欣興 (3037)-國泰-松江券商分點個股進出

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
182.5
漲跌
▼1.5
漲幅
-0.82%
成交量
10,551張
產業
上市電子零組件類股
2766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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/06/14	7.2	183.36	0	0.00	182.50	7.2	13,658	0.05%
2024/06/13	9.2	185.22	3.3	186.80	184.00	5.8	14,080	0.04%
2024/06/12	19.9	186.43	14.5	185.60	185.50	5.4	14,206	0.04%
2024/06/11	7.3	183.36	4.4	182.72	182.50	3	14,181	0.02%
2024/06/07	16.6	184.80	1	187.50	184.00	15.6	14,261	0.11%
2024/06/06	10.1	190.43	10.6	189.86	187.50	-0.5	14,334	0.00%
2024/06/05	7.1	186.07	6.4	186.21	185.50	0.7	14,363	0.01%
2024/06/04	9.4	188.61	3.1	188.67	187.50	6.4	14,544	0.04%
2024/06/03	18.9	190.14	11.2	191.20	188.50	7.7	14,621	0.05%
2024/05/31	29.4	188.66	1.2	186.25	182.50	28.2	14,691	0.19%
2024/05/30	32.3	187.58	3	188.17	187.50	29.3	14,557	0.20%
2024/05/29	56.7	197.43	20.1	197.24	191.00	36.6	14,548	0.25%
2024/05/28	5.4	189.70	3.5	191.01	192.00	1.9	14,136	0.01%
2024/05/27	5.1	190.66	11.8	191.92	192.00	-6.7	14,502	-0.05%
2024/05/24	4	189.00	2.1	188.50	189.00	1.9	15,438	0.01%
2024/05/23	7.3	189.14	51.2	188.67	191.00	-43.9	15,954	-0.28%
2024/05/22	5	182.40	4.1	182.35	182.50	0.9	15,873	0.01%
2024/05/21	0.1	182.00	7	181.07	182.00	-7	16,037	-0.04%
2024/05/20	5.5	180.33	8.1	180.44	180.50	-2.6	16,176	-0.02%
2024/05/17	1	183.50	2	183.00	183.50	-1	16,378	-0.01%
2024/05/16	9.1	186.21	8.1	183.39	183.00	1	17,068	0.01%
2024/05/15	27.2	183.65	9.3	183.78	182.50	17.9	17,079	0.10%
2024/05/14	1.1	184.05	2	183.50	183.50	-0.9	17,191	-0.01%
2024/05/13	9.1	186.49	9.4	186.17	186.50	-0.4	17,219	0.00%
2024/05/10	8.6	189.49	3	190.50	190.00	5.7	17,236	0.03%
2024/05/09	18.1	190.24	24.5	191.55	190.50	-6.4	17,221	-0.04%
2024/05/08	12.7	186.60	19.7	186.86	189.00	-7.1	17,053	-0.04%
2024/05/07	3.1	182.49	3.9	182.46	182.00	-0.8	16,965	0.00%
2024/05/06	10.1	182.56	21.8	182.24	184.00	-11.7	17,182	-0.07%
2024/05/03	19.2	178.40	16	177.47	176.00	3.2	17,232	0.02%
2024/05/02	11.1	179.95	7	178.79	178.00	4.1	17,587	0.02%
2024/04/30	12.2	184.31	8.2	184.15	182.00	4	17,726	0.02%
2024/04/29	1.1	181.65	5.4	183.31	184.00	-4.3	17,823	-0.02%
2024/04/26	20.6	183.93	15	182.33	182.50	5.5	18,070	0.03%
2024/04/25	26.2	188.65	23.5	188.63	184.00	2.7	18,192	0.02%
2024/04/24	6.1	183.30	14.5	185.49	187.00	-8.4	17,703	-0.05%
2024/04/23	3.1	170.34	1.1	169.64	170.00	2	17,511	0.01%
2024/04/22	9.4	169.46	22.5	168.40	167.50	-13.1	17,483	-0.07%
2024/04/19	18.7	173.80	44	174.65	170.00	-25.3	17,462	-0.14%
2024/04/18	8	178.19	12.5	178.95	178.50	-4.5	17,256	-0.03%
2024/04/17	16.8	176.97	12.6	178.58	179.00	4.3	17,275	0.02%
2024/04/16	10.1	178.20	9.6	178.01	177.00	0.5	17,189	0.00%
2024/04/15	27.4	185.20	10.2	183.58	182.50	17.2	17,092	0.10%
2024/04/12	12.2	191.42	15.2	193.23	194.00	-3	16,828	-0.02%
2024/04/11	6.2	191.13	3.1	191.51	192.50	3.2	16,964	0.02%
2024/04/10	6.1	192.50	5.1	193.77	191.50	1	17,078	0.01%
2024/04/09	18	193.87	6.2	194.59	193.50	11.8	17,147	0.07%
2024/04/08	12.5	198.25	17.8	198.26	199.00	-5.4	17,073	-0.03%
2024/04/03	37.1	190.62	11.4	192.44	192.00	25.8	16,814	0.15%
2024/04/02	5	194.00	55.9	194.05	193.50	-50.9	16,766	-0.30%
2024/04/01	5.3	195.18	4.6	195.71	193.00	0.7	16,727	0.00%
2024/03/29	9.7	192.13	11.2	192.72	191.00	-1.5	16,622	-0.01%
2024/03/28	10.5	189.99	14.2	190.76	190.00	-3.7	16,502	-0.02%
2024/03/27	33.5	191.85	3	190.16	191.50	30.5	16,503	0.18%
2024/03/26	42.3	198.60	11.2	192.65	190.00	31.1	16,579	0.19%
2024/03/25	13.6	197.08	17.2	198.14	198.00	-3.6	16,372	-0.02%
2024/03/22	9.4	196.92	33.4	197.54	200.00	-24	16,352	-0.15%
2024/03/21	45.6	200.68	42.3	200.50	200.00	3.2	16,283	0.02%
2024/03/20	21.7	195.79	96.9	196.30	196.50	-75.2	16,104	-0.47%
2024/03/19	119.1	192.46	63.5	191.81	192.50	55.6	15,743	0.35%	大買/
2024/03/18	30.2	183.62	32.5	183.36	187.00	-2.3	15,167	-0.02%
2024/03/15	14.5	173.88	3	175.32	172.00	11.5	14,782	0.08%
2024/03/14	5.3	178.02	9.1	177.64	177.50	-3.8	14,960	-0.03%
2024/03/13	2.5	178.81	4.1	180.59	177.50	-1.6	14,974	-0.01%
2024/03/12	15.1	181.13	5.4	180.16	182.00	9.7	14,884	0.06%
2024/03/11	5.1	176.71	6.3	175.55	177.00	-1.1	14,746	-0.01%
2024/03/08	14.4	173.32	17.4	174.63	173.50	-3	14,819	-0.02%
2024/03/07	24.5	174.00	14.4	174.48	172.50	10.2	14,725	0.07%
2024/03/06	14.4	174.07	8	174.19	174.00	6.4	14,683	0.04%
2024/03/05	2.2	178.78	4.4	179.95	178.00	-2.2	14,731	-0.01%
2024/03/04	4.2	180.13	10.3	180.81	180.50	-6.1	14,948	-0.04%
2024/03/01	11.2	178.83	19.1	179.08	178.00	-7.9	15,050	-0.05%
2024/02/29	22.7	174.70	31.2	176.23	179.50	-8.5	14,991	-0.06%
2024/02/27	64.1	182.94	38.5	181.56	179.00	25.6	14,636	0.17%
2024/02/26	27.4	194.44	30.6	194.87	196.00	-3.3	13,782	-0.02%
2024/02/23	16.6	190.11	14.6	189.11	188.00	2	13,574	0.01%
2024/02/22	14.1	188.41	9.5	189.37	189.00	4.7	13,899	0.03%
2024/02/21	10	190.68	12.1	189.66	189.50	-2.1	13,926	-0.02%
2024/02/20	30.2	191.16	18.5	189.80	190.50	11.8	13,945	0.08%
2024/02/19	49.7	191.27	48.3	190.26	192.50	1.4	13,727	0.01%
2024/02/16	12	181.42	24.1	181.50	182.00	-12.1	13,206	-0.09%
2024/02/15	26.6	179.73	40.1	179.23	180.50	-13.5	13,208	-0.10%
2024/02/05	10.1	176.60	59.6	176.51	176.50	-49.5	13,201	-0.37%
2024/02/02	1.3	178.99	12.3	179.08	180.00	-11	13,273	-0.08%
2024/02/01	12.4	176.05	4	176.25	177.50	8.4	13,239	0.06%
2024/01/31	5.3	176.51	3.2	176.34	176.00	2.1	13,263	0.02%
2024/01/30	13.1	178.83	13	178.62	178.00	0.1	13,303	0.00%
2024/01/29	44.2	175.22	35.1	177.33	178.00	9.1	13,226	0.07%
2024/01/26	13.3	172.57	0.2	172.41	171.50	13.2	13,187	0.10%
2024/01/25	33.8	174.09	20.2	175.02	175.50	13.5	13,195	0.10%
2024/01/24	14.1	170.51	15	170.27	169.50	-0.9	12,861	-0.01%
2024/01/23	9.3	173.59	3.4	173.54	174.50	5.9	12,765	0.05%
2024/01/22	32.4	172.93	46.1	173.61	175.00	-13.7	12,782	-0.11%
2024/01/19	5.9	167.68	25.7	164.76	169.50	-19.8	12,792	-0.15%
2024/01/18	10.1	158.60	0	0.00	157.00	10.1	12,858	0.08%
2024/01/17	12.9	159.95	6	159.00	158.50	6.9	12,936	0.05%
2024/01/16	0	161.00	1.5	162.47	162.00	-1.4	13,170	-0.01%
2024/01/15	6	159.42	3	160.67	159.50	3	13,188	0.02%
2024/01/12	9.5	159.68	5.3	159.50	159.00	4.2	13,212	0.03%
2024/01/11	6	162.22	4	161.63	160.50	2	13,277	0.01%
2024/01/10	5	160.90	3	161.67	162.50	2	13,469	0.01%
2024/01/09	4.2	163.51	1.2	163.48	162.50	3	13,506	0.02%
2024/01/08	5.4	162.27	6	161.75	161.00	-0.6	13,686	0.00%
2024/01/05	13.8	161.91	9.2	162.36	160.00	4.6	13,824	0.03%
2024/01/04	16.9	165.93	16.4	165.82	164.50	0.5	13,724	0.00%
2024/01/03	6.2	169.98	7.8	170.71	170.00	-1.6	13,823	-0.01%
2024/01/02	8.5	173.86	1	173.99	173.00	7.4	13,782	0.05%
2023/12/29	1.1	175.08	1	176.00	176.00	0.1	13,827	0.00%
2023/12/28	8.1	175.76	10	176.30	175.50	-1.9	13,892	-0.01%
2023/12/27	0	178.00	6	177.88	178.00	-6	13,959	-0.04%
2023/12/26	4	177.63	3	177.00	177.50	1	14,136	0.01%
2023/12/25	1	175.03	18.5	176.12	175.00	-17.4	14,217	-0.12%
2023/12/22	7.5	175.99	1.4	177.37	175.00	6.1	14,389	0.04%
2023/12/21	3.4	177.61	13.3	177.03	179.00	-9.9	14,380	-0.07%
2023/12/20	11.3	174.73	10.2	174.70	173.00	1.1	14,324	0.01%
2023/12/19	0.3	175.28	7	174.86	174.50	-6.7	14,450	-0.05%
2023/12/18	9	178.39	2.1	178.96	176.00	7	14,520	0.05%
2023/12/15	5.1	180.31	21.4	181.76	182.00	-16.3	14,636	-0.11%
2023/12/14	12	178.59	24.6	179.91	180.50	-12.6	14,685	-0.09%
2023/12/13	1.3	176.12	3	176.67	177.00	-1.7	14,720	-0.01%
2023/12/12	7.7	177.92	10.1	176.95	176.00	-2.4	15,164	-0.02%
2023/12/11	15.3	178.69	28.4	179.73	178.00	-13	15,193	-0.09%
2023/12/08	6.1	173.50	9.9	173.71	174.50	-3.8	14,950	-0.03%
2023/12/07	4.1	170.11	2.3	169.58	168.50	1.9	15,016	0.01%
2023/12/06	3.2	171.02	38.1	171.36	170.00	-35	15,083	-0.23%
2023/12/05	11.1	172.86	9.7	173.36	171.50	1.4	15,110	0.01%
2023/12/04	11.2	175.51	11.2	176.58	177.00	-0.1	14,993	0.00%
2023/12/01	5.4	175.53	17.2	176.49	176.00	-11.8	14,991	-0.08%
2023/11/30	11.2	174.34	20.2	175.04	177.00	-9	14,954	-0.06%
2023/11/29	32.3	173.81	15.4	173.79	175.00	16.9	14,807	0.11%
2023/11/28	8.7	169.74	15.2	169.80	170.00	-6.4	14,628	-0.04%
2023/11/27	3.1	165.04	6.1	165.68	164.50	-3	14,593	-0.02%
2023/11/24	6.1	167.09	7.2	167.89	167.00	-1.1	14,773	-0.01%
2023/11/23	17.6	168.77	16.2	168.21	168.00	1.4	15,109	0.01%
2023/11/22	17.1	169.77	31.8	169.98	171.00	-14.8	15,101	-0.10%
2023/11/21	16.3	167.01	30.5	167.17	168.50	-14.2	15,184	-0.09%
2023/11/20	17.2	161.03	14.1	160.96	160.00	3.1	15,423	0.02%
2023/11/17	7.2	157.73	14	157.28	159.00	-6.8	15,336	-0.04%
2023/11/16	3.2	154.52	2	156.00	155.00	1.2	15,363	0.01%
2023/11/15	23	155.07	29.2	156.24	154.50	-6.2	15,352	-0.04%
2023/11/14	5	153.00	5	155.40	153.00	0	15,321	0.00%
2023/11/13	16.8	155.86	18.9	155.93	156.00	-2.1	15,446	-0.01%
2023/11/10	12.2	150.15	0	0.00	151.00	12.2	15,571	0.08%
2023/11/09	6.8	152.72	3	152.33	154.50	3.8	15,603	0.02%
2023/11/08	5	154.60	8.2	154.51	154.50	-3.1	15,739	-0.02%
2023/11/07	11.3	154.22	4.3	155.55	153.50	7	15,824	0.04%
2023/11/06	10.6	157.28	29.3	157.54	158.00	-18.7	16,019	-0.12%
2023/11/03	11	153.91	7.3	154.44	155.50	3.7	16,388	0.02%
2023/11/02	3.1	150.14	7.6	149.53	151.00	-4.4	16,370	-0.03%
2023/11/01	4.3	143.40	1.2	145.26	144.50	3.2	16,377	0.02%
2023/10/31	16.4	145.08	16.2	145.28	143.00	0.2	16,639	0.00%
2023/10/30	15.6	146.48	8.4	145.52	145.50	7.2	17,143	0.04%
2023/10/27	43.9	148.06	7.5	147.57	147.00	36.4	17,194	0.21%
2023/10/26	11.4	150.43	11.4	150.19	149.00	0	17,353	0.00%
2023/10/25	13.5	159.16	7.1	157.09	157.00	6.4	17,380	0.04%
2023/10/24	26.4	155.13	21.3	155.10	157.00	5.2	17,972	0.03%
2023/10/23	17.1	159.82	4.5	159.83	158.50	12.6	18,580	0.07%
2023/10/20	17.6	157.74	5.6	156.94	161.00	12	19,659	0.06%
2023/10/19	5.6	159.87	3.1	159.69	160.00	2.5	20,246	0.01%
2023/10/18	24.2	162.61	4.3	161.30	160.00	19.9	20,714	0.10%
2023/10/17	2.1	167.76	8	168.97	166.50	-5.9	21,177	-0.03%
2023/10/16	10.6	163.72	9.2	164.36	164.50	1.4	22,565	0.01%
2023/10/13	16.7	169.85	4	169.13	169.00	12.7	23,739	0.05%
2023/10/12	2.6	171.56	5.1	172.21	171.50	-2.5	24,128	-0.01%
2023/10/11	9.3	173.53	22.3	171.91	171.50	-12.9	24,906	-0.05%
2023/10/06	4.6	171.67	0.4	172.00	172.50	4.2	25,550	0.02%
2023/10/05	11.3	173.51	3	173.17	172.50	8.3	25,793	0.03%
2023/10/04	3.2	173.05	2	172.75	174.00	1.2	25,809	0.00%
2023/10/03	3	177.50	7.7	177.66	175.50	-4.7	25,840	-0.02%
2023/10/02	41.1	176.30	38.3	178.46	178.50	2.9	26,042	0.01%
2023/09/28	66	174.55	65	173.52	173.50	1	26,337	0.00%
2023/09/27	12.3	173.59	4.4	173.77	173.50	7.9	26,484	0.03%
2023/09/26	9.1	177.07	20.3	177.02	176.00	-11.2	26,457	-0.04%
2023/09/25	14	178.64	6.2	178.60	178.50	7.8	26,596	0.03%
2023/09/22	25.6	176.94	13.4	178.13	181.00	12.2	26,579	0.05%
2023/09/21	24.4	180.88	9.6	180.79	180.50	14.8	26,499	0.06%
2023/09/20	22.6	185.30	6.6	185.92	183.50	16	26,558	0.06%
2023/09/19	27.8	188.59	32.1	188.95	188.50	-4.3	26,571	-0.02%
2023/09/18	23.7	186.84	6.6	187.14	184.50	17.1	26,467	0.06%
2023/09/15	25.6	189.77	28.2	189.90	190.50	-2.6	26,386	-0.01%
2023/09/14	10.1	185.90	30.4	186.13	186.00	-20.4	26,171	-0.08%
2023/09/13	16.2	183.32	12.3	183.20	181.50	4	26,200	0.02%
2023/09/12	6.7	182.93	15.3	183.92	185.00	-8.6	26,428	-0.03%
2023/09/11	6.3	180.52	8	182.31	179.50	-1.7	26,684	-0.01%
2023/09/08	5	181.80	3.1	182.02	181.00	1.9	26,828	0.01%
2023/09/07	7	184.86	7.2	185.76	184.50	-0.1	27,295	0.00%
2023/09/06	10.6	185.60	6	186.42	187.00	4.6	27,500	0.02%
2023/09/05	5.1	184.92	24.5	185.88	186.50	-19.4	27,786	-0.07%
2023/09/04	26.3	184.12	19.3	184.29	185.00	7	28,511	0.02%
2023/09/01	16.3	183.50	10.3	184.04	182.00	6	28,870	0.02%
2023/08/31	5.5	183.72	19.7	185.36	185.50	-14.3	29,026	-0.05%
2023/08/30	32.7	185.15	22.9	186.11	184.00	9.8	29,139	0.03%
2023/08/29	33.9	183.42	39	183.49	184.00	-5.1	29,237	-0.02%
2023/08/28	15.4	178.01	5	177.70	176.00	10.4	29,112	0.04%
2023/08/25	52	181.44	12.5	180.02	179.50	39.5	29,448	0.13%
2023/08/24	21.6	185.40	66.6	186.21	189.00	-45	29,388	-0.15%
2023/08/23	13.3	176.15	9.9	176.20	177.00	3.4	29,334	0.01%
2023/08/22	16	173.56	19.3	174.59	176.00	-3.2	30,062	-0.01%
2023/08/21	13.2	173.92	24	173.86	172.50	-10.8	31,063	-0.03%
2023/08/18	27	176.75	12	176.60	174.50	15	31,230	0.05%
2023/08/17	13.3	178.10	30	179.12	180.50	-16.8	31,514	-0.05%
2023/08/16	19.8	178.62	33	178.54	178.00	-13.2	31,889	-0.04%
2023/08/15	45.5	175.57	27.1	175.36	175.50	18.5	31,957	0.06%
2023/08/14	23.7	169.39	10.6	169.23	170.50	13.1	32,426	0.04%
2023/08/11	13.4	177.53	14.8	176.16	174.50	-1.4	32,885	0.00%
2023/08/10	29.8	179.11	30.4	178.29	177.00	-0.6	33,081	0.00%
2023/08/09	44.8	184.49	44.3	184.54	184.00	0.5	33,007	0.00%
2023/08/08	15.4	178.85	27.7	179.19	178.50	-12.3	32,919	-0.04%
2023/08/07	19.2	178.46	19.8	179.41	182.00	-0.6	33,012	0.00%
2023/08/04	14	176.24	6.5	175.77	177.50	7.6	33,076	0.02%
2023/08/02	44.4	183.70	64.7	181.39	180.00	-20.3	33,196	-0.06%
2023/08/01	18.5	186.26	17.1	186.08	186.00	1.3	33,560	0.00%
2023/07/31	47.8	187.21	26.7	188.01	184.50	21.1	33,969	0.06%
2023/07/28	21.6	190.23	28.8	190.24	191.00	-7.2	33,919	-0.02%
2023/07/27	69.5	191.58	34.6	191.94	190.50	34.8	33,959	0.10%
2023/07/26	50	200.30	60.1	201.15	197.50	-10.2	33,805	-0.03%
2023/07/25	58.9	201.40	107.1	203.38	195.50	-48.2	33,790	-0.14%	大賣/
2023/07/24	88.2	197.41	61.4	197.61	199.50	26.8	32,927	0.08%
2023/07/21	64.1	190.59	25.3	190.59	190.50	38.8	32,768	0.12%
2023/07/20	63.9	199.80	38.7	199.25	196.50	25.2	32,526	0.08%
2023/07/19	136.8	204.08	78.8	203.28	203.00	57.9	32,017	0.18%	大買/
2023/07/18	65.4	189.08	145.1	193.70	200.00	-79.7	30,787	-0.26%	大賣/
2023/07/17	46.7	185.30	16.6	184.75	182.00	30	29,625	0.10%
2023/07/14	54.1	185.07	93.2	184.87	187.00	-39	29,371	-0.13%
2023/07/13	59.7	174.87	69.9	173.93	175.50	-10.2	28,676	-0.04%
2023/07/12	12.8	169.90	14.8	170.64	171.00	-2	27,913	-0.01%
2023/07/11	17	169.46	4	169.75	169.00	13	27,712	0.05%
2023/07/10	13.3	169.49	13	169.27	167.00	0.3	27,827	0.00%
2023/07/07	33.3	169.37	20.4	169.17	170.00	12.9	27,843	0.05%
2023/07/06	68.5	171.26	10	171.25	169.00	58.5	27,676	0.21%
2023/07/05	21.1	180.82	21.9	181.47	178.00	-0.8	27,240	0.00%
2023/07/04	25.1	178.20	22.3	179.35	180.00	2.8	27,075	0.01%
2023/07/03	26.2	178.30	17.2	178.77	179.50	9	27,204	0.03%
2023/06/30	11.2	173.34	16.1	174.35	176.00	-4.9	27,500	-0.02%
2023/06/29	13.1	173.81	6.5	174.49	174.00	6.6	28,041	0.02%
2023/06/28	16.6	174.73	13.2	174.40	173.00	3.5	28,063	0.01%
2023/06/27	10.5	176.69	15.2	178.08	177.00	-4.8	28,482	-0.02%
2023/06/26	32	180.94	14	180.82	180.00	18	28,569	0.06%
2023/06/21	5.2	187.38	25.2	187.07	187.00	-20	29,175	-0.07%
2023/06/20	28.5	185.10	54.4	186.40	188.50	-25.8	29,637	-0.09%
2023/06/19	20.1	189.07	8.6	187.05	185.50	11.5	29,823	0.04%
2023/06/16	22.5	187.21	52.1	187.69	189.50	-29.6	30,056	-0.10%
2023/06/15	24.3	183.56	52.7	184.17	186.50	-28.3	29,855	-0.09%
2023/06/14	38.8	179.38	37.3	179.77	180.50	1.5	29,629	0.00%
2023/06/13	30	178.98	31.4	179.10	180.00	-1.4	29,512	0.00%
2023/06/12	29.1	171.51	28.5	171.42	172.50	0.7	29,054	0.00%
2023/06/09	42.7	168.86	50.9	169.11	171.50	-8.2	28,957	-0.03%
2023/06/08	68.4	169.01	34.1	168.33	167.00	34.3	28,788	0.12%
2023/06/07	46.5	175.53	20.5	175.27	176.00	26.1	28,229	0.09%
2023/06/06	27.1	178.76	14.8	178.14	177.00	12.3	28,025	0.04%
2023/06/05	13.4	181.10	13.2	182.22	181.00	0.2	28,021	0.00%
2023/06/02	37.7	182.16	40.7	182.20	182.00	-3.1	27,967	-0.01%
2023/06/01	10.1	179.95	11.8	180.81	181.00	-1.7	27,935	-0.01%
2023/05/31	32.2	180.23	16.4	181.02	180.50	15.8	28,316	0.06%
2023/05/30	27.7	179.46	12.9	179.75	180.00	14.8	28,128	0.05%
2023/05/29	112.7	183.59	73.3	183.77	182.50	39.4	28,229	0.14%	大買/
2023/05/26	40.1	187.16	96.3	188.08	185.50	-56.2	28,279	-0.20%
2023/05/25	56.4	178.73	131.4	176.80	180.50	-75	27,771	-0.27%	大賣/
2023/05/24	32.4	165.92	22.9	166.79	167.50	9.5	26,934	0.04%
2023/05/23	18.9	165.13	30.3	165.34	167.00	-11.5	26,869	-0.04%
2023/05/22	136.3	162.79	43.2	162.00	161.00	93.1	26,560	0.35%	大買/
2023/05/19	5.5	168.20	13.4	168.83	170.00	-7.9	26,206	-0.03%
2023/05/18	32.4	168.35	63.1	169.30	167.50	-30.7	26,351	-0.12%
2023/05/17	52	164.87	65.6	164.05	165.00	-13.6	26,099	-0.05%
2023/05/16	22.4	160.78	26.6	160.37	161.00	-4.2	25,638	-0.02%
2023/05/15	35.4	158.04	25.4	158.35	156.00	10.1	25,354	0.04%
2023/05/12	33.9	157.72	30.3	157.91	160.00	3.6	25,345	0.01%
2023/05/11	23.6	158.34	27.5	157.59	156.00	-3.9	25,166	-0.02%
2023/05/10	30.3	157.53	35.6	157.30	158.00	-5.3	25,089	-0.02%
2023/05/09	35.9	159.22	46.8	159.79	160.50	-10.9	25,096	-0.04%
2023/05/08	66.5	159.90	88.8	160.04	161.00	-22.3	25,088	-0.09%
2023/05/05	31.2	150.44	60.2	150.74	152.50	-29.1	24,541	-0.12%
2023/05/04	25.3	146.74	24.9	147.26	148.50	0.5	24,440	0.00%
2023/05/03	27.4	145.72	49.2	145.59	147.00	-21.8	24,546	-0.09%
2023/05/02	45.6	145.47	51.8	145.36	143.50	-6.2	24,416	-0.03%
2023/04/28	27.3	143.89	48.7	143.91	145.00	-21.5	24,457	-0.09%
2023/04/27	25.9	136.25	11	137.00	136.50	14.9	23,763	0.06%
2023/04/26	17.6	138.86	26.5	138.09	139.00	-8.8	23,835	-0.04%
2023/04/25	19.1	137.87	60.3	135.70	135.00	-41.2	23,701	-0.17%
2023/04/24	3.7	137.28	30.2	138.75	139.50	-26.5	23,545	-0.11%
2023/04/21	17.1	136.85	57	137.26	136.50	-39.9	23,472	-0.17%
2023/04/20	23.1	135.61	26.7	135.60	135.50	-3.6	23,368	-0.02%
2023/04/19	17.1	134.05	4.2	133.83	132.50	12.9	23,543	0.05%
2023/04/18	10.5	137.30	7.2	137.19	136.50	3.3	23,617	0.01%
2023/04/17	10.2	138.12	7	138.79	139.00	3.2	23,761	0.01%
2023/04/14	6.6	139.38	5	139.90	139.00	1.6	23,949	0.01%
2023/04/13	21.8	140.39	15.2	140.29	139.50	6.6	23,954	0.03%
2023/04/12	12.4	142.13	21	141.55	142.00	-8.6	23,932	-0.04%
2023/04/11	6	144.58	7.6	144.11	143.00	-1.6	23,978	-0.01%
2023/04/10	8.1	144.55	14	143.86	144.50	-5.9	24,062	-0.02%
2023/04/07	8.6	144.62	10.4	144.46	144.50	-1.8	24,146	-0.01%
2023/04/06	32.5	143.48	18	143.58	144.00	14.5	24,192	0.06%
2023/03/31	63.5	149.02	48.1	148.59	147.50	15.4	24,432	0.06%
2023/03/30	51.7	146.43	147.9	145.71	147.50	-96.2	24,442	-0.39%	大賣/
2023/03/29	70.6	140.13	73.6	141.16	140.50	-3	24,829	-0.01%
2023/03/28	109.8	141.70	37.3	140.65	138.50	72.5	25,628	0.28%	大買/
2023/03/27	28.4	146.60	76.5	147.82	145.50	-48.1	25,225	-0.19%
2023/03/24	142.9	148.97	116	149.05	148.00	26.9	25,244	0.11%	大買/大賣/
2023/03/23	82.7	144.57	64.7	142.91	146.00	18	24,511	0.07%
2023/03/22	29.5	141.53	24	141.44	140.00	5.4	24,185	0.02%
2023/03/21	35.2	138.56	51.1	138.20	138.50	-15.8	24,170	-0.07%
2023/03/20	14.3	134.84	11.9	135.01	135.50	2.4	23,881	0.01%
2023/03/17	14.3	132.11	31.5	132.01	134.00	-17.2	24,105	-0.07%
2023/03/16	6.1	130.26	9	130.00	129.50	-2.9	24,434	-0.01%
2023/03/15	4.2	131.85	20.4	131.76	131.00	-16.2	25,342	-0.06%
2023/03/14	15.4	131.38	4	131.50	130.50	11.4	25,725	0.04%
2023/03/13	13.5	132.07	13.8	132.71	133.50	-0.4	26,381	0.00%
2023/03/10	16.4	133.83	18.3	132.05	131.50	-2	26,488	-0.01%
2023/03/09	9.1	136.39	23.1	136.89	136.00	-14	27,683	-0.05%
2023/03/08	25.8	137.11	27.1	137.08	137.00	-1.3	27,666	0.00%
2023/03/07	26.3	136.23	9.2	136.34	136.50	17.1	27,869	0.06%
2023/03/06	10.3	138.26	21.1	138.34	138.50	-10.8	27,852	-0.04%
2023/03/03	27.7	137.12	28.8	137.41	136.50	-1.1	28,013	0.00%
2023/03/02	10.7	133.15	30.4	132.90	134.00	-19.7	27,673	-0.07%
2023/03/01	21.1	128.78	32.4	127.89	131.50	-11.3	27,695	-0.04%
2023/02/24	59.3	129.66	26.7	129.69	128.00	32.6	27,536	0.12%
2023/02/23	35.8	134.49	15	134.50	134.00	20.8	27,064	0.08%
2023/02/22	35.3	134.53	18.6	134.55	133.50	16.7	27,349	0.06%
2023/02/21	13.2	137.04	12.1	136.55	137.50	1.1	27,513	0.00%
2023/02/20	28	137.14	21.5	136.91	136.50	6.5	27,910	0.02%
2023/02/17	7.2	136.28	8.6	136.66	136.00	-1.4	28,466	-0.01%
2023/02/16	40.6	138.02	50.1	137.09	138.50	-9.5	29,275	-0.03%
2023/02/15	29.1	136.00	54.8	134.67	137.50	-25.7	30,468	-0.08%
2023/02/14	33.4	132.06	20.3	131.98	131.50	13	30,890	0.04%
2023/02/13	14.4	129.24	6	128.75	128.50	8.4	32,245	0.03%
2023/02/10	23.6	131.06	0	0.00	129.00	23.6	33,137	0.07%
2023/02/09	9.1	131.07	15.2	132.50	132.50	-6.1	33,431	-0.02%
2023/02/08	24.2	130.65	8	131.00	131.50	16.2	33,774	0.05%
2023/02/07	9	129.94	16.1	130.47	130.00	-7	33,943	-0.02%
2023/02/06	43.5	130.39	17	130.68	129.00	26.5	34,204	0.08%
2023/02/03	26.1	139.73	25.1	139.26	137.00	1.1	34,062	0.00%
2023/02/02	25.3	141.89	19	142.71	143.50	6.3	34,277	0.02%
2023/02/01	19.6	140.69	52.1	140.52	141.50	-32.5	34,457	-0.09%
2023/01/31	15.1	136.24	7	136.50	136.50	8.1	34,564	0.02%
2023/01/30	15.9	134.08	63.6	133.86	136.00	-47.6	35,279	-0.13%
2023/01/17	11	127.00	9.3	126.74	127.00	1.7	35,331	0.00%
2023/01/16	38.4	128.88	35	129.36	128.00	3.4	36,209	0.01%
2023/01/13	17.4	127.29	28	127.95	126.00	-10.6	36,404	-0.03%
2023/01/12	13.6	126.02	27.1	126.08	125.00	-13.5	36,934	-0.04%
2023/01/11	7	127.36	8	127.50	128.00	-1	37,413	0.00%
2023/01/10	6.2	126.07	5.6	126.06	126.50	0.5	37,953	0.00%
2023/01/09	28.3	125.75	13.2	126.12	127.50	15.1	38,592	0.04%
2023/01/06	14.3	121.49	29.5	122.27	123.00	-15.3	38,463	-0.04%
2023/01/05	37.5	118.30	7	119.07	119.00	30.5	38,437	0.08%
2023/01/04	50.6	119.09	21	118.95	120.00	29.6	38,524	0.08%
2023/01/03	3	121.17	17	121.35	122.00	-14	38,642	-0.04%
2022/12/30	28.4	120.90	4	120.50	120.00	24.4	38,893	0.06%
2022/12/29	18.2	120.75	10.1	121.21	121.50	8.1	38,945	0.02%
2022/12/28	4	120.87	20.1	120.34	120.00	-16.1	39,277	-0.04%
2022/12/27	7.3	123.61	9.1	123.54	122.50	-1.8	39,633	0.00%
2022/12/26	30	122.85	25.9	123.20	123.00	4.2	39,842	0.01%
2022/12/23	88.5	122.90	99.1	123.44	125.00	-10.6	40,196	-0.03%
2022/12/22	122.2	122.53	70	122.42	122.00	52.2	40,091	0.13%	大買/
2022/12/21	104.3	124.00	80.3	123.34	120.50	24	40,102	0.06%	大買/
2022/12/20	51.5	129.34	60.1	129.46	126.50	-8.6	39,454	-0.02%
2022/12/19	20.2	140.80	13.2	140.52	140.50	7.1	38,921	0.02%
2022/12/16	18.3	143.20	39	143.09	142.00	-20.7	38,881	-0.05%
2022/12/15	1.2	147.67	10	148.40	149.00	-8.8	38,834	-0.02%
2022/12/14	30	146.73	66.1	146.84	147.50	-36.1	38,939	-0.09%
2022/12/13	39.4	148.58	18.6	146.20	146.00	20.8	39,001	0.05%
2022/12/12	12.1	148.60	27	149.65	150.00	-14.9	38,827	-0.04%
2022/12/09	31.2	149.75	22.1	150.13	149.50	9.1	39,005	0.02%
2022/12/08	32	148.74	16.5	149.55	149.50	15.5	38,854	0.04%
2022/12/07	68.7	154.21	27.5	152.72	150.00	41.3	38,833	0.11%
2022/12/06	22.9	165.24	21	165.64	163.00	1.9	38,234	0.00%
2022/12/05	38.2	165.56	58.5	166.31	166.00	-20.3	38,054	-0.05%
2022/12/02	19.1	160.27	30.1	160.33	160.50	-11	37,559	-0.03%
2022/12/01	129.1	163.22	122.3	162.56	159.50	6.8	37,807	0.02%	大買/大賣/
2022/11/30	15.3	153.40	9	154.50	155.50	6.2	36,551	0.02%
2022/11/29	25.6	152.58	25.3	151.33	151.00	0.3	36,655	0.00%
2022/11/28	28	155.84	24	155.96	155.50	4	36,801	0.01%
2022/11/25	23.3	158.41	14.1	158.82	156.50	9.2	37,569	0.02%
2022/11/24	9	155.33	16.2	155.37	157.50	-7.2	37,308	-0.02%
2022/11/23	19.3	156.07	15.5	155.15	153.50	3.8	37,153	0.01%
2022/11/22	26.2	157.25	15.1	157.37	156.00	11.2	37,179	0.03%
2022/11/21	39.1	157.09	25.5	156.32	157.00	13.6	37,057	0.04%
2022/11/18	25.4	156.32	54.3	156.12	154.00	-29	36,990	-0.08%
2022/11/17	50.2	161.09	32.3	160.57	158.50	18	36,745	0.05%
2022/11/16	19.3	160.15	24.7	159.74	161.50	-5.4	36,811	-0.01%
2022/11/15	33	159.45	46.5	158.46	161.00	-13.5	36,767	-0.04%
2022/11/14	104.3	161.02	133.2	159.85	158.50	-28.9	36,487	-0.08%	大買/大賣/
2022/11/11	64.1	158.95	209.2	161.01	158.00	-145.1	35,903	-0.40%	大賣/鉅額交易
2022/11/10	69.1	145.11	92.1	145.80	147.00	-23.1	34,562	-0.07%
2022/11/09	373.3	141.53	139.2	142.66	145.00	234.1	34,019	0.69%	大買/大賣/鉅額交易
2022/11/08	99.6	133.98	52	133.38	133.00	47.6	33,249	0.14%
2022/11/07	29.1	128.53	31.3	128.31	128.00	-2.2	32,763	-0.01%
2022/11/04	22.3	126.45	29.1	126.24	129.00	-6.7	32,663	-0.02%
2022/11/03	22.2	127.20	19.1	127.03	127.50	3.1	32,429	0.01%
2022/11/02	24.2	126.50	39.2	126.80	127.50	-15	32,426	-0.05%
2022/11/01	47.2	125.03	22	124.80	125.00	25.1	32,127	0.08%
2022/10/31	54	124.40	50.5	124.06	124.50	3.5	32,406	0.01%
2022/10/28	24.1	121.92	48.1	122.44	122.50	-24	32,386	-0.07%
2022/10/27	62.4	120.85	70	120.57	120.50	-7.6	32,343	-0.02%
2022/10/26	49.3	119.06	246	118.12	118.50	-196.7	32,566	-0.60%	大賣/鉅額交易
2022/10/25	54.1	122.03	43.7	121.51	121.50	10.4	32,418	0.03%
2022/10/24	77.6	123.80	78.1	124.12	122.00	-0.5	32,909	0.00%
2022/10/21	34.4	118.37	38	117.97	116.50	-3.6	33,140	-0.01%
2022/10/20	149.5	117.03	119	117.04	116.50	30.5	33,587	0.09%	大買/大賣/
2022/10/19	23.3	123.42	39	123.72	122.50	-15.7	33,184	-0.05%
2022/10/18	66.2	121.12	49	121.47	121.00	17.2	32,816	0.05%
2022/10/17	55.2	115.18	45	115.76	119.50	10.2	32,568	0.03%
2022/10/14	5.1	115.82	13.7	117.03	118.00	-8.6	32,329	-0.03%
2022/10/13	25.5	110.05	46.4	108.44	107.50	-20.9	32,698	-0.06%
2022/10/12	17.1	112.71	12	112.75	113.00	5.1	32,790	0.02%
2022/10/11	21	113.69	24	113.83	112.00	-3	32,949	-0.01%
2022/10/07	20	120.85	18.1	121.01	120.00	1.9	33,045	0.01%
2022/10/06	2	122.25	3.3	122.65	123.50	-1.3	33,041	0.00%
2022/10/05	42.5	123.86	50	122.55	121.50	-7.6	33,122	-0.02%
2022/10/04	21	120.57	31	120.98	122.50	-10	32,909	-0.03%
2022/10/03	15.1	117.30	11	115.36	117.50	4.1	32,733	0.01%
2022/09/30	57.1	113.91	81.1	112.89	117.50	-24	33,043	-0.07%
2022/09/29	24	116.04	34	113.50	113.00	-10	33,152	-0.03%
2022/09/28	51	118.55	42	117.07	115.00	9	33,183	0.03%
2022/09/27	62	122.14	52.1	120.80	123.50	9.9	33,283	0.03%
2022/09/26	41.1	119.14	42.1	119.04	118.00	-1	33,442	0.00%
2022/09/23	5	124.30	15.2	124.03	123.00	-10.2	33,728	-0.03%
2022/09/22	12	124.17	26	123.92	124.00	-14	33,827	-0.04%
2022/09/21	12.2	127.33	12	128.08	127.50	0.1	33,785	0.00%
2022/09/20	29.1	130.19	20	129.85	129.00	9.1	34,024	0.03%
2022/09/19	11.1	131.78	10	132.00	131.50	1.1	34,086	0.00%
2022/09/16	10.1	131.95	11.1	132.18	130.00	-1.1	34,195	0.00%
2022/09/15	11	134.59	8.1	135.67	133.00	3	34,302	0.01%
2022/09/14	39.3	134.19	27.3	134.77	135.50	11.9	34,700	0.03%
2022/09/13	81.2	140.05	78	139.73	139.00	3.2	34,961	0.01%
2022/09/12	31	143.55	128	143.36	142.50	-97	35,100	-0.28%	大賣/
2022/09/08	158.2	139.57	28	139.96	139.50	130.2	36,276	0.36%	大買/鉅額交易
2022/09/07	53.1	135.95	86	136.94	139.00	-32.9	37,968	-0.09%
2022/09/06	27	139.59	30.1	139.98	139.00	-3.1	38,164	-0.01%
2022/09/05	53	139.58	13	140.04	138.00	40	38,203	0.10%
2022/09/02	44.4	139.24	46	138.84	138.50	-1.7	38,114	0.00%
2022/09/01	103.4	142.42	141.3	139.85	138.00	-37.8	37,632	-0.10%	大買/大賣/
2022/08/31	13.1	151.11	13	151.65	151.50	0.1	36,962	0.00%
2022/08/30	8	152.19	7.3	152.85	153.00	0.7	37,023	0.00%
2022/08/29	34.3	149.94	22	150.11	151.50	12.3	37,115	0.03%
2022/08/26	14	157.43	26	157.21	156.50	-12	36,956	-0.03%
2022/08/25	26.3	155.70	22	155.18	154.50	4.3	37,138	0.01%
2022/08/24	77	153.73	72.5	154.33	154.50	4.5	37,485	0.01%
2022/08/23	103.5	157.43	83.8	155.90	154.50	19.7	37,409	0.05%	大買/
2022/08/22	70.1	165.34	74.3	164.96	163.50	-4.1	37,361	-0.01%
2022/08/19	77.1	161.58	89.1	162.82	163.50	-12.1	37,206	-0.03%
2022/08/18	51.1	156.61	58.5	156.71	160.00	-7.3	37,362	-0.02%
2022/08/17	40.3	160.79	41.1	159.70	159.00	-0.8	37,299	0.00%
2022/08/16	47.2	162.66	39	162.14	162.50	8.2	37,334	0.02%
2022/08/15	120.4	163.38	231	163.89	163.50	-110.6	37,170	-0.30%	大買/大賣/鉅額交易
2022/08/12	51	157.23	96.5	156.59	158.00	-45.5	36,528	-0.12%
2022/08/11	56	153.88	70.2	154.29	152.50	-14.2	36,305	-0.04%
2022/08/10	79.2	151.90	31.2	152.82	150.00	48	36,250	0.13%
2022/08/09	72.5	153.65	57.2	154.10	154.00	15.4	36,220	0.04%
2022/08/08	28	149.73	36.1	150.41	153.00	-8.1	36,151	-0.02%
2022/08/05	78.6	150.80	149.5	151.29	150.50	-70.9	36,140	-0.20%	大賣/
2022/08/04	83.2	145.83	76.1	146.40	146.00	7.2	35,785	0.02%
2022/08/03	65.4	147.63	91.2	147.69	147.50	-25.8	35,343	-0.07%
2022/08/02	91.7	148.48	52.1	149.13	148.00	39.7	35,063	0.11%
2022/08/01	74.1	154.34	37	154.97	155.00	37.1	34,607	0.11%
2022/07/29	201.1	159.41	91	158.99	158.50	110.1	34,030	0.32%	大買/鉅額交易
2022/07/28	236.2	164.54	48.1	166.23	162.00	188.1	33,366	0.56%	大買/鉅額交易
2022/07/27	85	174.46	85.1	175.50	179.50	-0.1	32,397	0.00%
2022/07/26	73.4	170.80	77.1	169.31	170.00	-3.7	31,648	-0.01%
2022/07/25	35	176.06	54	174.70	176.00	-19	31,695	-0.06%
2022/07/22	44.4	177.99	60	177.13	177.00	-15.6	32,085	-0.05%
2022/07/21	74.2	174.42	75	175.25	177.50	-0.9	32,633	0.00%
2022/07/20	61.3	169.45	107.2	169.46	170.50	-46	32,356	-0.14%	大賣/
2022/07/19	59.1	165.18	45	165.29	164.00	14.1	31,985	0.04%
2022/07/18	60.5	162.02	37	162.46	163.50	23.5	31,886	0.07%
2022/07/15	24	156.00	28.1	156.12	156.50	-4.1	31,603	-0.01%
2022/07/14	9.6	150.66	12	152.13	153.50	-2.4	31,402	-0.01%
2022/07/13	29.5	153.82	33.5	153.97	149.50	-4	31,220	-0.01%
2022/07/12	38.5	151.77	30	150.85	148.50	8.5	31,142	0.03%
2022/07/11	44	155.75	22.2	156.23	153.00	21.8	31,094	0.07%
2022/07/08	68.4	158.51	218	160.83	157.50	-149.6	30,828	-0.49%	大賣/鉅額交易
2022/07/07	37.1	152.34	40	154.39	156.50	-2.9	30,399	-0.01%
2022/07/06	36.1	152.32	23	152.22	147.50	13.1	30,012	0.04%
2022/07/05	37.1	152.70	52	152.39	153.50	-14.9	29,996	-0.05%
2022/07/04	41	150.77	73.1	150.72	149.00	-32.1	29,582	-0.11%
2022/07/01	99.6	150.38	60.1	149.26	146.00	39.5	29,430	0.13%
2022/06/30	161.1	159.94	41	159.77	158.50	120.1	29,122	0.41%	大買/鉅額交易
2022/06/29	34	160.09	29	160.98	162.50	5	29,127	0.02%
2022/06/28	56.2	158.73	44.1	159.04	161.00	12.2	29,070	0.04%
2022/06/27	25	168.06	18	168.83	167.50	7	29,029	0.02%
2022/06/24	20	161.30	14.1	160.93	160.50	6	28,920	0.02%
2022/06/23	38	158.54	33.1	159.01	159.00	4.9	28,778	0.02%
2022/06/22	24.4	161.08	42	159.89	158.00	-17.6	28,839	-0.06%
2022/06/21	48.1	165.55	72.1	165.58	169.50	-24	28,464	-0.08%
2022/06/20	89.4	161.63	167.1	160.81	157.50	-77.7	28,086	-0.28%	大賣/
2022/06/17	361.5	162.58	218.2	163.46	166.00	143.3	27,775	0.52%	大買/大賣/鉅額交易
2022/06/16	149.6	175.39	139.1	173.13	165.50	10.5	26,598	0.04%	大買/大賣/
2022/06/15	99.8	191.68	53.4	190.48	183.00	46.3	24,896	0.19%
2022/06/14	18.1	199.19	37	201.10	201.50	-18.9	24,619	-0.08%
2022/06/13	26.1	200.35	11	200.73	200.00	15.1	24,809	0.06%
2022/06/10	2	205.00	8.1	206.31	206.50	-6.1	25,100	-0.02%
2022/06/09	59	207.00	42.9	207.47	206.50	16.2	25,540	0.06%
2022/06/08	9	203.72	16.3	203.50	204.50	-7.3	25,585	-0.03%
2022/06/07	64.1	200.27	6.1	201.83	200.00	58	25,898	0.22%
2022/06/06	5.9	204.90	4	206.50	203.50	1.9	26,165	0.01%
2022/06/02	147.2	203.09	14.1	202.84	203.50	133.1	26,590	0.50%	大買/鉅額交易
2022/06/01	64	207.36	17	206.77	205.50	47	26,890	0.17%
2022/05/31	7.1	215.15	25.2	214.66	215.50	-18.1	26,755	-0.07%
2022/05/30	21.1	212.33	61.2	210.85	213.00	-40.2	26,804	-0.15%
2022/05/27	37.3	204.51	24	204.27	201.50	13.3	26,707	0.05%
2022/05/26	78.2	204.26	44	203.65	201.50	34.2	27,153	0.13%
2022/05/25	48.1	205.98	208	210.51	213.00	-159.9	27,629	-0.58%	大賣/鉅額交易
2022/05/24	224.3	208.01	19.2	208.32	204.00	205.2	28,654	0.72%	大買/鉅額交易
2022/05/23	8.4	216.93	9	217.22	216.00	-0.6	28,816	0.00%
2022/05/20	19.1	218.90	16	219.22	217.00	3.1	29,177	0.01%
2022/05/19	51	217.01	41.2	216.42	219.00	9.8	29,942	0.03%
2022/05/18	61.1	223.51	61.4	224.82	222.50	-0.3	30,060	0.00%
2022/05/17	21	217.12	20.1	218.73	219.50	1	30,272	0.00%
2022/05/16	19	217.82	38.3	216.21	214.50	-19.3	30,309	-0.06%
2022/05/13	20.1	213.75	53.1	214.71	215.00	-32.9	30,139	-0.11%
2022/05/12	29.2	211.72	42.2	212.63	208.50	-13	30,285	-0.04%
2022/05/11	27.1	213.54	18	213.25	212.00	9.1	30,484	0.03%
2022/05/10	40.1	209.29	39	209.86	216.50	1.1	30,940	0.00%
2022/05/09	25.1	212.31	61.2	213.40	211.00	-36.1	30,922	-0.12%
2022/05/06	53.4	209.80	146.2	208.31	208.00	-92.8	30,785	-0.30%	大賣/
2022/05/05	35.2	223.74	72.1	223.30	218.00	-36.9	30,673	-0.12%
2022/05/04	38.2	218.18	48.1	219.83	217.50	-9.9	30,545	-0.03%
2022/05/03	16	213.53	21.3	214.19	213.50	-5.2	30,705	-0.02%
2022/04/29	57.1	211.87	49	211.85	213.00	8.1	31,125	0.03%
2022/04/28	158	208.25	78	209.64	205.50	80	30,759	0.26%	大買/
2022/04/27	98.5	207.57	175	204.89	216.50	-76.5	30,313	-0.25%	大賣/
2022/04/26	23.4	200.96	24	200.15	199.50	-0.6	29,572	0.00%
2022/04/25	38.3	201.42	44	202.77	202.00	-5.7	29,559	-0.02%
2022/04/22	17.3	211.36	10.3	211.27	210.00	7	29,503	0.02%
2022/04/21	19.3	218.68	20.1	219.08	220.00	-0.9	29,467	0.00%
2022/04/20	18.6	217.89	17	218.27	220.00	1.6	29,621	0.01%
2022/04/19	20.1	211.71	10.1	211.06	210.50	10	29,648	0.03%
2022/04/18	31.1	207.08	30.5	205.61	206.50	0.7	29,942	0.00%
2022/04/15	30.5	207.85	13.2	208.28	205.00	17.3	30,175	0.06%
2022/04/14	12.2	219.18	6.4	218.96	217.50	5.9	30,373	0.02%
2022/04/13	18.7	215.91	7.5	218.47	216.50	11.2	30,535	0.04%
2022/04/12	12.8	217.12	150.1	216.64	215.00	-137.4	30,631	-0.45%	大賣/鉅額交易
2022/04/11	56.4	217.25	24.3	217.13	213.50	32	30,835	0.10%
2022/04/08	17	230.12	9.1	229.89	231.00	7.9	30,643	0.03%
2022/04/07	45	230.72	34.4	231.54	227.00	10.6	30,609	0.03%
2022/04/06	79.2	233.56	26.5	232.37	230.50	52.7	30,340	0.17%
2022/04/01	21.9	243.25	14.1	243.68	243.50	7.8	30,397	0.03%
2022/03/31	12.4	247.89	19.8	247.98	249.00	-7.4	30,462	-0.02%
2022/03/30	30.6	249.05	47.2	249.70	248.50	-16.6	31,026	-0.05%
2022/03/29	23.3	244.77	18.1	243.83	244.00	5.2	30,997	0.02%
2022/03/28	10.5	240.64	16.2	240.72	241.00	-5.7	30,908	-0.02%
2022/03/25	175.5	242.39	30.9	243.35	246.00	144.7	30,920	0.47%	大買/鉅額交易
2022/03/24	19.6	237.95	24.4	237.96	238.50	-4.7	31,276	-0.02%
2022/03/23	41.3	238.30	25	237.90	239.00	16.2	31,287	0.05%
2022/03/22	15.2	227.33	23.1	229.33	232.00	-7.9	31,155	-0.03%
2022/03/21	22.1	226.26	34.6	225.15	226.00	-12.5	31,103	-0.04%
2022/03/18	109.6	219.88	17	219.47	219.50	92.5	31,121	0.30%	大買/
2022/03/17	36	224.00	35.7	223.84	225.50	0.3	31,208	0.00%
2022/03/16	28.9	215.84	86.4	213.72	212.50	-57.5	31,179	-0.18%
2022/03/15	22.7	217.29	70.3	216.81	217.50	-47.6	31,113	-0.15%
2022/03/14	47.4	228.19	47.1	226.87	225.00	0.3	31,009	0.00%
2022/03/11	34.5	237.05	24.1	235.73	235.50	10.4	30,728	0.03%
2022/03/10	22.4	239.00	34.9	238.86	241.00	-12.4	30,780	-0.04%
2022/03/09	26.1	224.12	22.1	223.26	227.00	4	30,999	0.01%
2022/03/08	39.8	223.81	56.5	223.70	216.00	-16.7	30,961	-0.05%
2022/03/07	74.4	226.48	24.4	224.80	222.00	50.1	31,407	0.16%
2022/03/04	26.5	247.41	24.2	248.31	245.00	2.3	31,477	0.01%
2022/03/03	40.7	250.83	31.1	247.97	246.00	9.6	31,984	0.03%
2022/03/02	59.3	246.27	56.1	246.33	250.00	3.2	32,633	0.01%
2022/03/01	110.6	253.62	64.3	251.11	246.50	46.3	32,721	0.14%	大買/
2022/02/25	119	256.89	106.9	256.50	254.00	12.1	32,163	0.04%	大買/大賣/
2022/02/24	132.1	244.89	131.8	245.71	243.00	0.3	31,324	0.00%	大買/大賣/
2022/02/23	71	236.59	77.2	237.04	240.50	-6.1	30,098	-0.02%
2022/02/21	39.3	239.87	28.7	238.51	237.50	10.7	29,981	0.04%
2022/02/18	47.2	241.89	49.9	242.16	242.00	-2.6	29,739	-0.01%
2022/02/17	23.1	234.58	47.4	234.52	234.50	-24.3	29,288	-0.08%
2022/02/16	52.1	233.51	51.7	232.79	233.50	0.4	29,726	0.00%
2022/02/15	17	222.82	16.1	223.63	222.50	0.9	29,955	0.00%
2022/02/14	27.1	217.31	33.1	217.23	217.50	-6.1	30,312	-0.02%
2022/02/11	9.3	220.77	33.2	221.88	222.00	-23.9	30,787	-0.08%
2022/02/10	44.3	219.80	38.5	218.29	217.50	5.8	31,135	0.02%
2022/02/09	31.6	217.49	49.3	217.43	221.50	-17.8	31,084	-0.06%
2022/02/08	49.1	207.16	25.3	206.70	205.50	23.9	31,235	0.08%
2022/02/07	15.1	201.82	18.5	202.57	203.00	-3.4	31,609	-0.01%
2022/01/26	9.3	200.98	33	201.48	200.00	-23.7	32,474	-0.07%
2022/01/25	21.4	201.37	17.2	201.71	200.50	4.3	33,702	0.01%
2022/01/24	203.6	203.88	77.1	199.33	207.00	126.4	34,432	0.37%	大買/鉅額交易
2022/01/21	79.9	210.58	32.1	207.74	201.00	47.9	35,464	0.13%
2022/01/20	12	215.50	18.4	216.31	222.00	-6.4	36,943	-0.02%
2022/01/19	23.4	215.49	6.1	215.74	215.50	17.3	37,518	0.05%
2022/01/18	68.3	225.14	71.3	224.80	222.00	-3	38,503	-0.01%
2022/01/17	33.1	222.85	22.4	222.71	221.50	10.7	39,119	0.03%
2022/01/14	26.2	214.77	25.1	214.95	220.00	1.1	39,465	0.00%
2022/01/13	21.3	218.01	32.3	217.06	218.00	-11	39,962	-0.03%
2022/01/12	34.3	214.91	208.9	214.98	216.00	-174.6	41,611	-0.42%	大賣/鉅額交易
2022/01/11	26.2	209.39	16.1	209.28	208.50	10.1	42,418	0.02%
2022/01/10	26	211.16	18.5	210.53	209.50	7.5	42,602	0.02%
2022/01/07	20.7	216.77	40	216.23	217.50	-19.3	42,644	-0.05%
2022/01/06	34.7	222.57	10.1	222.42	221.00	24.6	42,499	0.06%
2022/01/05	34	234.03	13.1	234.81	230.00	20.9	42,443	0.05%
2022/01/04	25.1	233.45	21	234.91	237.00	4.1	42,333	0.01%
2022/01/03	32.2	236.27	31.3	235.33	231.00	0.9	42,224	0.00%
2021/12/30	17.4	231.33	15	232.23	231.00	2.4	42,145	0.01%
2021/12/29	16.6	236.10	22	234.55	233.00	-5.5	42,103	-0.01%
2021/12/28	12.3	238.61	26.1	238.39	239.00	-13.8	42,363	-0.03%
2021/12/27	71.1	242.65	71.3	240.02	236.00	-0.2	42,571	0.00%
2021/12/24	60.4	239.17	87.1	238.67	239.00	-26.7	42,333	-0.06%
2021/12/23	98.5	235.54	202.9	237.27	240.00	-104.4	42,380	-0.25%	大賣/鉅額交易
2021/12/22	32.1	225.57	149.7	227.06	227.50	-117.6	41,890	-0.28%	大賣/鉅額交易
2021/12/21	127	221.66	46.1	219.14	222.50	80.9	41,888	0.19%	大買/
2021/12/20	42.1	219.52	29	220.55	218.00	13.1	42,008	0.03%
2021/12/17	126.2	226.69	72.1	224.45	222.00	54.1	41,913	0.13%	大買/
2021/12/16	24	223.08	25.2	223.82	225.00	-1.2	41,271	0.00%
2021/12/15	22.1	221.19	32	217.80	221.50	-9.9	41,202	-0.02%
2021/12/14	23.2	217.44	15	218.23	216.00	8.2	41,149	0.02%
2021/12/13	27.2	223.05	24	220.52	220.50	3.2	41,250	0.01%
2021/12/10	17.1	221.42	30.2	222.94	224.50	-13.1	41,011	-0.03%
2021/12/09	81.6	222.02	67.2	222.77	218.00	14.4	40,704	0.04%
2021/12/08	19.1	222.37	103.2	222.38	221.00	-84.1	40,307	-0.21%	大賣/
2021/12/07	56.1	220.75	50.2	222.90	216.50	5.9	40,093	0.01%
2021/12/06	26.1	218.27	28.1	218.09	219.00	-1.9	39,898	0.00%
2021/12/03	37.2	215.49	32.7	215.92	217.50	4.5	40,230	0.01%
2021/12/02	74.4	218.92	45.8	218.84	213.00	28.5	40,435	0.07%
2021/12/01	46.6	223.46	28.3	223.61	223.50	18.2	40,183	0.05%
2021/11/30	100.1	224.37	93.7	224.57	228.00	6.4	40,365	0.02%
2021/11/29	50.9	208.31	99.8	209.90	213.00	-48.9	39,603	-0.12%
2021/11/26	145.1	208.01	72.8	207.27	207.50	72.4	39,141	0.18%	大買/
2021/11/25	79.9	206.92	92.3	206.65	210.50	-12.5	38,392	-0.03%
2021/11/24	67.1	199.98	57.1	200.13	198.50	10	37,769	0.03%
2021/11/23	25.2	195.73	20.1	195.91	197.00	5	37,719	0.01%
2021/11/22	5.3	191.87	13.1	193.81	196.00	-7.8	37,712	-0.02%
2021/11/19	12	194.79	25	195.40	195.50	-13	37,944	-0.03%
2021/11/18	34.5	191.80	23.2	192.37	192.50	11.3	37,931	0.03%
2021/11/17	13.1	195.94	32.1	195.72	198.00	-19	37,752	-0.05%
2021/11/16	42.7	194.96	39.1	195.68	195.00	3.6	37,770	0.01%
2021/11/15	132.9	200.62	44	198.83	196.00	88.9	37,550	0.24%	大買/
2021/11/12	52.6	200.39	136.3	199.65	202.00	-83.7	37,218	-0.22%	大賣/
2021/11/11	124.3	197.65	82.2	198.07	195.00	42.1	36,710	0.11%	大買/
2021/11/10	81.2	197.61	70.3	197.74	199.50	10.9	36,293	0.03%
2021/11/09	82	195.76	77.6	195.71	192.50	4.4	36,056	0.01%
2021/11/08	30.2	189.43	28	189.54	190.00	2.2	35,453	0.01%
2021/11/05	145.3	190.16	158.7	190.18	195.00	-13.4	35,339	-0.04%	大買/大賣/
2021/11/04	65.3	191.99	62.1	192.46	190.00	3.2	34,840	0.01%
2021/11/03	154.6	187.09	99.7	187.00	187.50	55	34,226	0.16%	大買/
2021/11/02	125.4	195.76	121.8	195.24	196.00	3.6	33,303	0.01%	大買/大賣/
2021/11/01	163.1	193.28	135.2	190.48	189.00	27.8	32,188	0.09%	大買/大賣/
2021/10/29	152.8	183.56	145.4	184.62	190.00	7.4	31,402	0.02%	大買/大賣/
2021/10/28	183.5	177.59	263.3	177.13	178.50	-79.8	30,448	-0.26%	大買/大賣/
2021/10/27	18	169.92	44.1	170.38	171.50	-26.1	28,531	-0.09%
2021/10/26	81.2	156.33	114.4	155.69	156.00	-33.1	28,742	-0.12%	大賣/
2021/10/25	177.2	146.32	88.1	148.47	150.50	89.1	29,124	0.31%	大買/
2021/10/22	306.7	144.11	39.3	144.62	143.50	267.5	29,002	0.92%	大買/鉅額交易
2021/10/21	77.3	144.87	60.8	143.69	142.00	16.5	28,860	0.06%
2021/10/20	167.2	145.00	464.5	145.91	145.50	-297.3	28,646	-1.04%	大買/大賣/鉅額交易
2021/10/19	189.1	139.84	70	137.76	141.50	119.1	27,469	0.43%	大買/鉅額交易
2021/10/18	44	129.28	42.6	129.64	129.00	1.4	27,003	0.01%
2021/10/15	45.1	126.17	210	126.50	126.00	-165	27,093	-0.61%	大賣/鉅額交易
2021/10/14	58.2	117.22	20.1	116.93	117.00	38.1	26,922	0.14%
2021/10/13	63.9	118.70	56.5	118.16	116.00	7.4	26,806	0.03%
2021/10/12	56.1	124.22	10	126.95	124.00	46.1	26,618	0.17%
2021/10/08	27	129.06	197	129.39	130.00	-170	26,985	-0.63%	大賣/鉅額交易
2021/10/07	203.1	127.25	22.2	126.43	126.50	180.9	27,350	0.66%	大買/鉅額交易
2021/10/06	23.1	123.90	25	122.94	121.50	-1.9	27,579	-0.01%
2021/10/05	41.1	123.00	35	124.46	125.50	6.1	28,182	0.02%
2021/10/04	34.2	125.83	42.2	125.69	122.50	-8	28,552	-0.03%
2021/10/01	25.1	128.57	24.1	129.87	127.50	1.1	29,957	0.00%
2021/09/30	32.1	130.34	32.9	129.57	132.00	-0.8	30,758	0.00%
2021/09/29	38.7	131.29	34	131.72	131.00	4.7	30,847	0.02%
2021/09/28	51.5	132.99	42.9	133.86	137.00	8.5	31,223	0.03%
2021/09/27	47.5	138.89	31.8	140.90	138.00	15.7	31,120	0.05%
2021/09/24	20	144.03	35	143.84	143.00	-15	31,299	-0.05%
2021/09/23	28	143.79	31	143.56	142.00	-3	31,283	-0.01%
2021/09/22	53.2	142.02	36.4	142.06	141.00	16.8	31,298	0.05%
2021/09/17	27.2	144.76	24.3	145.69	147.50	2.9	31,413	0.01%
2021/09/16	21.9	145.88	32	145.80	145.50	-10.1	31,702	-0.03%
2021/09/15	24.2	142.46	23	142.43	141.50	1.2	32,148	0.00%
2021/09/14	10	144.25	15.3	144.86	142.50	-5.3	32,906	-0.02%
2021/09/13	16.2	144.42	12	144.88	144.50	4.2	34,201	0.01%
2021/09/10	38	144.04	35	144.09	145.50	3	34,822	0.01%
2021/09/09	38.2	142.98	39	143.60	144.00	-0.8	35,693	0.00%
2021/09/08	40.3	142.17	38.1	141.92	143.00	2.3	36,309	0.01%
2021/09/07	51.9	149.75	60.1	149.46	148.50	-8.2	36,278	-0.02%
2021/09/06	83	155.09	97	154.79	154.50	-14	36,028	-0.04%
2021/09/03	52	152.05	77.7	152.01	155.00	-25.7	36,071	-0.07%
2021/09/02	43.8	149.31	27.2	148.82	147.50	16.6	36,138	0.05%
2021/09/01	45.1	148.09	51.4	148.38	148.50	-6.3	36,936	-0.02%
2021/08/31	42.1	146.23	24.5	146.96	147.50	17.6	38,702	0.05%
2021/08/30	60.5	147.82	68.3	147.51	148.00	-7.8	40,199	-0.02%
2021/08/27	42.5	144.07	37.3	144.08	144.50	5.2	40,642	0.01%
2021/08/26	26.1	141.77	20	141.83	139.50	6.1	41,119	0.01%
2021/08/25	28.3	142.15	34.6	142.70	142.50	-6.3	41,272	-0.02%
2021/08/24	9	138.67	20.2	139.49	136.50	-11.2	41,305	-0.03%
2021/08/23	19	137.87	15.4	137.36	138.00	3.6	41,850	0.01%
2021/08/20	25.1	132.88	24	133.13	134.00	1.1	41,914	0.00%
2021/08/19	19	133.45	12.6	134.60	131.00	6.4	41,943	0.02%
2021/08/18	49	133.22	52	133.44	138.00	-3	41,982	-0.01%
2021/08/17	23.5	133.18	29	129.98	128.50	-5.5	42,183	-0.01%
2021/08/16	12.1	135.16	28	134.89	136.50	-16	42,389	-0.04%
2021/08/13	128.5	137.64	123.1	138.18	135.00	5.3	42,727	0.01%	大買/大賣/
2021/08/12	15	140.10	16.4	140.37	142.00	-1.4	42,740	0.00%
2021/08/11	22.6	138.13	26.1	138.26	138.50	-3.5	42,965	-0.01%
2021/08/10	38.9	141.95	32.9	141.00	141.00	6	43,419	0.01%
2021/08/09	11.1	146.05	16.1	146.03	145.00	-5	43,941	-0.01%
2021/08/06	23.7	145.89	26	145.81	146.00	-2.3	44,561	-0.01%
2021/08/05	34.5	149.17	41.1	149.71	148.50	-6.6	44,987	-0.01%
2021/08/04	20.3	148.12	14.1	148.25	147.00	6.3	45,362	0.01%
2021/08/03	43	147.76	48.1	148.66	150.00	-5.1	45,466	-0.01%
2021/08/02	11.1	146.36	19	145.18	145.50	-7.9	45,164	-0.02%
2021/07/30	153.1	148.32	88.1	147.83	146.00	64.9	45,517	0.14%	大買/
2021/07/29	142.2	148.07	183.1	149.73	151.50	-40.9	45,311	-0.09%	大買/大賣/
2021/07/28	62.8	133.88	72	134.26	138.00	-9.2	44,177	-0.02%
2021/07/27	62.2	141.58	17.6	141.56	142.00	44.6	44,252	0.10%
2021/07/26	34.3	143.60	81.6	145.29	146.00	-47.4	44,447	-0.11%
2021/07/23	60.9	143.51	49.2	142.47	139.50	11.6	45,863	0.03%
2021/07/22	38.5	145.77	56.7	144.83	146.50	-18.1	45,892	-0.04%
2021/07/21	34	142.53	33.1	142.55	137.50	0.9	45,871	0.00%
2021/07/20	17.5	141.78	45	142.22	141.50	-27.5	46,677	-0.06%
2021/07/19	11.1	142.41	16	142.78	142.00	-5	46,741	-0.01%
2021/07/16	23	143.20	18.1	143.44	143.50	4.9	46,909	0.01%
2021/07/15	55.5	143.04	46.4	143.73	143.50	9.2	46,916	0.02%
2021/07/14	30.2	141.11	38.6	142.07	143.00	-8.4	46,657	-0.02%
2021/07/13	50.5	141.50	47.1	141.07	136.00	3.4	46,685	0.01%
2021/07/12	93.6	143.47	57.3	142.29	140.50	36.3	46,350	0.08%
2021/07/09	84.7	141.39	77.1	142.18	142.50	7.6	45,699	0.02%
2021/07/08	161.3	143.23	143.4	143.99	141.00	17.9	45,170	0.04%	大買/大賣/
2021/07/07	85.6	137.64	79.2	137.14	137.00	6.4	43,617	0.01%
2021/07/06	26.4	133.09	35	134.79	132.50	-8.6	42,823	-0.02%
2021/07/05	72.2	131.92	49.3	131.53	132.00	22.9	42,622	0.05%
2021/07/02	29.2	125.96	31.2	126.11	126.50	-2	42,212	0.00%
2021/07/01	42.7	123.27	34.1	123.82	123.50	8.6	42,277	0.02%
2021/06/30	4	128.75	21	128.86	129.00	-17	42,027	-0.04%
2021/06/29	30.3	128.62	15.2	128.77	127.50	15.1	42,316	0.04%
2021/06/28	12.3	127.23	21.1	127.59	129.00	-8.8	42,459	-0.02%
2021/06/25	50.1	129.52	53.5	128.28	127.50	-3.4	43,049	-0.01%
2021/06/24	96.7	132.00	52.2	132.40	131.00	44.5	42,902	0.10%
2021/06/23	64.3	135.67	72	134.24	132.00	-7.7	42,736	-0.02%
2021/06/22	127.7	137.52	124.9	136.79	134.50	2.9	42,414	0.01%	大買/大賣/
2021/06/21	58.4	132.12	48.1	131.44	131.00	10.3	41,300	0.02%
2021/06/18	102.9	135.46	78.4	135.95	130.00	24.6	40,949	0.06%	大買/
2021/06/17	64.5	131.70	119.4	131.62	134.00	-54.9	40,204	-0.14%	大賣/
2021/06/16	100.9	129.64	91	130.66	126.00	9.9	39,790	0.02%
2021/06/15	29.1	127.62	29.6	127.07	127.00	-0.5	39,540	0.00%
2021/06/11	47.2	126.97	38.4	126.03	124.50	8.8	39,293	0.02%
2021/06/10	75.3	128.00	78	127.98	129.00	-2.7	38,866	-0.01%
2021/06/09	112.6	128.34	113.8	129.09	127.00	-1.2	38,364	0.00%	大買/大賣/
2021/06/08	246.6	129.48	179.5	128.98	125.50	67.1	37,625	0.18%	大買/大賣/
2021/06/07	187.5	121.88	195.6	123.16	127.50	-8.1	35,915	-0.02%	大買/大賣/
2021/06/04	72.8	117.95	58	118.23	117.50	14.8	34,528	0.04%
2021/06/03	68.9	116.67	99.8	116.50	121.50	-30.9	34,260	-0.09%
2021/06/02	72.3	113.16	75.4	112.03	110.50	-3.1	33,571	-0.01%
2021/06/01	36.3	113.45	32.4	113.90	113.00	3.9	33,590	0.01%
2021/05/31	45.2	109.41	48.2	110.51	112.50	-3	33,698	-0.01%
2021/05/28	22.1	104.12	17.8	104.02	104.50	4.4	33,554	0.01%
2021/05/27	11	101.14	4	101.50	101.00	7	33,888	0.02%
2021/05/26	7	104.14	52	104.47	103.00	-45	34,331	-0.13%
2021/05/25	30.5	105.26	38	106.59	105.50	-7.5	35,061	-0.02%
2021/05/24	23	101.43	17	101.74	103.50	6	36,108	0.02%
2021/05/21	21	98.17	31	98.87	100.50	-10	37,302	-0.03%
2021/05/20	20	96.10	21	95.90	94.60	-1	37,401	0.00%
2021/05/19	137	98.92	78	98.16	98.10	59	37,295	0.16%	大買/
2021/05/18	64.1	98.03	60	98.44	99.70	4.1	37,232	0.01%
2021/05/17	54.2	94.05	57.2	94.03	93.10	-3	37,215	-0.01%
2021/05/14	86.2	98.74	94.1	98.76	95.00	-7.9	37,677	-0.02%
2021/05/13	75	93.40	81.2	93.12	94.60	-6.2	38,375	-0.02%
2021/05/12	24.6	93.39	28	93.02	91.20	-3.5	38,151	-0.01%
2021/05/11	20	98.10	20.7	97.30	96.40	-0.7	37,916	0.00%
2021/05/10	11	103.45	17	102.82	101.50	-6	37,896	-0.02%
2021/05/07	46	107.09	37	107.41	106.50	9	37,982	0.02%
2021/05/06	56.1	103.75	61.1	105.24	106.50	-5	37,971	-0.01%
2021/05/05	35.3	102.12	22	103.09	99.00	13.3	37,700	0.04%
2021/05/04	33.9	104.78	72.4	102.95	104.50	-38.5	37,873	-0.10%
2021/05/03	35.1	113.80	64.6	113.66	109.50	-29.5	37,914	-0.08%
2021/04/29	263.4	117.52	287.2	116.16	115.00	-23.8	38,351	-0.06%	大買/大賣/
2021/04/28	22	110.20	36	110.90	112.50	-14	36,899	-0.04%
2021/04/27	15.1	102.06	52	102.21	102.50	-36.9	36,684	-0.10%
2021/04/26	74.3	97.89	216.7	99.06	99.80	-142.4	36,282	-0.39%	大賣/鉅額交易
2021/04/23	20	92.15	65.6	93.37	94.20	-45.6	35,756	-0.13%
2021/04/22	19	92.83	24	93.43	90.80	-5	36,308	-0.01%
2021/04/21	18	93.13	9	92.89	92.60	9	36,378	0.02%
2021/04/20	102	93.58	72.3	93.41	93.30	29.7	37,309	0.08%	大買/
2021/04/19	20.1	93.09	210.4	92.95	93.20	-190.3	38,595	-0.49%	大賣/鉅額交易
2021/04/16	92.1	89.81	35	89.09	90.10	57.1	38,726	0.15%
2021/04/15	17.6	87.70	14	87.99	87.90	3.6	39,070	0.01%
2021/04/14	88.7	86.58	25.3	87.93	87.50	63.4	39,642	0.16%
2021/04/13	32.2	88.84	5.1	89.85	88.00	27.1	41,201	0.07%
2021/04/12	53.1	90.05	6	90.57	89.60	47.1	42,270	0.11%
2021/04/09	54	92.09	55.1	92.87	91.70	-1.1	43,353	0.00%
2021/04/08	5.2	91.30	10.6	92.12	92.90	-5.4	43,479	-0.01%
2021/04/07	180.3	92.81	172.2	91.73	91.40	8.2	43,664	0.02%	大買/大賣/
2021/04/06	3.2	92.93	15.2	93.21	93.10	-12	43,839	-0.03%
2021/04/01	59	92.09	45	92.86	91.60	14	43,770	0.03%
2021/03/31	36.3	91.88	21.2	91.92	91.50	15.2	43,520	0.03%
2021/03/30	25.3	92.03	123	92.05	91.20	-97.8	43,491	-0.22%	大賣/
2021/03/29	34.4	89.99	14	89.93	89.80	20.4	43,283	0.05%
2021/03/26	11	88.97	49	89.04	89.90	-38	43,297	-0.09%
2021/03/25	90.8	86.86	54.4	86.74	85.90	36.4	43,389	0.08%
2021/03/24	9.4	88.60	5	88.72	87.90	4.4	43,405	0.01%
2021/03/23	23	88.93	28	89.58	88.00	-5	44,490	-0.01%
2021/03/22	52.2	87.74	7	88.13	87.70	45.2	45,900	0.10%
2021/03/19	51.2	89.57	44	90.09	89.00	7.2	46,716	0.02%
2021/03/18	21	92.60	70.1	92.88	92.10	-49.1	46,643	-0.11%
2021/03/17	43.1	91.41	0.1	91.50	90.90	43	47,115	0.09%
2021/03/16	26.5	91.09	10.1	91.05	90.70	16.4	47,263	0.03%
2021/03/15	23	90.98	11	90.89	90.60	12	47,636	0.03%
2021/03/12	49.1	92.45	42	92.67	91.50	7.1	47,867	0.01%
2021/03/11	100	92.24	61	90.78	92.90	39	47,966	0.08%
2021/03/10	109.3	88.50	66	88.77	88.70	43.3	48,491	0.09%	大買/
2021/03/09	88	87.78	59.1	86.94	86.60	28.9	48,790	0.06%
2021/03/08	74	91.47	69.2	92.43	90.20	4.8	48,940	0.01%
2021/03/05	155	90.87	158.3	92.10	91.20	-3.3	50,104	-0.01%	大買/大賣/
2021/03/04	160.1	92.69	177	92.58	92.70	-16.9	52,442	-0.03%	大買/大賣/
2021/03/03	93.6	92.28	53	93.13	91.80	40.6	53,757	0.08%
2021/03/02	104.8	96.59	79	97.10	94.30	25.8	55,577	0.05%	大買/
2021/02/26	84.3	96.49	115	97.20	97.50	-30.7	56,057	-0.05%	大賣/
2021/02/25	179.1	96.39	172	96.56	95.60	7.1	56,942	0.01%	大買/大賣/
2021/02/24	144	100.82	167.3	100.24	97.00	-23.2	57,015	-0.04%	大買/大賣/
2021/02/23	129.3	99.44	138.6	99.62	99.60	-9.3	55,581	-0.02%	大買/大賣/
2021/02/22	40	94.90	46.2	95.24	95.40	-6.2	54,311	-0.01%
2021/02/19	31	91.38	63	92.10	91.60	-32	53,977	-0.06%
2021/02/18	30	91.08	13	91.22	91.60	17	54,251	0.03%
2021/02/17	102	91.46	36.7	91.36	91.60	65.3	54,421	0.12%	大買/
2021/02/05	229.3	87.61	265.2	86.43	89.70	-35.9	54,179	-0.07%	大買/大賣/
2021/02/04	112.9	83.51	104.3	83.50	84.10	8.6	53,694	0.02%	大買/大賣/
2021/02/03	132.3	88.02	116	86.65	86.30	16.3	53,575	0.03%	大買/大賣/
2021/02/02	65.1	88.11	107.1	88.20	88.70	-42	54,535	-0.08%	大賣/
2021/02/01	81.2	85.24	86	86.20	85.80	-4.8	54,538	-0.01%
2021/01/29	31.2	87.77	31.3	88.55	86.50	-0.2	55,129	0.00%
2021/01/28	92.4	88.80	59.6	88.66	88.10	32.8	55,493	0.06%
2021/01/27	107.1	92.89	39	92.91	92.60	68.1	55,971	0.12%	大買/
2021/01/26	125.6	95.99	100	96.46	94.00	25.6	56,395	0.05%	大買/
2021/01/25	101.4	97.64	62.3	98.24	95.70	39.1	57,058	0.07%	大買/
2021/01/22	52.1	98.42	116	98.87	101.00	-64	57,884	-0.11%	大賣/
2021/01/21	61	95.00	76	94.68	95.60	-15	59,732	-0.03%
2021/01/20	36.2	94.91	53	93.46	92.40	-16.8	61,407	-0.03%
2021/01/19	69	96.51	85	96.11	96.40	-16	61,789	-0.03%
2021/01/18	142	96.71	124.1	95.98	95.00	17.9	61,976	0.03%	大買/大賣/
2021/01/15	183.1	98.72	277.2	98.62	100.00	-94.1	61,555	-0.15%	大買/大賣/
2021/01/14	89	97.39	101.2	98.84	96.70	-12.2	61,284	-0.02%	大賣/
2021/01/13	295.1	99.96	195.1	98.60	97.60	100.1	61,781	0.16%	大買/大賣/
2021/01/12	164.1	97.23	189.5	97.65	99.40	-25.4	61,431	-0.04%	大買/大賣/
2021/01/11	116.1	94.49	261.2	92.38	94.90	-145.1	60,811	-0.24%	大買/大賣/鉅額交易
2021/01/08	164.3	90.35	44.1	89.92	90.20	120.2	61,011	0.20%	大買/鉅額交易
2021/01/07	159.5	92.31	171.2	92.84	92.10	-11.7	61,312	-0.02%	大買/大賣/
2021/01/06	285.6	95.23	287.2	94.96	91.10	-1.6	61,376	0.00%	大買/大賣/
2021/01/05	247.2	91.42	253.1	91.96	94.30	-5.9	60,159	-0.01%	大買/大賣/
2021/01/04	248.1	90.95	287.6	90.02	90.50	-39.5	60,302	-0.07%	大買/大賣/
2020/12/31	62.2	87.42	79	87.40	87.40	-16.8	60,960	-0.03%
2020/12/30	114	87.10	50	87.39	86.90	64	61,035	0.10%	大買/
2020/12/29	63	86.30	105	86.36	85.70	-42	61,404	-0.07%	大賣/
2020/12/28	102.2	84.63	87.1	85.08	85.30	15.1	61,824	0.02%	大買/
2020/12/25	96	84.54	98	84.21	84.00	-2	62,192	0.00%
2020/12/24	135	85.56	198	84.83	84.50	-63	63,048	-0.10%	大買/大賣/
2020/12/23	103	85.88	112	83.63	86.20	-9	63,601	-0.01%	大買/大賣/
2020/12/22	106	83.98	108	84.43	82.10	-2	63,628	0.00%	大買/大賣/
2020/12/21	201	83.15	175	83.87	84.40	26	63,914	0.04%	大買/大賣/
2020/12/18	98	86.26	114	85.87	85.60	-16	63,587	-0.03%	大賣/
2020/12/17	275.2	87.93	334	88.24	86.00	-58.8	63,837	-0.09%	大買/大賣/
2020/12/16	328	87.69	323	87.92	86.70	5	63,035	0.01%	大買/大賣/
2020/12/15	246	85.14	245	85.22	85.80	1	61,831	0.00%	大買/大賣/
2020/12/14	78	83.76	81	83.82	83.80	-3	61,512	0.00%
2020/12/11	75	82.23	28	82.46	81.60	47	61,773	0.08%
2020/12/10	28	82.31	31	82.54	82.20	-3	62,338	0.00%
2020/12/09	104	83.81	70	84.50	83.20	34	62,771	0.05%	大買/
2020/12/08	19	83.59	20	82.78	84.50	-1	62,827	0.00%
2020/12/07	96	82.17	76	81.89	82.00	20	62,863	0.03%
2020/12/04	56.1	81.92	35.2	82.74	81.30	20.9	62,840	0.03%
2020/12/03	36	84.18	47.4	84.04	83.70	-11.4	62,580	-0.02%
2020/12/02	34	85.70	42	85.73	85.20	-8	63,063	-0.01%
2020/12/01	109.2	85.94	101	85.77	84.70	8.2	63,151	0.01%	大買/大賣/
2020/11/30	135.1	91.91	139.1	91.98	89.90	-4	62,581	-0.01%	大買/大賣/
2020/11/27	319.4	90.50	295.1	91.03	90.40	24.3	60,742	0.04%	大買/大賣/
2020/11/26	298.2	87.77	334.5	87.94	89.60	-36.3	60,438	-0.06%	大買/大賣/
2020/11/25	73.6	83.44	80.6	83.38	83.10	-7.1	58,650	-0.01%
2020/11/24	140	81.99	202.2	82.44	82.00	-62.2	58,605	-0.11%	大買/大賣/
2020/11/23	49	78.14	40.5	78.44	78.70	8.5	57,910	0.01%
2020/11/20	8	75.01	23	75.47	75.70	-15	57,502	-0.03%
2020/11/19	174.3	75.39	104.1	75.83	74.90	70.3	58,172	0.12%	大買/大賣/
2020/11/18	20	74.71	31.1	75.14	75.50	-11.1	59,352	-0.02%
2020/11/17	50	75.55	64	75.34	74.60	-14	61,134	-0.02%
2020/11/16	29.1	74.39	33	74.39	74.60	-3.9	62,521	-0.01%
2020/11/13	41.1	72.38	66	72.57	74.10	-24.9	63,706	-0.04%
2020/11/12	97	74.14	95	73.72	72.60	2	64,521	0.00%
2020/11/11	83.1	73.69	54	73.92	74.30	29.1	65,185	0.04%
2020/11/10	249.1	71.62	423	71.27	71.50	-174	66,517	-0.26%	大買/大賣/鉅額交易
2020/11/09	63.3	69.63	55	69.81	69.50	8.3	69,019	0.01%
2020/11/06	122	69.90	146.1	69.97	68.80	-24.1	71,463	-0.03%	大買/大賣/
2020/11/05	79.2	69.36	59	68.81	68.80	20.2	72,740	0.03%
2020/11/04	232	67.83	97	67.65	68.80	135	72,944	0.19%	大買/鉅額交易
2020/11/03	278.1	66.50	270	66.08	66.30	8.1	72,802	0.01%	大買/大賣/
2020/11/02	151	66.13	119.1	66.32	65.20	31.9	73,546	0.04%	大買/大賣/
2020/10/30	142	68.53	167	68.75	68.20	-25	74,091	-0.03%	大買/大賣/
2020/10/29	235.2	68.21	125	68.82	67.90	110.1	73,573	0.15%	大買/大賣/鉅額交易
2020/10/28	258.5	76.65	187	76.25	74.90	71.5	71,088	0.10%	大買/大賣/
2020/10/27	53.2	83.20	44	82.78	81.60	9.2	70,088	0.01%
2020/10/26	29	84.40	29	84.79	85.40	0	70,887	0.00%
2020/10/23	200	86.07	174	85.37	85.10	26	71,376	0.04%	大買/大賣/
2020/10/22	122	86.17	134	86.39	87.30	-12	72,429	-0.02%	大買/大賣/
2020/10/21	226	86.88	187	85.97	86.40	39	72,400	0.05%	大買/大賣/
2020/10/20	166	86.17	214	86.50	88.00	-48	71,906	-0.07%	大買/大賣/
2020/10/19	205	86.35	209	86.09	85.50	-4	71,528	-0.01%	大買/大賣/
2020/10/16	189	86.68	157	86.93	83.70	32	71,336	0.04%	大買/大賣/
2020/10/15	239	86.69	254	86.79	85.50	-15	71,712	-0.02%	大買/大賣/
2020/10/14	49	85.68	201	86.37	85.60	-152	71,470	-0.21%	大賣/鉅額交易
2020/10/13	168	84.29	192.1	84.36	85.50	-24.1	71,194	-0.03%	大買/大賣/
2020/10/12	252	85.99	255	85.15	85.20	-3	70,769	0.00%	大買/大賣/
2020/10/08	204	83.31	283	82.50	84.80	-79	69,865	-0.11%	大買/大賣/
2020/10/07	106	78.58	121	78.71	79.00	-15	68,398	-0.02%	大買/大賣/
2020/10/06	99	78.59	110	78.53	77.70	-11	68,258	-0.02%	大賣/
2020/10/05	159	76.47	192	76.17	78.20	-33	67,908	-0.05%	大買/大賣/
2020/09/30	120	73.79	112	74.25	74.40	8	67,513	0.01%	大買/大賣/
2020/09/29	148.1	77.29	124	77.33	74.10	24.1	67,447	0.04%	大買/大賣/
2020/09/28	129	77.52	135	74.40	77.50	-6	67,495	-0.01%	大買/大賣/
2020/09/25	45.1	73.44	70	72.57	72.50	-24.9	68,043	-0.04%
2020/09/24	56	75.48	31	74.63	73.80	25	68,601	0.04%
2020/09/23	34	77.92	40	77.75	77.30	-6	68,536	-0.01%
2020/09/22	32	78.15	33	78.01	77.40	-1	69,533	0.00%
2020/09/21	54	78.69	66	78.35	78.90	-12	70,822	-0.02%
2020/09/18	66	78.90	30	78.89	78.20	36	70,780	0.05%
2020/09/17	90	78.92	242	78.77	80.20	-152	71,756	-0.21%	大賣/鉅額交易
2020/09/16	66	77.70	151	77.89	77.90	-85	71,586	-0.12%	大賣/
2020/09/15	149	77.63	149	77.33	76.30	0	71,361	0.00%	大買/大賣/
2020/09/14	93	75.01	51	74.86	76.00	42	70,461	0.06%
2020/09/11	50	72.24	9	72.12	72.30	41	70,578	0.06%
2020/09/10	22	73.80	24	72.44	72.90	-2	70,539	0.00%
2020/09/09	43	72.84	68	72.01	73.90	-25	70,631	-0.04%
2020/09/08	32	73.63	95	73.53	73.20	-63	70,710	-0.09%
2020/09/07	138	73.61	117	72.44	72.10	21	70,942	0.03%	大買/大賣/
2020/09/04	72	76.30	30	76.07	75.70	42	71,624	0.06%
2020/09/03	77	79.11	75	78.89	78.60	2	72,189	0.00%
2020/09/02	55	76.88	47	76.65	76.80	8	71,634	0.01%
2020/09/01	123	76.29	75	76.29	77.40	48	71,278	0.07%	大買/
2020/08/31	65	74.77	37	75.03	73.60	28	70,230	0.04%
2020/08/28	25	75.44	125	75.09	74.50	-100	70,159	-0.14%	大賣/
2020/08/27	55	79.05	50	79.04	77.30	5	69,615	0.01%
2020/08/26	91	79.08	41	79.43	79.60	50	70,441	0.07%
2020/08/25	262	79.77	121	79.36	78.70	141	71,019	0.20%	大買/大賣/鉅額交易
2020/08/24	109	78.38	99	78.84	79.20	10	70,251	0.01%	大買/
2020/08/21	180	81.80	241	81.04	80.60	-61	69,177	-0.09%	大買/大賣/
2020/08/20	225	83.80	180	82.88	79.70	45	67,258	0.07%	大買/大賣/
2020/08/19	121	87.43	108.1	87.62	88.50	13	65,728	0.02%	大買/大賣/
2020/08/18	143	84.41	143	84.56	84.10	0	64,433	0.00%	大買/大賣/
2020/08/17	203	83.96	245	83.74	83.00	-42	63,683	-0.07%	大買/大賣/
2020/08/14	358	84.62	320	83.00	85.00	38	62,732	0.06%	大買/大賣/
2020/08/13	617	88.25	488	86.23	80.60	129	60,857	0.21%	大買/大賣/鉅額交易
2020/08/12	334.1	86.52	305	86.97	89.00	29.1	58,690	0.05%	大買/大賣/
2020/08/11	198	80.35	160	80.34	81.60	38	56,951	0.07%	大買/大賣/
2020/08/10	62	76.86	59	77.11	76.00	3	55,194	0.01%
2020/08/07	25	75.64	36	76.08	75.50	-11	54,697	-0.02%
2020/08/06	153.1	75.75	145	75.38	76.10	8.1	54,167	0.01%	大買/大賣/
2020/08/05	226	72.04	170	72.33	73.70	56	52,876	0.11%	大買/大賣/
2020/08/04	142	66.82	99	66.56	67.00	43	51,476	0.08%	大買/
2020/08/03	53	63.84	65	64.11	63.40	-12	51,017	-0.02%
2020/07/31	83	63.74	73	64.11	64.30	10	51,372	0.02%
2020/07/30	104	61.75	109	61.84	62.90	-5	50,629	-0.01%	大買/大賣/
2020/07/29	50	58.89	39	59.00	59.00	11	49,351	0.02%
2020/07/28	109	58.61	189	58.42	59.40	-80	48,793	-0.16%	大買/大賣/
2020/07/27	42	56.45	60	56.60	56.50	-18	48,176	-0.04%
2020/07/24	26	55.40	24	56.07	54.70	2	49,017	0.00%
2020/07/23	24	56.60	34	56.70	56.30	-10	49,234	-0.02%
2020/07/22	35	56.39	88	56.37	56.50	-53	49,184	-0.11%
2020/07/21	107	56.34	153	56.34	56.60	-46	48,638	-0.09%	大買/大賣/
2020/07/20	71	52.76	23	52.52	53.40	48	47,666	0.10%
2020/07/17	34	51.68	28	51.24	50.80	6	47,414	0.01%
2020/07/16	6	52.25	5	52.44	52.40	1	47,493	0.00%
2020/07/15	90	53.19	27	52.60	51.80	63	47,550	0.13%
2020/07/14	23	52.74	193	53.55	52.20	-170	47,732	-0.36%	大賣/鉅額交易
2020/07/13	57	54.91	11	54.63	53.90	46	47,803	0.10%
2020/07/10	17	55.28	20	55.27	54.40	-3	48,323	-0.01%
2020/07/09	12	56.68	20	56.82	56.50	-8	48,738	-0.02%
2020/07/08	14.5	56.49	19	56.53	56.30	-4.5	49,117	-0.01%
2020/07/07	88	56.35	38	55.55	55.90	50	48,970	0.10%
2020/07/06	74.5	56.70	173	56.50	57.30	-98.5	48,832	-0.20%	大賣/
2020/07/03	57	52.01	69	52.21	53.50	-12	48,232	-0.02%
2020/07/02	24	50.23	24	50.25	50.80	0	47,947	0.00%
2020/07/01	168	50.75	27	50.05	49.45	141	47,983	0.29%	大買/鉅額交易
2020/06/30	180	49.68	249	49.52	50.10	-69	47,110	-0.15%	大買/大賣/
2020/06/29	7	46.69	22	46.54	46.30	-15	46,253	-0.03%
2020/06/24	65	47.21	71	47.39	47.00	-6	46,104	-0.01%
2020/06/23	30	46.37	24	46.26	46.10	6	45,327	0.01%
2020/06/22	13	46.04	12	45.97	45.85	1	45,315	0.00%
2020/06/19	9	45.83	47	45.75	45.95	-38	45,664	-0.08%
2020/06/18	30	45.24	17	45.57	45.75	13	45,725	0.03%
2020/06/17	6	45.37	2	45.25	45.00	4	45,501	0.01%
2020/06/16	14	45.14	19	45.04	45.00	-5	45,354	-0.01%
2020/06/15	8	44.41	6	45.08	44.00	2	45,893	0.00%
2020/06/12	63	44.98	82	44.29	44.80	-19	45,967	-0.04%
2020/06/11	156	45.79	235	45.84	44.65	-79	45,829	-0.17%	大買/大賣/
2020/06/10	25	44.84	100	44.92	45.20	-75	44,609	-0.17%
2020/06/09	21	43.39	17	43.59	43.30	4	43,921	0.01%
2020/06/08	43	44.04	97	44.83	43.85	-54	44,642	-0.12%
2020/06/05	32	44.96	37	45.01	44.80	-5	44,671	-0.01%
2020/06/04	8	44.48	24	44.53	44.80	-16	44,895	-0.04%
2020/06/03	28	43.65	12	43.73	43.80	16	44,819	0.04%
2020/06/02	237	44.89	82	44.77	43.40	155	44,441	0.35%	大買/鉅額交易
2020/06/01	177	42.75	156	43.72	44.10	21	43,713	0.05%	大買/大賣/
2020/05/29	23	40.52	1	40.20	40.10	22	42,868	0.05%
2020/05/28	79	41.07	15	40.81	40.40	64	43,321	0.15%
2020/05/27	85	40.33	3	40.15	39.90	82	43,190	0.19%
2020/05/26	21	40.28	59	39.95	40.00	-38	43,422	-0.09%
2020/05/25	85	39.28	27	39.19	39.40	58	43,314	0.13%
2020/05/22	9	39.31	6	39.84	39.15	3	43,210	0.01%
2020/05/21	19	40.32	20	40.43	40.75	-1	42,963	0.00%
2020/05/20	37	39.79	32	39.75	39.60	5	42,730	0.01%
2020/05/19	89	38.10	94	38.28	39.10	-5	42,249	-0.01%
2020/05/18	64	40.02	54	40.84	39.55	10	40,794	0.02%
2020/05/15	21	43.58	11	43.34	43.90	10	39,772	0.03%
2020/05/14	10	44.05	7	44.39	42.80	3	39,458	0.01%
2020/05/13	3	44.70	21	44.98	44.70	-18	39,414	-0.05%
2020/05/12	7	44.83	5	45.17	45.00	2	39,518	0.01%
2020/05/11	8	45.68	17	45.46	44.95	-9	40,066	-0.02%
2020/05/08	13	45.05	10	44.88	44.70	3	39,944	0.01%
2020/05/07	85	43.96	95	44.40	44.30	-10	39,895	-0.03%
2020/05/06	4	42.90	17	42.86	43.05	-13	39,295	-0.03%
2020/05/05	24	43.00	9	43.12	42.50	15	39,282	0.04%
2020/05/04	50	42.26	38	42.51	43.00	12	39,354	0.03%
2020/04/30	41	42.87	71	42.88	42.85	-30	39,758	-0.08%
2020/04/29	34	41.08	30	41.43	42.00	4	39,510	0.01%
2020/04/28	9	39.16	22	39.03	39.45	-13	38,831	-0.03%
2020/04/27	15	38.13	54	38.19	38.30	-39	38,629	-0.10%
2020/04/24	16	37.54	3	37.73	37.45	13	38,706	0.03%
2020/04/23	22	37.84	19	37.93	37.60	3	38,911	0.01%
2020/04/22	7	36.85	3	36.65	37.45	4	39,313	0.01%
2020/04/21	21	37.01	21	37.41	36.65	0	39,455	0.00%
2020/04/20	0	0.00	2	37.98	38.10	-2	40,149	0.00%
2020/04/17	31	38.18	15	38.07	38.10	16	40,384	0.04%
2020/04/16	19	37.80	66	38.08	38.10	-47	40,082	-0.12%
2020/04/15	22	38.88	54	38.85	37.40	-32	39,668	-0.08%
2020/04/14	73	37.94	85	37.97	38.15	-12	38,970	-0.03%
2020/04/13	30	35.85	30	35.97	35.55	0	38,277	0.00%
2020/04/10	9	34.66	45	34.67	35.00	-36	37,686	-0.10%
2020/04/09	8	34.74	23	34.78	34.70	-15	37,724	-0.04%
2020/04/08	73	33.84	26	33.81	34.00	47	37,357	0.13%
2020/04/07	30	33.18	22	33.15	33.15	8	36,620	0.02%
2020/04/06	39.9	31.20	7	31.78	31.35	32.9	35,705	0.09%
2020/04/01	7	31.79	7	31.76	31.70	0	35,234	0.00%
2020/03/31	45	32.21	77	32.11	32.00	-32	35,038	-0.09%
2020/03/30	4	30.45	4	30.13	30.90	0	34,207	0.00%
2020/03/27	64	31.11	64	31.33	30.25	0	34,448	0.00%
2020/03/26	52	30.72	18	30.60	31.00	34	34,488	0.10%
2020/03/25	47	30.72	17	30.79	31.10	30	34,099	0.09%
2020/03/24	63	28.97	20	29.12	28.60	43	33,725	0.13%
2020/03/23	28	27.12	146	26.36	27.05	-118	33,364	-0.35%	大賣/鉅額交易
2020/03/20	1	27.05	36	26.57	27.05	-35	33,143	-0.11%
2020/03/19	65	26.65	10	24.50	24.60	55	33,038	0.17%
2020/03/18	27	27.29	20	27.10	26.20	7	32,226	0.02%
2020/03/17	140	27.91	11	26.98	26.50	129	31,953	0.40%	大買/鉅額交易
2020/03/16	14	30.51	33	29.25	28.40	-19	31,401	-0.06%
2020/03/13	5.1	30.52	19	30.36	31.45	-13.9	31,149	-0.04%
2020/03/12	25	34.15	183	34.37	33.70	-158	30,591	-0.52%	大賣/鉅額交易
2020/03/11	70	39.05	6	39.59	37.40	64	29,728	0.22%
2020/03/10	18	38.47	91	38.78	38.95	-73	29,350	-0.25%
2020/03/09	83	41.22	3	40.37	39.50	80	28,782	0.28%
2020/03/06	3	41.68	0	0.00	41.60	3	28,629	0.01%
2020/03/05	25	42.48	26	42.28	41.90	-1	29,206	0.00%
2020/03/04	14	41.55	23	41.44	41.40	-9	28,573	-0.03%
2020/03/03	20	41.40	36	41.72	41.45	-16	28,765	-0.06%
2020/03/02	25	38.92	20	39.27	39.25	5	28,375	0.02%
2020/02/27	33	40.57	30	39.80	40.00	3	28,339	0.01%
2020/02/26	29	41.72	35	42.07	41.25	-6	28,229	-0.02%
2020/02/25	21	42.01	37	41.90	41.75	-16	28,242	-0.06%
2020/02/24	66	41.61	55	41.68	42.45	11	28,228	0.04%
2020/02/21	105.9	42.08	34	42.11	41.70	71.9	28,350	0.25%	大買/
2020/02/20	12	42.31	22.2	42.22	42.00	-10.2	28,511	-0.04%
2020/02/19	77	41.69	52	41.70	41.75	25	28,704	0.09%
2020/02/18	8	41.18	9	41.24	41.10	-1	29,215	0.00%
2020/02/17	54.2	41.16	64	41.06	41.35	-9.9	29,396	-0.03%
2020/02/14	34	41.91	17	41.70	41.50	17	29,899	0.06%
2020/02/13	22	42.43	48	42.44	42.05	-26	30,681	-0.08%
2020/02/12	23.2	41.97	88	42.16	42.85	-64.9	31,059	-0.21%
2020/02/11	15	40.12	17	40.28	40.30	-2	30,346	-0.01%
2020/02/10	19	37.66	24	39.04	39.85	-5	30,380	-0.02%
2020/02/07	20	39.29	10	39.13	38.90	10	30,561	0.03%
2020/02/06	20	40.17	4	39.74	40.20	16	30,529	0.05%
2020/02/05	16	40.11	11	39.63	39.15	5	30,330	0.02%
2020/02/04	52	38.83	70	39.26	40.25	-18	29,924	-0.06%
2020/02/03	40	36.69	64	36.15	36.75	-24	29,326	-0.08%
2020/01/31	24	38.40	105	39.55	38.65	-81	29,221	-0.28%	大賣/
2020/01/30	27	40.51	5	40.71	40.35	22	28,739	0.08%
2020/01/20	41	44.26	22	44.37	44.80	19	28,516	0.07%
2020/01/17	14	43.93	21	44.02	43.25	-7	28,408	-0.02%
2020/01/16	24	44.02	8	44.01	43.60	16	28,750	0.06%
2020/01/15	79	44.87	20	45.07	44.75	59	28,458	0.21%
2020/01/14	59	45.18	81	45.36	45.40	-22	29,106	-0.08%
2020/01/13	92	43.52	101	43.66	43.90	-9	28,019	-0.03%	大賣/
2020/01/10	7	41.84	16	41.93	42.40	-9	27,883	-0.03%
2020/01/09	1	41.10	0	0.00	41.05	1	28,095	0.00%
2020/01/08	3	40.53	14	40.56	40.45	-11	28,732	-0.04%
2020/01/07	6	41.34	87	41.56	41.30	-81	29,020	-0.28%
2020/01/06	24	41.17	22	40.90	41.35	2	29,488	0.01%
2020/01/03	25	42.91	9	43.06	42.50	16	29,657	0.05%
2020/01/02	75	43.42	88	43.34	43.60	-13	29,556	-0.04%
2019/12/31	1	41.75	0	0.00	42.00	1	29,407	0.00%
2019/12/30	4	41.73	4	41.78	41.80	0	29,720	0.00%
2019/12/27	7	41.55	5	41.53	41.65	2	29,875	0.01%
2019/12/26	16	41.14	3	41.08	41.10	13	30,009	0.04%
2019/12/25	12	41.58	10	41.43	41.50	2	30,110	0.01%
2019/12/24	3	41.38	0	0.00	42.25	3	30,221	0.01%
2019/12/23	28	42.43	5	42.67	41.50	23	29,838	0.08%
2019/12/20	14	43.87	59	43.68	44.10	-45	29,535	-0.15%
2019/12/19	14	44.13	13	44.02	43.90	1	29,698	0.00%
2019/12/18	15	44.95	10	44.95	44.80	5	29,918	0.02%
2019/12/17	19	45.86	11	46.10	45.75	8	30,235	0.03%
2019/12/16	6	45.17	5	45.09	45.40	1	30,282	0.00%
2019/12/13	2	44.08	11	44.32	44.30	-9	30,577	-0.03%
2019/12/12	4	44.83	115	44.79	44.75	-111	30,970	-0.36%	大賣/鉅額交易
2019/12/11	7	44.09	3	44.17	43.90	4	31,881	0.01%
2019/12/10	18	43.63	106	43.53	44.00	-88	32,413	-0.27%	大賣/
2019/12/09	6	44.38	2	45.10	44.35	4	32,396	0.01%
2019/12/06	60	44.85	135	45.21	44.75	-75	33,039	-0.23%	大賣/
2019/12/05	20	44.85	8	44.81	44.60	12	33,533	0.04%
2019/12/04	23	44.36	5	44.44	44.20	18	34,215	0.05%
2019/12/03	67	44.19	30	44.13	44.80	37	36,255	0.10%
2019/12/02	92	44.11	120	44.92	44.15	-28	36,548	-0.08%	大賣/
2019/11/29	4	46.24	6	46.36	46.15	-2	37,032	-0.01%
2019/11/28	13	48.04	132	47.82	47.00	-119	36,977	-0.32%	大賣/鉅額交易
2019/11/27	4	46.96	5	47.16	47.00	-1	36,689	0.00%
2019/11/26	33	46.74	3	47.35	46.35	30	36,692	0.08%
2019/11/25	11	46.65	6	46.69	46.35	5	36,504	0.01%
2019/11/22	16	47.34	2	47.90	47.00	14	36,500	0.04%
2019/11/21	11	48.06	0	0.00	48.00	11	36,640	0.03%
2019/11/20	5	48.15	4	48.38	48.80	1	37,003	0.00%
2019/11/19	4	48.84	3	48.67	48.55	1	37,762	0.00%
2019/11/18	1	49.60	55	49.71	49.65	-54	37,745	-0.14%
2019/11/15	10	49.40	23	49.71	48.50	-13	37,910	-0.03%
2019/11/14	6	48.67	145	48.32	48.10	-139	37,402	-0.37%	大賣/鉅額交易
2019/11/13	60	48.42	21	49.00	48.30	39	37,744	0.10%
2019/11/12	51	49.51	27	49.24	50.00	24	38,117	0.06%
2019/11/11	158	47.73	134	47.46	47.10	24	38,339	0.06%	大買/大賣/
2019/11/08	51	46.16	6	45.98	46.00	45	37,832	0.12%
2019/11/07	13	45.34	6	45.43	45.90	7	38,154	0.02%
2019/11/06	214	45.75	106	45.60	45.20	108	38,583	0.28%	大買/大賣/鉅額交易
2019/11/05	32	47.61	21	48.04	47.50	11	38,615	0.03%
2019/11/04	37	47.62	5	47.82	47.40	32	39,116	0.08%
2019/11/01	2	47.30	1	46.95	47.20	1	39,316	0.00%
2019/10/31	4	47.93	4	47.80	47.15	0	40,213	0.00%
2019/10/30	11	47.89	10	48.26	48.25	1	40,268	0.00%
2019/10/29	40	47.16	2	47.45	46.90	38	40,202	0.09%
2019/10/28	10	47.64	4	47.55	47.50	6	40,359	0.01%
2019/10/24	32	49.36	12	48.74	48.15	20	40,493	0.05%
2019/10/23	9	48.07	14	47.89	48.25	-5	40,302	-0.01%
2019/10/22	77	47.89	34	48.07	48.25	43	40,503	0.11%
2019/10/21	0	0.00	1	45.95	45.85	-1	40,114	0.00%
2019/10/18	3	46.75	1	46.30	46.20	2	40,718	0.00%
2019/10/17	27	47.46	4	47.69	47.00	23	42,029	0.05%
2019/10/16	9	47.51	73	47.64	47.80	-64	43,605	-0.15%
2019/10/15	2	46.45	42	46.43	46.55	-40	43,671	-0.09%
2019/10/14	53	46.21	48	46.19	46.35	5	43,508	0.01%
2019/10/09	99	43.99	75	43.98	43.10	24	43,186	0.06%
2019/10/08	2	45.85	3	46.80	45.60	-1	43,288	0.00%
2019/10/07	11	46.37	11	46.55	46.40	0	43,819	0.00%
2019/10/04	35	45.85	44	45.48	45.30	-9	44,048	-0.02%
2019/10/03	4	44.20	18	44.84	45.15	-14	44,257	-0.03%
2019/10/02	7	43.89	11	44.25	44.80	-4	44,342	-0.01%
2019/10/01	8	44.20	12	43.99	44.20	-4	44,433	-0.01%
2019/09/27	94	44.23	8	44.84	43.65	86	44,569	0.19%
2019/09/26	31	45.82	1	45.25	45.20	30	44,804	0.07%
2019/09/25	2	45.68	3	45.35	45.50	-1	45,212	0.00%
2019/09/24	3	46.82	22	46.99	46.65	-19	45,998	-0.04%
2019/09/23	20	47.63	27	47.68	47.65	-7	46,264	-0.02%
2019/09/20	80	46.13	53	46.26	46.50	27	46,602	0.06%
2019/09/19	32	46.42	13	46.59	46.50	19	46,573	0.04%
2019/09/18	15	46.71	6	46.45	46.30	9	46,481	0.02%
2019/09/17	5	46.50	39	46.12	46.10	-34	46,224	-0.07%
2019/09/16	63	44.79	81	45.51	46.80	-18	46,336	-0.04%
2019/09/12	20	44.36	21	44.45	44.95	-1	46,632	0.00%
2019/09/11	3	43.57	6	43.41	43.25	-3	47,238	-0.01%
2019/09/10	19	43.25	3	43.42	43.05	16	47,453	0.03%
2019/09/09	11	43.96	6	43.80	44.80	5	47,335	0.01%
2019/09/06	32	44.32	9	44.61	43.85	23	47,198	0.05%
2019/09/05	93	44.29	93	43.81	44.65	0	46,991	0.00%
2019/09/04	22	41.00	86	40.78	41.25	-64	45,506	-0.14%
2019/09/03	46	41.16	36	41.58	39.80	10	46,523	0.02%
2019/09/02	4	39.79	1	40.05	40.00	3	46,195	0.01%
2019/08/30	19	39.65	5	39.72	39.05	14	46,240	0.03%
2019/08/29	8	39.21	3	38.82	39.05	5	46,775	0.01%
2019/08/28	12	39.05	0	0.00	38.85	12	46,957	0.03%
2019/08/27	51	38.68	1	39.50	38.55	50	47,307	0.11%
2019/08/26	55	38.98	7	39.10	38.80	48	47,564	0.10%
2019/08/23	74	40.54	22	40.73	40.65	52	47,781	0.11%
2019/08/22	56	41.02	24	40.93	41.10	32	47,682	0.07%
2019/08/21	6	39.88	51	39.32	39.55	-45	46,899	-0.10%
2019/08/20	47	40.37	14	39.99	39.90	33	47,010	0.07%
2019/08/19	2	39.53	5	39.53	39.70	-3	47,277	-0.01%
2019/08/16	36	39.60	19	39.57	39.25	17	48,111	0.04%
2019/08/15	28	39.79	12	39.77	39.85	16	48,224	0.03%
2019/08/14	24	39.47	27	39.10	39.00	-3	47,799	-0.01%
2019/08/13	8	37.34	6	37.53	37.10	2	47,419	0.00%
2019/08/12	172	38.05	0	0.00	38.05	172	48,458	0.35%	大買/鉅額交易
2019/08/08	82	37.44	13	38.03	38.15	69	49,224	0.14%
2019/08/07	9	36.84	4	37.04	36.35	5	49,545	0.01%
2019/08/06	28	34.91	1	35.70	35.75	27	49,334	0.05%
2019/08/05	16	36.69	11	37.05	35.90	5	49,294	0.01%
2019/08/02	19	35.63	16	36.16	36.65	3	49,868	0.01%
2019/08/01	9	37.32	3	37.25	37.25	6	49,421	0.01%
2019/07/31	8	37.94	0	0.00	38.00	8	49,781	0.02%
2019/07/30	11	39.15	2	39.48	38.70	9	49,785	0.02%
2019/07/29	9	40.65	17	40.93	40.20	-8	50,021	-0.02%
2019/07/26	7	40.70	2	41.13	41.15	5	50,057	0.01%
2019/07/25	20	40.98	13	40.82	40.60	7	50,000	0.01%
2019/07/24	0	0.00	14	40.12	39.50	-14	50,101	-0.03%
2019/07/23	12	41.05	7	40.37	40.20	5	50,660	0.01%
2019/07/22	29	41.07	14	41.24	41.75	15	50,543	0.03%
2019/07/19	114	41.75	85	41.43	40.60	29	50,467	0.06%	大買/
2019/07/18	141	39.63	310	39.74	39.50	-169	49,616	-0.34%	大買/大賣/鉅額交易
2019/07/17	62	37.81	36	37.66	37.15	26	48,002	0.05%
2019/07/16	2	37.15	1	37.50	36.85	1	47,536	0.00%
2019/07/15	1	37.00	2	36.90	37.20	-1	48,060	0.00%
2019/07/12	24	37.17	4	36.99	36.70	20	48,068	0.04%
2019/07/11	30	37.02	31	37.23	37.50	-1	47,836	0.00%
2019/07/10	18	36.08	14	36.08	35.80	4	47,672	0.01%
2019/07/09	9	36.16	1	35.55	35.30	8	47,496	0.02%
2019/07/08	28	36.96	24	37.21	37.15	4	47,678	0.01%
2019/07/05	3	37.63	21	37.37	37.45	-18	48,388	-0.04%
2019/07/04	8	37.36	7	37.65	37.30	1	49,413	0.00%
2019/07/03	50	37.37	56	37.47	37.20	-6	50,337	-0.01%
2019/07/02	14	38.77	35	38.38	38.50	-21	51,725	-0.04%
2019/07/01	43	38.08	33	38.46	38.75	10	52,740	0.02%
2019/06/28	13	36.01	22	35.58	35.25	-9	52,305	-0.02%
2019/06/27	27	35.38	37	35.57	35.50	-10	53,133	-0.02%
2019/06/26	4	34.43	2	34.43	34.50	2	53,161	0.00%
2019/06/25	5	34.12	0	0.00	34.00	5	53,193	0.01%
2019/06/24	5	34.18	0	0.00	34.60	5	53,604	0.01%
2019/06/21	9	34.89	12	35.43	34.55	-3	54,627	-0.01%
2019/06/20	50	35.47	55	35.37	35.40	-5	54,301	-0.01%
2019/06/19	26	33.77	71	34.14	34.75	-45	53,334	-0.08%
2019/06/18	22	31.34	2	31.83	31.60	20	52,857	0.04%
2019/06/17	23	32.22	1	32.00	32.00	22	53,956	0.04%
2019/06/14	22	32.59	7	32.09	31.80	15	54,160	0.03%
2019/06/13	5	32.82	23	33.14	32.60	-18	54,797	-0.03%
2019/06/12	40	33.20	7	32.96	32.95	33	54,846	0.06%
2019/06/11	31	32.97	95	33.12	33.50	-64	54,597	-0.12%
2019/06/10	27	30.45	17	30.43	31.00	10	53,189	0.02%
2019/06/06	10	28.40	1	28.70	28.65	9	52,550	0.02%
2019/06/05	10	30.16	14	30.06	28.70	-4	52,461	-0.01%
2019/06/04	4	29.23	20	29.34	29.45	-16	52,060	-0.03%
2019/06/03	103	29.54	7	29.11	28.70	96	52,433	0.18%	大買/
2019/05/31	14	29.60	7	29.94	29.95	7	52,430	0.01%
2019/05/30	18	28.93	18	28.55	28.60	0	52,743	0.00%
2019/05/29	5	28.45	5	28.50	28.65	0	52,975	0.00%
2019/05/28	3	28.15	2	28.40	28.00	1	52,718	0.00%
2019/05/27	0	0.00	6	28.28	28.15	-6	52,957	-0.01%
2019/05/24	15	28.24	24	28.05	28.00	-9	52,971	-0.02%
2019/05/23	5	28.38	8	28.63	28.30	-3	52,209	-0.01%
2019/05/22	41	31.22	9	31.44	30.45	32	51,339	0.06%
2019/05/21	30	30.88	16	30.64	31.15	14	50,851	0.03%
2019/05/20	3	30.45	2	30.60	30.45	1	50,485	0.00%
2019/05/17	24	32.97	196	33.66	31.60	-172	49,911	-0.34%	大賣/鉅額交易
2019/05/16	35	35.81	1	35.65	34.70	34	48,884	0.07%
2019/05/15	10	36.84	39	36.91	37.50	-29	48,004	-0.06%
2019/05/14	27	35.29	19	35.39	35.00	8	47,407	0.02%
2019/05/13	58	35.35	218	35.31	35.80	-160	47,291	-0.34%	大賣/鉅額交易
2019/05/10	72	34.80	35	35.20	34.40	37	47,036	0.08%
2019/05/09	30	34.79	5	34.16	33.80	25	46,479	0.05%
2019/05/08	9	35.07	28	35.16	35.60	-19	46,563	-0.04%
2019/05/07	26	34.62	34	34.64	34.55	-8	46,466	-0.02%
2019/05/06	19	32.90	1	32.40	33.05	18	46,278	0.04%
2019/05/03	15	34.84	12	34.93	34.80	3	46,117	0.01%
2019/05/02	3	34.55	5	34.21	34.40	-2	46,079	0.00%
2019/04/30	24	33.90	33	33.91	34.45	-9	46,322	-0.02%
2019/04/29	24	33.18	22	33.18	32.50	2	45,976	0.00%
2019/04/26	20	36.52	0	0.00	36.05	20	45,347	0.04%
2019/04/25	13	37.47	8	37.83	37.95	5	44,961	0.01%
2019/04/24	18	37.29	44	37.70	37.95	-26	44,559	-0.06%
2019/04/23	19	36.65	42	36.55	36.25	-23	44,060	-0.05%
2019/04/22	20	37.94	12	37.68	37.60	8	44,178	0.02%
2019/04/19	42	38.02	45	38.28	37.60	-3	44,972	-0.01%
2019/04/18	6	38.58	6	37.24	37.00	0	44,786	0.00%
2019/04/17	10	38.22	7	37.95	37.55	3	46,337	0.01%
2019/04/16	260	38.28	65	38.39	37.25	195	46,299	0.42%	大買/鉅額交易
2019/04/15	30	36.97	10	37.00	37.10	20	46,543	0.04%
2019/04/12	128	36.95	17	37.22	36.70	111	47,031	0.24%	大買/鉅額交易
2019/04/11	12	36.89	30	36.69	36.25	-18	47,585	-0.04%
2019/04/10	48	36.91	199	36.65	36.00	-151	47,233	-0.32%	大賣/鉅額交易
2019/04/09	66	37.47	23	38.12	36.35	43	46,493	0.09%
2019/04/08	92	37.70	189	38.21	39.25	-97	46,201	-0.21%	大賣/
2019/04/03	94	34.72	90	35.38	36.05	4	44,730	0.01%
2019/04/02	16	32.74	14	32.68	32.95	2	43,720	0.00%
2019/04/01	36	31.60	47	31.76	32.30	-11	43,301	-0.03%
2019/03/29	60	30.05	86	29.59	29.60	-26	41,989	-0.06%
2019/03/28	9	29.46	16	29.63	29.90	-7	41,685	-0.02%
2019/03/27	24	29.38	31	29.55	29.65	-7	42,032	-0.02%
2019/03/26	94	30.51	277	29.13	28.80	-183	42,145	-0.43%	大賣/鉅額交易
2019/03/25	12	29.56	0	0.00	30.30	12	41,759	0.03%
2019/03/22	17	29.84	10	29.81	29.85	7	42,580	0.02%
2019/03/21	15	29.85	29	29.96	30.15	-14	43,142	-0.03%
2019/03/20	80	29.14	56	29.29	29.20	24	43,479	0.06%
2019/03/19	202	28.55	7	27.91	27.80	195	43,091	0.45%	大買/鉅額交易
2019/03/18	20	26.96	438	27.99	28.45	-418	43,621	-0.96%	大賣/鉅額交易
2019/03/15	159	26.12	24	26.21	25.90	135	44,889	0.30%	大買/鉅額交易
2019/03/14	6	25.31	43	25.44	25.45	-37	45,411	-0.08%
2019/03/13	116	25.16	24	25.01	24.90	92	45,916	0.20%	大買/
2019/03/12	3	24.98	11	24.84	24.80	-8	46,127	-0.02%
2019/03/11	7	24.46	2	24.85	24.40	5	46,637	0.01%
2019/03/08	13	24.88	3	24.77	24.90	10	47,477	0.02%
2019/03/07	41	25.36	152	25.20	25.25	-111	48,383	-0.23%	大賣/鉅額交易
2019/03/06	6	24.83	295	24.75	24.65	-289	48,546	-0.60%	大賣/鉅額交易
2019/03/05	35	25.00	6	25.12	24.60	29	48,447	0.06%
2019/03/04	16	25.38	42	25.41	26.25	-26	48,144	-0.05%
2019/02/27	39	24.54	39	24.18	24.10	0	47,438	0.00%
2019/02/26	0	0.00	4	24.68	24.25	-4	47,534	-0.01%
2019/02/25	15	24.02	7	24.27	24.55	8	47,565	0.02%
2019/02/22	1	23.05	40	23.35	23.15	-39	47,565	-0.08%
2019/02/21	1	23.25	0	0.00	23.45	1	47,940	0.00%
2019/02/20	10	23.45	0	0.00	23.45	10	48,306	0.02%
2019/02/19	0	0.00	3	23.95	23.90	-3	49,978	-0.01%
2019/02/18	98	24.59	37	24.36	23.70	61	51,142	0.12%
2019/02/15	11	24.18	91	24.09	24.20	-80	51,091	-0.16%
2019/02/14	106	24.45	26	24.42	24.20	80	51,262	0.16%	大買/
2019/02/13	61	24.00	22	24.06	24.10	39	51,254	0.08%
2019/02/12	25	23.81	17	23.64	23.50	8	50,880	0.02%
2019/02/11	5	23.10	91	23.25	23.25	-86	50,453	-0.17%
2019/01/30	6	22.93	4	22.76	22.50	2	50,157	0.00%
2019/01/29	54	22.72	6	22.68	22.85	48	49,844	0.10%
2019/01/28	58	22.51	11	22.38	22.35	47	49,256	0.10%
2019/01/25	72	21.74	0	0.00	21.70	72	48,865	0.15%
2019/01/24	11	21.79	21	21.62	21.60	-10	48,687	-0.02%
2019/01/23	42	21.16	32	21.22	21.15	10	48,309	0.02%
2019/01/22	56	21.18	31	21.28	21.35	25	48,270	0.05%
2019/01/21	4	22.40	5	22.24	22.10	-1	48,107	0.00%
2019/01/18	112	22.17	109	21.78	22.15	3	47,932	0.01%	大買/大賣/
2019/01/17	10	21.35	16	21.51	21.45	-6	47,527	-0.01%
2019/01/16	4	21.35	14	21.46	21.55	-10	47,486	-0.02%
2019/01/15	16	21.25	15	21.40	21.10	1	47,224	0.00%
2019/01/14	4	20.86	21	20.71	21.05	-17	47,003	-0.04%
2019/01/11	70	21.23	33	21.48	21.20	37	46,587	0.08%
2019/01/10	3	22.12	4	22.11	22.10	-1	45,563	0.00%
2019/01/09	119	23.20	18	23.57	22.05	101	45,111	0.22%	大買/鉅額交易
2019/01/08	45	24.37	45	24.48	24.45	0	43,553	0.00%
2019/01/07	4	24.45	14	24.75	24.10	-10	43,384	-0.02%
2019/01/04	25	23.92	10	24.01	23.90	15	42,886	0.03%
2019/01/03	117	23.95	170	23.42	24.20	-53	42,612	-0.12%	大買/大賣/
2019/01/02	58	22.91	26	22.86	23.10	32	42,096	0.08%
2018/12/28	31	22.91	30	22.40	22.30	1	41,712	0.00%
2018/12/27	2	22.55	23	22.50	23.20	-21	41,775	-0.05%
2018/12/26	16	21.91	7	22.01	21.20	9	40,818	0.02%
2018/12/25	102	22.37	102	22.12	22.05	0	40,503	0.00%	大買/大賣/
2018/12/24	24	22.99	30	23.02	23.45	-6	40,305	-0.01%
2018/12/22	14	22.80	14	22.69	22.60	0	40,166	0.00%
2018/12/21	51	22.60	51	22.87	22.90	0	40,995	0.00%
2018/12/20	67	22.41	87	22.65	22.95	-20	40,686	-0.05%
2018/12/19	25	22.86	17	22.60	22.25	8	40,167	0.02%
2018/12/18	46	22.71	36	22.81	23.10	10	40,020	0.02%
2018/12/17	56	22.80	83	22.93	22.45	-27	39,933	-0.07%
2018/12/14	13	23.16	93	22.75	22.60	-80	39,015	-0.21%
2018/12/13	36	23.23	5	23.36	22.95	31	38,567	0.08%
2018/12/12	21	24.86	40	24.58	24.20	-19	38,480	-0.05%
2018/12/11	8	24.79	40	24.67	24.65	-32	39,611	-0.08%
2018/12/10	34	24.11	198	24.00	24.45	-164	39,067	-0.42%	大賣/鉅額交易
2018/12/07	73	22.90	140	22.40	23.35	-67	37,090	-0.18%	大賣/
2018/12/06	36	21.81	25	21.54	21.25	11	36,201	0.03%
2018/12/05	12	22.55	13	22.53	22.90	-1	35,368	0.00%
2018/12/04	26	22.69	36	22.67	22.55	-10	35,143	-0.03%
2018/12/03	9	22.49	14	22.61	22.75	-5	34,558	-0.01%
2018/11/30	2	20.95	9	20.66	21.15	-7	33,688	-0.02%
2018/11/29	27	20.38	14	20.22	20.00	13	32,619	0.04%
2018/11/28	11	19.94	3	20.07	19.95	8	32,253	0.02%
2018/11/27	5	19.05	22	19.36	20.00	-17	32,012	-0.05%
2018/11/23	12	18.91	0	0.00	18.70	12	31,339	0.04%
2018/11/22	15	18.84	2	19.93	18.65	13	31,097	0.04%
2018/11/21	1	19.65	5	19.93	20.05	-4	30,694	-0.01%
2018/11/20	1	19.95	45	19.76	19.95	-44	30,241	-0.15%
2018/11/19	11	20.01	10	19.72	19.80	1	30,093	0.00%
2018/11/16	61	19.77	46	19.50	19.65	15	30,298	0.05%
2018/11/15	261	17.96	38	18.59	18.70	223	28,350	0.79%	大買/鉅額交易
2018/11/14	0	0.00	151	16.93	17.00	-151	26,927	-0.56%	大賣/鉅額交易
2018/11/12	40	16.83	0	0.00	16.70	40	26,521	0.15%
2018/11/09	5	16.15	5	16.13	16.15	0	26,558	0.00%
2018/11/07	10	16.10	13	15.84	16.10	-3	27,035	-0.01%
2018/11/06	4	16.24	2	15.50	15.45	2	27,593	0.01%
2018/11/01	12	15.45	9	15.09	15.60	3	27,894	0.01%
2018/10/31	8	15.24	0	0.00	15.05	8	27,747	0.03%
2018/10/30	26	14.58	18	14.56	14.65	8	27,564	0.03%
2018/10/29	32	14.80	0	0.00	14.60	32	27,263	0.12%
2018/10/26	5	16.05	1	16.25	15.90	4	26,957	0.01%
2018/10/25	21	15.97	10	16.04	16.00	11	26,810	0.04%
2018/10/24	15	16.37	6	16.49	16.45	9	26,656	0.03%
2018/10/23	6	16.10	10	16.17	16.00	-4	26,467	-0.02%
2018/10/19	10	15.95	0	0.00	16.20	10	26,532	0.04%
2018/10/18	1	16.00	50	16.57	16.60	-49	26,337	-0.19%
2018/10/17	2	16.35	1	16.20	16.05	1	26,163	0.00%
2018/10/16	32	15.92	0	0.00	15.85	32	25,958	0.12%
2018/10/15	5	16.15	3	16.20	16.30	2	25,623	0.01%
2018/10/12	76	16.20	16	16.17	16.45	60	25,490	0.24%
2018/10/11	21	15.97	10	15.94	15.80	11	25,153	0.04%
2018/10/09	65	18.12	57	17.85	17.55	8	24,461	0.03%
2018/10/08	20	19.13	15	18.88	19.20	5	23,636	0.02%
2018/10/05	45	18.58	10	18.90	18.65	35	23,400	0.15%
2018/10/04	11	19.16	5	19.30	19.15	6	22,736	0.03%
2018/10/03	5	19.60	10	19.65	19.50	-5	22,549	-0.02%
2018/10/02	12	19.71	0	0.00	19.55	12	22,337	0.05%
2018/10/01	15	19.98	15	20.06	20.15	0	21,979	0.00%
2018/09/28	14	20.21	11	20.37	20.05	3	21,947	0.01%
2018/09/27	1	19.60	0	0.00	19.55	1	21,033	0.00%
2018/09/26	1	20.10	2	20.15	20.00	-1	20,762	0.00%
2018/09/25	5	19.65	22	19.90	20.30	-17	20,528	-0.08%
2018/09/21	42	19.04	20	19.25	19.10	22	19,851	0.11%
2018/09/20	12	19.83	11	19.91	19.75	1	18,981	0.01%
2018/09/19	102	20.05	23	19.93	19.70	79	18,655	0.42%	大買/
2018/09/18	37	19.83	27	19.93	19.85	10	18,040	0.06%
2018/09/17	73	19.97	71	20.02	20.05	2	17,160	0.01%
2018/09/14	25	18.63	29	18.76	19.00	-4	14,851	-0.03%
2018/09/13	8	18.00	7	18.26	18.15	1	14,092	0.01%
2018/09/12	4	17.93	5	18.00	18.15	-1	13,716	-0.01%
2018/09/10	0	0.00	1	17.00	16.90	-1	13,926	-0.01%
2018/09/07	1	17.80	0	0.00	17.60	1	15,843	0.01%
2018/09/06	1	18.30	1	18.30	18.00	0	16,187	0.00%
2018/09/05	7	18.27	0	0.00	18.20	7	16,433	0.04%
2018/08/31	2	17.65	1	17.70	17.60	1	15,537	0.01%
2018/08/30	1	17.75	0	0.00	17.80	1	15,546	0.01%
2018/08/29	2	17.85	2	17.85	17.85	0	15,551	0.00%
2018/08/28	1	18.20	20	18.13	18.00	-19	15,641	-0.12%
2018/08/27	0	0.00	3	17.90	17.95	-3	15,741	-0.02%
2018/08/24	4	17.86	16	17.87	18.00	-12	15,638	-0.08%
2018/08/23	5	17.55	39	17.97	18.20	-34	15,332	-0.22%
2018/08/22	14	17.00	0	0.00	17.20	14	14,617	0.10%
2018/08/21	8	17.04	0	0.00	17.15	8	14,688	0.05%
2018/08/20	1	16.90	0	0.00	17.00	1	14,688	0.01%
2018/08/17	0	0.00	10	18.20	17.60	-10	14,521	-0.07%
2018/08/16	0	0.00	4	17.63	17.85	-4	14,172	-0.03%
2018/08/15	2	17.45	3	17.53	17.25	-1	13,676	-0.01%
2018/08/14	9	17.27	13	17.36	17.40	-4	13,305	-0.03%
2018/08/13	10	17.09	18	17.07	17.10	-8	13,070	-0.06%
2018/08/10	1	16.70	138	16.83	16.65	-137	12,408	-1.10%	大賣/鉅額交易
2018/08/09	141	16.86	21	16.94	17.00	120	12,170	0.99%	大買/鉅額交易
2018/08/08	0	0.00	1	16.10	16.10	-1	11,779	-0.01%
2018/08/03	10	16.05	0	0.00	16.10	10	12,175	0.08%
2018/08/02	4	16.00	0	0.00	15.95	4	12,278	0.03%
2018/07/31	4	16.35	0	0.00	16.25	4	12,376	0.03%
2018/07/30	1	16.25	0	0.00	16.40	1	12,401	0.01%
2018/07/27	6	16.65	2	16.63	16.70	4	12,434	0.03%
2018/07/26	10	16.38	0	0.00	16.35	10	12,468	0.08%
2018/07/25	3	16.43	4	16.60	16.55	-1	12,586	-0.01%
2018/07/24	5	16.40	0	0.00	16.50	5	12,665	0.04%
2018/07/20	5	16.30	5	16.40	16.40	0	12,842	0.00%
2018/07/19	5	16.45	7	16.46	16.45	-2	13,167	-0.02%
2018/07/18	0	0.00	4	16.35	16.35	-4	13,360	-0.03%
2018/07/17	0	0.00	26	16.12	16.10	-26	13,385	-0.19%
2018/07/16	0	0.00	2	16.25	16.20	-2	13,548	-0.01%
2018/07/13	8	16.15	0	0.00	16.20	8	13,757	0.06%
2018/07/12	5	16.10	0	0.00	16.10	5	13,823	0.04%
2018/07/11	1	15.80	0	0.00	15.90	1	13,831	0.01%
2018/07/10	1	16.00	0	0.00	15.95	1	13,873	0.01%
2018/07/09	12	15.44	3	15.50	15.50	9	13,935	0.06%
2018/07/06	18	15.66	0	0.00	15.40	18	14,054	0.13%
2018/07/05	10	15.95	9	16.00	16.15	1	13,880	0.01%
2018/07/04	9	15.70	1	16.00	15.85	8	13,881	0.06%
2018/06/28	0	0.00	20	16.15	16.10	-20	13,784	-0.15%
2018/06/26	6	16.40	0	0.00	16.40	6	13,846	0.04%
2018/06/21	16	17.12	10	17.23	17.10	6	14,225	0.04%
2018/06/20	15	17.37	2	17.45	17.20	13	14,345	0.09%
2018/06/19	4	17.60	105	17.78	17.40	-101	14,405	-0.70%	大賣/鉅額交易
2018/06/15	97	18.45	80	18.75	17.70	17	14,212	0.12%
2018/06/14	55	17.51	5	17.46	17.70	50	12,301	0.41%
2018/06/13	58	17.34	22	17.26	17.15	36	12,135	0.30%
2018/06/11	4	17.13	0	0.00	17.10	4	12,169	0.03%
2018/06/06	30	17.30	0	0.00	17.25	30	12,775	0.23%
2018/06/05	70	17.60	0	0.00	17.25	70	12,917	0.54%
2018/06/04	30	17.40	0	0.00	17.60	30	13,377	0.22%
2018/05/31	10	16.95	10	17.05	16.80	0	13,361	0.00%
2018/05/30	5	16.90	5	16.95	16.80	0	13,572	0.00%
2018/05/28	0	0.00	2	17.50	17.40	-2	14,087	-0.01%
2018/05/21	1	17.60	4	17.60	17.65	-3	16,406	-0.02%
2018/05/18	0	0.00	1	17.45	17.05	-1	16,817	-0.01%
2018/05/17	1	17.55	0	0.00	17.50	1	17,382	0.01%
2018/05/15	5	17.41	9	17.31	17.35	-4	18,190	-0.02%
2018/05/14	4	17.30	1	17.15	17.15	3	19,184	0.02%
2018/05/09	2	17.20	2	17.35	17.15	0	21,965	0.00%
2018/05/08	0	0.00	50	17.20	17.20	-50	24,181	-0.21%
2018/05/04	0	0.00	3	17.05	16.75	-3	27,077	-0.01%
2018/05/03	0	0.00	5	17.20	17.25	-5	28,152	-0.02%
2018/04/30	1	16.75	0	0.00	16.80	1	29,843	0.00%
2018/04/27	1	16.35	100	16.35	16.50	-99	30,038	-0.33%
2018/04/24	1	17.25	2	17.00	16.90	-1	30,719	0.00%
2018/04/20	0	0.00	13	18.19	18.25	-13	31,439	-0.04%
2018/04/19	0	0.00	11	18.20	18.20	-11	31,528	-0.03%
2018/04/18	9	18.18	9	18.04	18.05	0	31,638	0.00%
2018/04/17	0	0.00	5	18.29	18.05	-5	31,653	-0.02%
2018/04/16	0	0.00	1	18.50	18.35	-1	31,826	0.00%
2018/04/13	3	18.90	0	0.00	18.75	3	32,570	0.01%
2018/04/12	10	18.55	41	18.27	18.65	-31	32,799	-0.09%
2018/04/11	1	18.00	0	0.00	18.00	1	32,798	0.00%
2018/04/10	0	0.00	20	18.15	18.10	-20	32,831	-0.06%
2018/04/09	0	0.00	30	18.20	18.15	-30	32,971	-0.09%
2018/04/03	0	18.55	0	0.00	18.55	0	33,070	0.00%
2018/04/02	0	18.85	0	0.00	18.75	0	33,166	0.00%
2018/03/31	0	0.00	1	18.95	18.85	-1	33,427	0.00%
2018/03/30	4	18.80	0	0.00	18.85	4	33,583	0.01%
2018/03/28	12	19.35	6	19.38	19.20	6	33,833	0.02%
2018/03/26	3	18.87	2	19.10	18.90	1	33,654	0.00%
2018/03/23	7	18.87	17	18.41	18.70	-10	33,972	-0.03%
2018/03/22	3	19.45	58	19.74	19.20	-55	34,072	-0.16%
2018/03/21	3	19.97	17	19.90	19.95	-14	34,411	-0.04%
2018/03/20	30	19.97	13	19.92	20.05	17	34,540	0.05%
2018/03/19	2	20.00	2	20.10	19.80	0	34,878	0.00%
2018/03/16	10	20.35	30	20.02	19.75	-20	35,823	-0.06%
2018/03/15	4	20.16	11	20.41	20.05	-7	36,500	-0.02%
2018/03/14	2	20.00	1	19.85	19.85	1	36,260	0.00%
2018/03/12	32	19.93	10	20.05	19.85	22	36,767	0.06%
2018/03/09	1	19.95	0	0.00	19.55	1	36,757	0.00%
2018/03/08	11	19.70	16	19.83	19.80	-5	36,560	-0.01%
2018/03/07	5	18.90	0	0.00	19.10	5	35,992	0.01%
2018/03/02	6	19.75	0	0.00	19.55	6	35,579	0.02%
2018/03/01	34	20.30	15	20.45	20.15	19	35,353	0.05%
2018/02/27	10	20.00	22	20.10	20.20	-12	34,992	-0.03%
2018/02/26	2	20.10	2	20.28	19.90	0	34,738	0.00%
2018/02/23	25	20.62	27	20.44	20.20	-2	34,638	-0.01%
2018/02/22	12	20.03	23	20.33	20.60	-11	34,304	-0.03%
2018/02/21	140	19.51	160	19.78	19.90	-20	33,667	-0.06%	大買/大賣/
2018/02/12	6	19.01	15	19.39	18.50	-9	33,096	-0.03%
2018/02/09	45	18.29	39	18.53	19.00	6	32,711	0.02%
2018/02/08	7	18.97	1	18.40	18.70	6	32,221	0.02%
2018/02/07	21	19.87	25	19.62	19.35	-4	31,995	-0.01%
2018/02/06	53	19.53	25	19.65	19.05	28	31,452	0.09%
2018/02/05	27	20.62	3	20.53	21.00	24	30,419	0.08%
2018/02/02	153	21.29	55	20.72	20.90	98	29,702	0.33%	大買/
2018/02/01	61	21.27	0	0.00	21.10	61	28,889	0.21%
2018/01/31	44	20.67	47	20.47	21.20	-3	28,550	-0.01%
2018/01/30	143	20.07	31	20.19	19.60	112	26,485	0.42%	大買/鉅額交易
2018/01/29	28	19.29	18	19.24	19.80	10	25,279	0.04%
2018/01/26	48	19.06	33	18.79	18.55	15	24,190	0.06%
2018/01/25	73	18.39	120	18.34	18.60	-47	23,074	-0.20%	大賣/
2018/01/24	2	17.30	0	0.00	17.30	2	21,455	0.01%
2018/01/23	5	17.55	0	0.00	17.70	5	21,151	0.02%
2018/01/22	37	17.49	24	17.43	17.15	13	20,782	0.06%
2018/01/19	28	18.08	4	18.01	17.85	24	20,467	0.12%
2018/01/18	19	18.00	14	17.99	17.85	5	19,948	0.03%
2018/01/17	4	18.03	3	18.00	17.90	1	19,607	0.01%
2018/01/16	6	17.18	0	0.00	17.55	6	18,760	0.03%
2018/01/15	9	17.39	69	17.39	17.10	-60	18,568	-0.32%
2018/01/11	31	17.04	34	17.10	17.30	-3	17,938	-0.02%
2018/01/10	10	16.93	175	17.31	16.85	-165	17,791	-0.93%	大賣/鉅額交易
2018/01/09	85	17.35	17	17.43	17.30	68	17,540	0.39%
2018/01/08	65	17.11	0	0.00	17.15	65	16,729	0.39%
2018/01/05	141	16.87	80	16.85	16.90	61	16,330	0.37%	大買/
2018/01/04	38	16.59	8	16.67	16.65	30	16,125	0.19%
2018/01/03	9	16.80	5	16.63	16.60	4	16,023	0.02%
2018/01/02	2	16.33	6	16.49	16.80	-4	15,821	-0.03%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－2024/04/15

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－2024/04/12

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－2024/04/11

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

國泰-松江券商分點個股進出
國泰-松江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

國泰-松江 券商分點個股進出 國泰-松江 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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析