.08%
2018/12/21	22	22.79	6	22.90	22.90	16	40,995	0.04%
2018/12/20	43	22.51	59	22.44	22.95	-16	40,686	-0.04%
2018/12/19	152	23.13	170	22.45	22.25	-18	40,167	-0.04%	大買/大賣/
2018/12/18	117	22.70	38	22.73	23.10	79	40,020	0.20%	大買/
2018/12/17	43	22.74	33	22.46	22.45	10	39,933	0.03%
2018/12/14	28	23.10	24	23.21	22.60	4	39,015	0.01%
2018/12/13	95	23.33	111	23.10	22.95	-16	38,567	-0.04%	大賣/
2018/12/12	223	24.58	167	24.23	24.20	56	38,480	0.15%	大買/大賣/
2018/12/11	363	24.67	242	24.68	24.65	121	39,611	0.31%	大買/大賣/鉅額交易
2018/12/10	313	24.02	316	24.21	24.45	-3	39,067	-0.01%	大買/大賣/
2018/12/07	167	22.56	153.2	22.90	23.35	13.8	37,090	0.04%	大買/大賣/
2018/12/06	139	22.37	186	21.81	21.25	-47	36,201	-0.13%	大買/大賣/
2018/12/05	62	22.49	117.1	22.63	22.90	-55.1	35,368	-0.16%	大賣/
2018/12/04	130	22.35	128	22.75	22.55	2	35,143	0.01%	大買/大賣/
2018/12/03	127	22.45	239.1	22.44	22.75	-112.1	34,558	-0.32%	大買/大賣/鉅額交易
2018/11/30	72	20.62	128	21.03	21.15	-56	33,688	-0.17%	大賣/
2018/11/29	37	20.43	62	20.29	20.00	-25	32,619	-0.08%
2018/11/28	7	19.91	122	19.89	19.95	-115	32,253	-0.36%	大賣/鉅額交易
2018/11/27	42	19.63	31	19.87	20.00	11	32,012	0.03%
2018/11/26	1	19.00	4	18.99	18.75	-3	31,484	-0.01%
2018/11/23	11	18.80	20	18.71	18.70	-9	31,339	-0.03%
2018/11/22	127	19.72	0	0.00	18.65	127	31,097	0.41%	大買/鉅額交易
2018/11/21	52	19.76	77	19.96	20.05	-25	30,694	-0.08%
2018/11/20	7	19.61	107.5	19.94	19.95	-100.5	30,241	-0.33%	大賣/
2018/11/19	152	19.87	48	19.78	19.80	104	30,093	0.35%	大買/鉅額交易
2018/11/16	153	19.46	139	19.69	19.65	14	30,298	0.05%	大買/大賣/
2018/11/15	42	18.12	45	18.49	18.70	-3	28,350	-0.01%
2018/11/14	7	16.65	27	17.02	17.00	-20	26,927	-0.07%
2018/11/13	30	16.26	16	16.48	16.85	14	26,700	0.05%
2018/11/12	17	16.74	24	16.65	16.70	-7	26,521	-0.03%
2018/11/09	105	16.17	8	16.18	16.15	97	26,558	0.37%	大買/
2018/11/08	26	16.10	14	16.14	15.80	12	26,801	0.04%
2018/11/07	10	16.10	12	15.85	16.10	-2	27,035	-0.01%
2018/11/06	6	15.66	0	0.00	15.45	6	27,593	0.02%
2018/11/05	5	15.45	42	15.76	16.00	-37	27,724	-0.13%
2018/11/02	46	15.62	14	15.76	15.60	32	28,102	0.11%
2018/11/01	0	0.00	55	15.45	15.60	-55	27,894	-0.20%
2018/10/31	25	15.24	14	15.11	15.05	11	27,747	0.04%
2018/10/30	28	14.59	18	14.66	14.65	10	27,564	0.04%
2018/10/29	29	15.17	57	14.83	14.60	-28	27,263	-0.10%
2018/10/26	34	15.95	4	16.00	15.90	30	26,957	0.11%
2018/10/25	3	15.93	10	16.03	16.00	-7	26,810	-0.03%
2018/10/24	12	16.48	62	16.33	16.45	-50	26,656	-0.19%
2018/10/23	6	16.18	8	16.05	16.00	-2	26,467	-0.01%
2018/10/22	11	16.27	10	16.01	16.35	1	26,571	0.00%
2018/10/19	28	16.04	1	16.10	16.20	27	26,532	0.10%
2018/10/18	50	16.10	23	16.31	16.60	27	26,337	0.10%
2018/10/17	13	16.14	28	16.18	16.05	-15	26,163	-0.06%
2018/10/16	14	16.01	9	16.16	15.85	5	25,958	0.02%
2018/10/15	19	16.17	42	16.25	16.30	-23	25,623	-0.09%
2018/10/12	29	16.12	14	16.20	16.45	15	25,490	0.06%
2018/10/11	44	16.06	35	16.06	15.80	9	25,153	0.04%
2018/10/09	48	17.96	77	17.92	17.55	-29	24,461	-0.12%
2018/10/08	4	19.00	6	19.14	19.20	-2	23,636	-0.01%
2018/10/05	29	18.96	21	18.91	18.65	8	23,400	0.03%
2018/10/04	46	19.25	0	0.00	19.15	46	22,736	0.20%
2018/10/03	16	19.69	28	19.63	19.50	-12	22,549	-0.05%
2018/10/02	39	19.69	68	19.92	19.55	-29	22,337	-0.13%
2018/10/01	21	20.25	28	20.02	20.15	-7	21,979	-0.03%
2018/09/28	14	20.20	54.9	20.14	20.05	-40.9	21,947	-0.19%
2018/09/27	26	19.66	33	19.89	19.55	-7	21,033	-0.03%
2018/09/26	76	20.03	20	20.15	20.00	56	20,762	0.27%
2018/09/25	49	19.69	65	20.01	20.30	-16	20,528	-0.08%
2018/09/21	65	19.08	20	19.15	19.10	45	19,851	0.23%
2018/09/20	16	19.83	20.3	19.89	19.75	-4.3	18,981	-0.02%
2018/09/19	77	20.13	54	20.20	19.70	23	18,655	0.12%
2018/09/18	39	19.93	129	19.81	19.85	-90	18,040	-0.50%	大賣/
2018/09/17	76	19.97	207	20.22	20.05	-131	17,160	-0.76%	大賣/鉅額交易
2018/09/14	28	18.85	391	18.79	19.00	-363	14,851	-2.44%	大賣/鉅額交易
2018/09/13	345	18.39	74	18.08	18.15	271	14,092	1.92%	大買/鉅額交易
2018/09/12	153	18.08	12	17.96	18.15	141	13,716	1.03%	大買/鉅額交易
2018/09/11	14	17.43	8	17.63	17.70	6	13,564	0.04%
2018/09/10	22	17.13	1	17.00	16.90	21	13,926	0.15%
2018/09/07	8	17.63	6	17.55	17.60	2	15,843	0.01%
2018/09/06	46	18.07	1	18.20	18.00	45	16,187	0.28%
2018/09/05	6	18.23	22	18.36	18.20	-16	16,433	-0.10%
2018/09/04	21	18.30	28	18.27	18.10	-7	16,252	-0.04%
2018/09/03	22	17.78	9	17.82	17.75	13	15,655	0.08%
2018/08/31	2	17.60	2	17.60	17.60	0	15,537	0.00%
2018/08/30	1	17.80	1	17.80	17.80	0	15,546	0.00%
2018/08/28	6	18.10	42	18.19	18.00	-36	15,641	-0.23%
2018/08/27	3	17.88	1	17.95	17.95	2	15,741	0.01%
2018/08/24	0	0.00	6	17.81	18.00	-6	15,638	-0.04%
2018/08/23	1	18.00	27	17.92	18.20	-26	15,332	-0.17%
2018/08/22	5	17.10	0.1	17.20	17.20	4.9	14,617	0.03%
2018/08/21	6	17.11	0	0.00	17.15	6	14,688	0.04%
2018/08/20	3	17.07	17	17.19	17.00	-14	14,688	-0.10%
2018/08/17	22	17.67	23	17.84	17.60	-1	14,521	-0.01%
2018/08/16	21	17.63	33	17.62	17.85	-12	14,172	-0.08%
2018/08/15	38	17.38	7	17.42	17.25	31	13,676	0.23%
2018/08/14	42	17.28	17	17.36	17.40	25	13,305	0.19%
2018/08/13	37	17.22	112	17.18	17.10	-75	13,070	-0.57%	大賣/
2018/08/10	81	16.76	15	16.70	16.65	66	12,408	0.53%
2018/08/09	8	16.89	31	16.92	17.00	-23	12,170	-0.19%
2018/08/08	0	0.00	16	16.15	16.10	-16	11,779	-0.14%
2018/08/07	3	16.10	3	16.15	16.20	0	12,010	0.00%
2018/08/06	0	0.00	4	16.17	16.15	-4	12,129	-0.03%
2018/08/03	10	15.95	4	16.00	16.10	6	12,175	0.05%
2018/08/02	8	16.11	0	0.00	15.95	8	12,278	0.07%
2018/08/01	3	16.30	5	16.35	16.35	-2	12,262	-0.02%
2018/07/31	1	16.35	0	0.00	16.25	1	12,376	0.01%
2018/07/30	11	16.29	19	16.33	16.40	-8	12,401	-0.06%
2018/07/27	0	0.00	13	16.65	16.70	-13	12,434	-0.10%
2018/07/26	8	16.38	0	0.00	16.35	8	12,468	0.06%
2018/07/25	2	16.55	36	16.59	16.55	-34	12,586	-0.27%
2018/07/24	4	16.45	5	16.53	16.50	-1	12,665	-0.01%
2018/07/23	6	16.30	0	0.00	16.40	6	12,732	0.05%
2018/07/19	0	0.00	4	16.55	16.45	-4	13,167	-0.03%
2018/07/18	0	0.00	19	16.39	16.35	-19	13,360	-0.14%
2018/07/17	9	16.09	0	0.00	16.10	9	13,385	0.07%
2018/07/13	5	16.20	13	16.16	16.20	-8	13,757	-0.06%
2018/07/12	0	0.00	2	16.10	16.10	-2	13,823	-0.01%
2018/07/11	10	15.90	10.5	15.81	15.90	-0.5	13,831	0.00%
2018/07/10	10	16.00	0	0.00	15.95	10	13,873	0.07%
2018/07/09	2	15.58	11	15.50	15.50	-9	13,935	-0.06%
2018/07/06	5	15.43	5	15.65	15.40	0	14,054	0.00%
2018/07/05	2	15.95	2	16.20	16.15	0	13,880	0.00%
2018/07/04	2	16.05	1	16.00	15.85	1	13,881	0.01%
2018/07/03	8	16.03	8	16.20	15.80	0	13,830	0.00%
2018/07/02	25	16.28	0	0.00	16.20	25	13,791	0.18%
2018/06/29	2	16.20	4	16.39	16.30	-2	13,797	-0.01%
2018/06/28	20	16.19	1	16.25	16.10	19	13,784	0.14%
2018/06/27	9	16.40	5	16.26	16.20	4	13,772	0.03%
2018/06/26	22	16.40	40	16.49	16.40	-18	13,846	-0.13%
2018/06/25	2	16.90	2	16.90	16.90	0	13,926	0.00%
2018/06/22	16	16.95	28	16.98	16.90	-12	14,169	-0.08%
2018/06/21	11	17.19	9.4	17.26	17.10	1.6	14,225	0.01%
2018/06/20	41	17.31	7	17.25	17.20	34	14,345	0.24%
2018/06/19	2	17.40	4	17.79	17.40	-2	14,405	-0.01%
2018/06/15	219	18.66	61	18.83	17.70	158	14,212	1.11%	大買/鉅額交易
2018/06/14	23	17.55	32	17.53	17.70	-9	12,301	-0.07%
2018/06/13	9	17.23	10	17.46	17.15	-1	12,135	-0.01%
2018/06/12	2	17.10	3	17.35	17.05	-1	11,916	-0.01%
2018/06/11	1	17.20	8	17.10	17.10	-7	12,169	-0.06%
2018/06/08	1	17.10	0	0.00	17.15	1	12,277	0.01%
2018/06/07	23	17.17	0	0.00	17.10	23	12,593	0.18%
2018/06/05	6	17.43	22	17.35	17.25	-16	12,917	-0.12%
2018/06/04	108	17.18	111	17.32	17.60	-3	13,377	-0.02%	大買/大賣/
2018/06/01	1	16.90	0	0.00	16.80	1	13,253	0.01%
2018/05/31	3	16.80	5	16.92	16.80	-2	13,361	-0.01%
2018/05/30	3	16.88	0	0.00	16.80	3	13,572	0.02%
2018/05/29	10	17.03	3	17.05	17.05	7	13,743	0.05%
2018/05/25	1	17.20	0	0.00	17.20	1	14,339	0.01%
2018/05/23	2	17.40	0	0.00	17.40	2	15,030	0.01%
2018/05/22	0	0.00	2	17.70	17.50	-2	15,826	-0.01%
2018/05/21	1	17.60	7	17.46	17.65	-6	16,406	-0.04%
2018/05/18	35	17.19	1	17.25	17.05	34	16,817	0.20%
2018/05/17	0	0.00	7	17.68	17.50	-7	17,382	-0.04%
2018/05/16	1	17.40	12	17.48	17.50	-11	17,687	-0.06%
2018/05/15	0	0.00	17	17.55	17.35	-17	18,190	-0.09%
2018/05/14	0	0.00	10	17.20	17.15	-10	19,184	-0.05%
2018/05/11	16	17.18	1	17.20	17.15	15	19,930	0.08%
2018/05/10	11	17.60	20	17.43	17.35	-9	20,996	-0.04%
2018/05/09	4	17.18	0	0.00	17.15	4	21,965	0.02%
2018/05/08	2	17.20	0	0.00	17.20	2	24,181	0.01%
2018/05/07	6	16.90	0	0.00	16.85	6	25,602	0.02%
2018/05/04	2	16.83	0	0.00	16.75	2	27,077	0.01%
2018/05/03	1	17.30	1	17.30	17.25	0	28,152	0.00%
2018/05/02	6	17.07	1	17.05	17.05	5	29,687	0.02%
2018/04/30	1	16.85	2	17.10	16.80	-1	29,843	0.00%
2018/04/27	2	16.40	2	16.50	16.50	0	30,038	0.00%
2018/04/26	3	17.00	0	0.00	16.60	3	30,253	0.01%
2018/04/25	1	16.10	2	16.35	16.80	-1	30,650	0.00%
2018/04/24	4	17.24	13	17.38	16.90	-9	30,719	-0.03%
2018/04/23	11	18.06	3	18.53	17.95	8	31,375	0.03%
2018/04/20	3	17.98	6	18.42	18.25	-3	31,439	-0.01%
2018/04/19	15	18.09	1	18.35	18.20	14	31,528	0.04%
2018/04/18	13	18.23	3	18.52	18.05	10	31,638	0.03%
2018/04/17	6	18.43	6	18.45	18.05	0	31,653	0.00%
2018/04/16	4	18.40	1	18.60	18.35	3	31,826	0.01%
2018/04/13	1	19.00	2	18.95	18.75	-1	32,570	0.00%
2018/04/12	7	18.66	38	18.56	18.65	-31	32,799	-0.09%
2018/04/11	8	18.13	31	18.18	18.00	-23	32,798	-0.07%
2018/04/10	0	0.00	22	18.11	18.10	-22	32,831	-0.07%
2018/04/09	52	18.35	0	0.00	18.15	52	32,971	0.16%
2018/04/03	20	18.50	20	18.70	18.55	0	33,070	0.00%
2018/04/02	7	18.87	0	0.00	18.75	7	33,166	0.02%
2018/03/31	0	0.00	1	19.05	18.85	-1	33,427	0.00%
2018/03/30	1	18.80	2	18.90	18.85	-1	33,583	0.00%
2018/03/29	15	19.25	5	18.95	18.85	10	33,733	0.03%
2018/03/28	72	19.29	0	0.00	19.20	72	33,833	0.21%
2018/03/27	9	19.28	7	19.51	19.65	2	33,767	0.01%
2018/03/26	4	18.96	11	19.06	18.90	-7	33,654	-0.02%
2018/03/23	27	18.49	14	18.74	18.70	13	33,972	0.04%
2018/03/22	21	19.58	4	19.40	19.20	17	34,072	0.05%
2018/03/21	25	20.03	29	20.09	19.95	-4	34,411	-0.01%
2018/03/20	97	19.99	8	20.05	20.05	89	34,540	0.26%
2018/03/19	38	19.69	22	19.80	19.80	16	34,878	0.05%
2018/03/16	2	20.00	11	20.07	19.75	-9	35,823	-0.03%
2018/03/15	40	20.14	3	19.95	20.05	37	36,500	0.10%
2018/03/14	17	19.93	3	20.10	19.85	14	36,260	0.04%
2018/03/13	36	20.18	26	20.35	20.15	10	36,428	0.03%
2018/03/12	14	19.84	35	19.88	19.85	-21	36,767	-0.06%
2018/03/09	16	19.56	3	19.58	19.55	13	36,757	0.04%
2018/03/08	22	19.59	22	19.83	19.80	0	36,560	0.00%
2018/03/07	13	19.12	7	19.01	19.10	6	35,992	0.02%
2018/03/06	1	19.15	1	19.20	19.25	0	35,838	0.00%
2018/03/05	8	19.06	43	19.37	18.80	-35	35,853	-0.10%
2018/03/02	33	19.68	3	19.72	19.55	30	35,579	0.08%
2018/03/01	53	20.27	23	20.43	20.15	30	35,353	0.08%
2018/02/27	2	19.95	3	20.03	20.20	-1	34,992	0.00%
2018/02/26	8	20.18	20	20.00	19.90	-12	34,738	-0.03%
2018/02/23	40	20.56	12	20.25	20.20	28	34,638	0.08%
2018/02/22	119	20.09	267	20.29	20.60	-148	34,304	-0.43%	大買/大賣/鉅額交易
2018/02/21	56	19.93	17	19.21	19.90	39	33,667	0.12%
2018/02/12	11	19.00	16	19.18	18.50	-5	33,096	-0.02%
2018/02/09	41	18.55	34	18.60	19.00	7	32,711	0.02%
2018/02/08	22	19.18	35	19.00	18.70	-13	32,221	-0.04%
2018/02/07	45	19.68	51	19.46	19.35	-6	31,995	-0.02%
2018/02/06	84	19.36	88	19.80	19.05	-4	31,452	-0.01%
2018/02/05	45	20.62	822	19.96	21.00	-777	30,419	-2.55%	大賣/鉅額交易
2018/02/02	818	21.20	9	21.13	20.90	809	29,702	2.72%	大買/鉅額交易
2018/02/01	19	21.17	27	21.25	21.10	-8	28,889	-0.03%
2018/01/31	42	20.69	62	20.80	21.20	-20	28,550	-0.07%
2018/01/30	35	19.97	32	19.92	19.60	3	26,485	0.01%
2018/01/29	12	18.95	32	19.14	19.80	-20	25,279	-0.08%
2018/01/26	18	18.92	15	18.88	18.55	3	24,190	0.01%
2018/01/25	38	18.33	71	18.36	18.60	-33	23,074	-0.14%
2018/01/24	21	17.45	19	17.30	17.30	2	21,455	0.01%
2018/01/23	0	0.00	8	17.68	17.70	-8	21,151	-0.04%
2018/01/22	10	17.32	4	17.15	17.15	6	20,782	0.03%
2018/01/19	12.2	18.02	2	18.00	17.85	10.2	20,467	0.05%
2018/01/18	57	17.91	57	17.95	17.85	0	19,948	0.00%
2018/01/17	15	18.19	18	17.99	17.90	-3	19,607	-0.02%
2018/01/16	18	17.26	15	17.35	17.55	3	18,760	0.02%
2018/01/15	7	17.49	8	17.20	17.10	-1	18,568	-0.01%
2018/01/12	16	17.60	50	17.60	17.50	-34	18,286	-0.19%
2018/01/11	0	0.00	4	17.18	17.30	-4	17,938	-0.02%
2018/01/10	0	0.00	6	17.01	16.85	-6	17,791	-0.03%
2018/01/09	23	17.47	29	17.56	17.30	-6	17,540	-0.03%
2018/01/08	7	16.91	3	17.15	17.15	4	16,729	0.02%
2018/01/05	1	17.10	9	16.94	16.90	-8	16,330	-0.05%
2018/01/04	5	16.65	23	16.68	16.65	-18	16,125	-0.11%
2018/01/03	18	16.84	0	0.00	16.60	18	16,023	0.11%
2018/01/02	1	16.60	3	16.78	16.80	-2	15,821	-0.01%

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

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－28天前

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－29天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

玉山-城中券商分點個股進出
玉山-城中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

玉山-城中 券商分點個股進出 玉山-城中 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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析