欣興 (3037)-凱基-湖口券商分點個股進出

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
▲0.5
漲幅
+0.27%
成交量
5,952張
產業
上市電子零組件類股
2749人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	22	182.50	22	182.02	182.50	0	15,873	0.00%
2024/05/21	5	181.90	6	180.75	182.00	-1	16,037	-0.01%
2024/05/20	12	180.08	3	181.17	180.50	9	16,176	0.06%
2024/05/17	6	183.33	6	182.83	183.50	0	16,378	0.00%
2024/05/16	6	183.00	6.1	184.66	183.00	-0.1	17,068	0.00%
2024/05/15	6	183.25	2	184.25	182.50	4	17,079	0.02%
2024/05/14	5	183.60	5	185.40	183.50	0	17,191	0.00%
2024/05/13	9	185.89	19	185.87	186.50	-10	17,219	-0.06%
2024/05/10	14	190.25	12	189.04	190.00	2	17,236	0.01%
2024/05/09	14	191.29	7	192.14	190.50	7	17,221	0.04%
2024/05/08	1	180.00	19.1	187.34	189.00	-18.1	17,053	-0.11%
2024/05/07	11	181.18	4	184.00	182.00	7	16,965	0.04%
2024/05/06	0	0.00	9.1	183.84	184.00	-9.1	17,182	-0.05%
2024/05/03	2.2	177.76	0	0.00	176.00	2.2	17,232	0.01%
2024/05/02	16	179.06	9	180.61	178.00	7	17,587	0.04%
2024/04/30	3	183.83	4	185.63	182.00	-1	17,726	-0.01%
2024/04/29	2	183.25	4	183.75	184.00	-2	17,823	-0.01%
2024/04/26	6.1	184.41	5	182.40	182.50	1.1	18,070	0.01%
2024/04/25	20.2	190.32	20	189.00	184.00	0.2	18,192	0.00%
2024/04/24	3	184.67	17	185.71	187.00	-14	17,703	-0.08%
2024/04/23	5.1	170.01	5	170.30	170.00	0.1	17,511	0.00%
2024/04/22	7.1	169.53	0	0.00	167.50	7.1	17,483	0.04%
2024/04/19	19	171.29	12	176.04	170.00	7	17,462	0.04%
2024/04/18	6.1	178.65	6	178.67	178.50	0	17,256	0.00%
2024/04/17	6.5	177.73	5	178.30	179.00	1.5	17,275	0.01%
2024/04/16	9.5	178.68	7	182.14	177.00	2.5	17,189	0.01%
2024/04/15	39.1	183.18	20	183.18	182.50	19.1	17,092	0.11%
2024/04/12	17	193.03	16.1	191.82	194.00	0.9	16,828	0.01%
2024/04/11	7	191.64	6.2	190.94	192.50	0.8	16,964	0.00%
2024/04/10	2.5	192.80	0	0.00	191.50	2.5	17,078	0.01%
2024/04/09	7	194.79	8	198.13	193.50	-1	17,147	-0.01%
2024/04/08	4.1	199.37	8	197.38	199.00	-4	17,073	-0.02%
2024/04/03	13	191.69	14	191.50	192.00	-1	16,814	-0.01%
2024/04/02	5	193.50	7	194.43	193.50	-2	16,766	-0.01%
2024/04/01	6	194.42	1	194.50	193.00	5	16,727	0.03%
2024/03/29	3	193.67	23	193.13	191.00	-20	16,622	-0.12%
2024/03/28	0	0.00	2	191.50	190.00	-2	16,502	-0.01%
2024/03/27	2	190.75	1	189.50	191.50	1	16,503	0.01%
2024/03/26	12	194.88	2.1	193.57	190.00	9.9	16,579	0.06%
2024/03/25	24	198.02	25.5	197.17	198.00	-1.5	16,372	-0.01%
2024/03/22	9	197.55	10.4	197.86	200.00	-1.4	16,352	-0.01%
2024/03/21	11.2	200.80	14.4	201.21	200.00	-3.2	16,283	-0.02%
2024/03/20	15	196.20	26.1	196.06	196.50	-11.1	16,104	-0.07%
2024/03/19	13.3	192.52	26.4	192.94	192.50	-13.1	15,743	-0.08%
2024/03/18	17	182.26	63.1	180.96	187.00	-46.1	15,167	-0.30%
2024/03/15	15.1	173.67	8	175.94	172.00	7.1	14,782	0.05%
2024/03/14	5	177.30	15.4	179.44	177.50	-10.4	14,960	-0.07%
2024/03/13	19.1	178.10	25	179.62	177.50	-5.9	14,974	-0.04%
2024/03/12	2.1	181.02	17	181.41	182.00	-14.9	14,884	-0.10%
2024/03/11	5.2	174.42	10	176.65	177.00	-4.8	14,746	-0.03%
2024/03/08	9.4	172.86	6	173.50	173.50	3.4	14,819	0.02%
2024/03/07	8	173.13	6	173.00	172.50	2	14,725	0.01%
2024/03/06	35	174.09	22	174.86	174.00	13	14,683	0.09%
2024/03/05	9.6	179.31	5	178.60	178.00	4.6	14,731	0.03%
2024/03/04	10	180.45	17.5	181.20	180.50	-7.5	14,948	-0.05%
2024/03/01	16	178.28	17	179.62	178.00	-1	15,050	-0.01%
2024/02/29	12	174.58	8	179.00	179.50	4	14,991	0.03%
2024/02/27	49.7	182.10	25.7	184.15	179.00	24	14,636	0.16%
2024/02/26	9	193.50	21.3	195.16	196.00	-12.3	13,782	-0.09%
2024/02/23	8	189.31	13	189.68	188.00	-5	13,574	-0.04%
2024/02/22	17	189.35	1.1	188.59	189.00	15.9	13,899	0.11%
2024/02/21	8	189.94	6	190.75	189.50	2	13,926	0.01%
2024/02/20	14	189.96	2	189.75	190.50	12	13,945	0.09%
2024/02/19	19.2	188.94	56.9	190.53	192.50	-37.7	13,727	-0.27%
2024/02/16	8	181.63	13.1	181.04	182.00	-5	13,206	-0.04%
2024/02/15	10.1	179.14	11.1	179.68	180.50	-1.1	13,208	-0.01%
2024/02/05	13.3	176.75	11	177.55	176.50	2.3	13,201	0.02%
2024/02/02	9	179.50	15.3	178.97	180.00	-6.3	13,273	-0.05%
2024/02/01	8	176.94	7.4	176.07	177.50	0.6	13,239	0.00%
2024/01/31	16	176.09	14	177.39	176.00	2	13,263	0.02%
2024/01/30	9	178.06	40.2	178.37	178.00	-31.2	13,303	-0.23%
2024/01/29	0	0.00	15.2	177.77	178.00	-15.2	13,226	-0.11%
2024/01/26	12.1	172.08	6	174.33	171.50	6.1	13,187	0.05%
2024/01/25	3	174.17	15	175.27	175.50	-12	13,195	-0.09%
2024/01/24	9.2	170.33	2.5	169.80	169.50	6.7	12,861	0.05%
2024/01/23	12	173.42	1.5	174.17	174.50	10.5	12,765	0.08%
2024/01/22	3.1	173.32	3	173.68	175.00	0.1	12,782	0.00%
2024/01/19	0	168.50	33.1	165.97	169.50	-33	12,792	-0.26%
2024/01/18	15.3	156.67	0	0.00	157.00	15.3	12,858	0.12%
2024/01/17	21.1	159.29	8	159.31	158.50	13.1	12,936	0.10%
2024/01/16	11.1	160.46	4	160.25	162.00	7.1	13,170	0.05%
2024/01/15	3.1	158.90	2	159.00	159.50	1.1	13,188	0.01%
2024/01/12	9.2	159.57	6	159.00	159.00	3.2	13,212	0.02%
2024/01/11	8.2	161.54	5	161.30	160.50	3.2	13,277	0.02%
2024/01/10	19.3	161.69	34	160.87	162.50	-14.7	13,469	-0.11%
2024/01/09	6	162.83	3	163.67	162.50	3	13,506	0.02%
2024/01/08	1	162.00	1	161.50	161.00	0	13,686	0.00%
2024/01/05	10.5	162.07	0.1	164.00	160.00	10.4	13,824	0.08%
2024/01/04	19.2	165.71	3	164.50	164.50	16.2	13,724	0.12%
2024/01/03	5.4	169.07	5	169.90	170.00	0.4	13,823	0.00%
2024/01/02	3	173.67	1	173.00	173.00	2	13,782	0.01%
2023/12/29	1	175.00	0	0.00	176.00	1	13,827	0.01%
2023/12/28	4.8	176.74	1	177.00	175.50	3.8	13,892	0.03%
2023/12/27	0	0.00	1	178.00	178.00	-1	13,959	-0.01%
2023/12/26	1	177.50	5.3	178.00	177.50	-4.3	14,136	-0.03%
2023/12/25	4	176.25	2.3	176.06	175.00	1.8	14,217	0.01%
2023/12/22	3	176.33	2.2	176.80	175.00	0.9	14,389	0.01%
2023/12/21	0.3	179.00	14	178.68	179.00	-13.8	14,380	-0.10%
2023/12/20	12.1	173.59	3	176.00	173.00	9.1	14,324	0.06%
2023/12/19	4.3	175.03	1.2	174.92	174.50	3.1	14,450	0.02%
2023/12/18	7.1	178.21	4.2	177.26	176.00	2.9	14,520	0.02%
2023/12/15	5	180.90	17	182.12	182.00	-12	14,636	-0.08%
2023/12/14	1	178.00	11.1	179.82	180.50	-10.1	14,685	-0.07%
2023/12/13	11	176.50	0	0.00	177.00	11	14,720	0.07%
2023/12/12	5	177.40	4.1	176.39	176.00	1	15,164	0.01%
2023/12/11	10	178.05	12	179.92	178.00	-2	15,193	-0.01%
2023/12/08	3.1	173.00	13	173.54	174.50	-10	14,950	-0.07%
2023/12/07	1.2	169.50	2	169.25	168.50	-0.8	15,016	-0.01%
2023/12/06	7.1	171.07	6.1	170.58	170.00	1	15,083	0.01%
2023/12/05	11.1	173.36	0	0.00	171.50	11.1	15,110	0.07%
2023/12/04	4	174.25	33	174.80	177.00	-29	14,993	-0.19%
2023/12/01	5.1	175.43	6	176.17	176.00	-0.9	14,991	-0.01%
2023/11/30	9	174.72	17.1	175.44	177.00	-8.1	14,954	-0.05%
2023/11/29	2.1	173.74	16.1	173.88	175.00	-14	14,807	-0.09%
2023/11/28	8.1	170.37	25.7	169.24	170.00	-17.6	14,628	-0.12%
2023/11/27	11.2	165.54	4	165.50	164.50	7.2	14,593	0.05%
2023/11/24	6	167.00	3	167.33	167.00	3	14,773	0.02%
2023/11/23	15.4	168.14	13	168.88	168.00	2.4	15,109	0.02%
2023/11/22	8	169.38	14.2	170.05	171.00	-6.2	15,101	-0.04%
2023/11/21	24	165.84	27.3	167.90	168.50	-3.2	15,184	-0.02%
2023/11/20	4.1	160.50	10	160.30	160.00	-5.9	15,423	-0.04%
2023/11/17	6.6	157.65	7.1	157.92	159.00	-0.5	15,336	0.00%
2023/11/16	7	154.86	1	157.00	155.00	6	15,363	0.04%
2023/11/15	1.1	155.14	2.5	156.90	154.50	-1.4	15,352	-0.01%
2023/11/14	3	153.17	2	153.50	153.00	1	15,321	0.01%
2023/11/13	2	156.50	7	154.29	156.00	-5	15,446	-0.03%
2023/11/10	3	151.17	3	150.67	151.00	0	15,571	0.00%
2023/11/09	1.2	152.67	4.1	153.85	154.50	-3	15,603	-0.02%
2023/11/08	2.2	154.50	4	154.50	154.50	-1.8	15,739	-0.01%
2023/11/07	4	154.12	3.3	155.81	153.50	0.8	15,824	0.00%
2023/11/06	6	156.17	10	156.75	158.00	-4	16,019	-0.02%
2023/11/03	8.9	153.94	7	154.29	155.50	1.8	16,388	0.01%
2023/11/02	5.5	150.27	7.1	149.65	151.00	-1.5	16,370	-0.01%
2023/11/01	7.1	143.77	5	144.40	144.50	2.1	16,377	0.01%
2023/10/31	9.4	144.31	8	144.81	143.00	1.4	16,639	0.01%
2023/10/30	6.1	146.73	3	147.33	145.50	3.1	17,143	0.02%
2023/10/27	10	149.00	12	149.21	147.00	-2	17,194	-0.01%
2023/10/26	12.2	150.67	2.1	149.01	149.00	10.2	17,353	0.06%
2023/10/25	9.2	158.89	5	157.40	157.00	4.2	17,380	0.02%
2023/10/24	4	154.88	20	153.58	157.00	-16	17,972	-0.09%
2023/10/23	8.5	158.85	6	160.33	158.50	2.5	18,580	0.01%
2023/10/20	4.1	157.73	6	158.17	161.00	-1.9	19,659	-0.01%
2023/10/19	10	157.45	13	159.58	160.00	-3	20,246	-0.01%
2023/10/18	16.3	161.88	8	162.13	160.00	8.3	20,714	0.04%
2023/10/17	5	168.20	6	168.58	166.50	-1	21,177	0.00%
2023/10/16	22.2	163.70	28	163.84	164.50	-5.9	22,565	-0.03%
2023/10/13	9	169.61	5	169.40	169.00	4	23,739	0.02%
2023/10/12	2.1	171.52	4	171.63	171.50	-1.9	24,128	-0.01%
2023/10/11	7	172.36	2.1	176.19	171.50	4.9	24,906	0.02%
2023/10/06	12.4	171.70	4	171.50	172.50	8.4	25,550	0.03%
2023/10/05	15.1	173.10	6	174.00	172.50	9.1	25,793	0.04%
2023/10/04	10.6	172.98	10	173.40	174.00	0.6	25,809	0.00%
2023/10/03	5.1	177.09	3	178.17	175.50	2.1	25,840	0.01%
2023/10/02	3.1	178.19	18	178.61	178.50	-15	26,042	-0.06%
2023/09/28	13.5	174.02	12	173.96	173.50	1.5	26,337	0.01%
2023/09/27	27	173.65	3	173.33	173.50	24	26,484	0.09%
2023/09/26	11	176.46	15	177.20	176.00	-4	26,457	-0.02%
2023/09/25	24	178.50	17	178.18	178.50	7	26,596	0.03%
2023/09/22	42	179.30	33	177.00	181.00	9	26,579	0.03%
2023/09/21	28.1	180.71	19	180.68	180.50	9.1	26,499	0.03%
2023/09/20	29.1	185.89	7	184.86	183.50	22.1	26,558	0.08%
2023/09/19	10.1	186.81	19	189.24	188.50	-9	26,571	-0.03%
2023/09/18	18	186.11	5	187.00	184.50	13	26,467	0.05%
2023/09/15	8	190.00	20.3	189.90	190.50	-12.3	26,386	-0.05%
2023/09/14	6	185.92	16	186.06	186.00	-10	26,171	-0.04%
2023/09/13	18.2	182.68	6	182.67	181.50	12.2	26,200	0.05%
2023/09/12	4	181.75	25	183.34	185.00	-21	26,428	-0.08%
2023/09/11	8.4	180.81	6	182.00	179.50	2.4	26,684	0.01%
2023/09/08	17	181.79	7	183.00	181.00	10	26,828	0.04%
2023/09/07	11	184.82	8	185.50	184.50	3	27,295	0.01%
2023/09/06	0.2	185.52	4.4	186.32	187.00	-4.3	27,500	-0.02%
2023/09/05	3	185.67	13	185.38	186.50	-10	27,786	-0.04%
2023/09/04	1	185.00	2.2	184.25	185.00	-1.2	28,511	0.00%
2023/09/01	19.2	183.00	7	183.79	182.00	12.2	28,870	0.04%
2023/08/31	3	184.50	4	184.63	185.50	-1	29,026	0.00%
2023/08/30	5.3	185.93	10	185.55	184.00	-4.7	29,139	-0.02%
2023/08/29	16	182.47	37	182.76	184.00	-21	29,237	-0.07%
2023/08/28	20	177.40	5	178.00	176.00	15	29,112	0.05%
2023/08/25	22.3	181.83	5	182.60	179.50	17.3	29,448	0.06%
2023/08/24	13.4	187.46	45.7	186.11	189.00	-32.3	29,388	-0.11%
2023/08/23	2	176.00	2	176.75	177.00	0	29,334	0.00%
2023/08/22	6	174.67	8.7	172.75	176.00	-2.7	30,062	-0.01%
2023/08/21	3	173.33	7.8	173.50	172.50	-4.8	31,063	-0.02%
2023/08/18	7	176.14	2	175.25	174.50	5	31,230	0.02%
2023/08/17	21.2	180.26	27	178.57	180.50	-5.8	31,514	-0.02%
2023/08/16	10	178.35	6	178.08	178.00	4	31,889	0.01%
2023/08/15	2.7	175.73	4	176.13	175.50	-1.3	31,957	0.00%
2023/08/14	6.2	169.08	8.3	170.27	170.50	-2	32,426	-0.01%
2023/08/11	18.3	175.90	8	175.50	174.50	10.3	32,885	0.03%
2023/08/10	31.2	178.92	12.3	179.47	177.00	19	33,081	0.06%
2023/08/09	23.1	184.81	15.3	183.83	184.00	7.9	33,007	0.02%
2023/08/08	16	179.28	7	181.43	178.50	9	32,919	0.03%
2023/08/07	31.3	181.38	12.1	178.64	182.00	19.3	33,012	0.06%
2023/08/04	20.5	177.09	28.1	176.80	177.50	-7.7	33,076	-0.02%
2023/08/02	56	182.47	65.6	182.84	180.00	-9.5	33,196	-0.03%
2023/08/01	11.1	185.96	6.4	187.38	186.00	4.7	33,560	0.01%
2023/07/31	47.3	188.92	34	185.60	184.50	13.3	33,969	0.04%
2023/07/28	26.7	189.53	12	190.58	191.00	14.7	33,919	0.04%
2023/07/27	36	191.92	46.2	191.69	190.50	-10.2	33,959	-0.03%
2023/07/26	20	200.35	38.6	201.19	197.50	-18.6	33,805	-0.05%
2023/07/25	33.1	201.22	18	199.67	195.50	15.1	33,790	0.04%
2023/07/24	44.3	197.58	18	198.44	199.50	26.3	32,927	0.08%
2023/07/21	12.2	190.48	36.4	190.34	190.50	-24.2	32,768	-0.07%
2023/07/20	18.1	199.63	11.4	198.18	196.50	6.7	32,526	0.02%
2023/07/19	67.2	203.16	57	202.30	203.00	10.2	32,017	0.03%
2023/07/18	22.1	192.17	51.2	194.28	200.00	-29.1	30,787	-0.09%
2023/07/17	22.1	185.40	49.1	187.96	182.00	-27	29,625	-0.09%
2023/07/14	11.4	185.51	44.3	185.19	187.00	-33	29,371	-0.11%
2023/07/13	50	175.45	28	175.22	175.50	22	28,676	0.08%
2023/07/12	20.1	170.00	8	169.88	171.00	12.1	27,913	0.04%
2023/07/11	5	169.30	3	169.67	169.00	2	27,712	0.01%
2023/07/10	20	170.08	12	167.58	167.00	8	27,827	0.03%
2023/07/07	19	168.13	17	168.38	170.00	2	27,843	0.01%
2023/07/06	31.8	171.25	4.1	172.70	169.00	27.7	27,676	0.10%
2023/07/05	3.3	182.76	4	181.50	178.00	-0.7	27,240	0.00%
2023/07/04	2	179.00	1.3	178.26	180.00	0.7	27,075	0.00%
2023/07/03	6.8	177.68	5	178.10	179.50	1.8	27,204	0.01%
2023/06/30	11.2	173.60	11	173.91	176.00	0.2	27,500	0.00%
2023/06/29	13	174.92	16	172.84	174.00	-3	28,041	-0.01%
2023/06/28	20.1	174.37	10	175.90	173.00	10.1	28,063	0.04%
2023/06/27	1	179.50	2	176.00	177.00	-1	28,482	0.00%
2023/06/26	13	180.92	10	181.15	180.00	3	28,569	0.01%
2023/06/21	17	186.94	11.1	188.31	187.00	5.9	29,175	0.02%
2023/06/20	8.1	187.17	5	186.90	188.50	3.1	29,637	0.01%
2023/06/19	7	187.71	15.5	187.89	185.50	-8.5	29,823	-0.03%
2023/06/16	4	187.63	16.3	188.05	189.50	-12.3	30,056	-0.04%
2023/06/15	10	184.50	10.6	184.30	186.50	-0.5	29,855	0.00%
2023/06/14	9.1	178.96	7	179.93	180.50	2.1	29,629	0.01%
2023/06/13	8.4	179.26	24.5	178.82	180.00	-16.1	29,512	-0.05%
2023/06/12	3	171.18	27.1	171.13	172.50	-24.1	29,054	-0.08%
2023/06/09	18.2	170.25	10	169.65	171.50	8.2	28,957	0.03%
2023/06/08	29.3	169.03	31	167.18	167.00	-1.7	28,788	-0.01%
2023/06/07	16	174.94	18	175.25	176.00	-2	28,229	-0.01%
2023/06/06	14.6	178.73	4	178.25	177.00	10.6	28,025	0.04%
2023/06/05	2.1	181.05	3.5	182.50	181.00	-1.5	28,021	-0.01%
2023/06/02	7.3	181.80	5	182.50	182.00	2.3	27,967	0.01%
2023/06/01	1	181.00	6	180.42	181.00	-5	27,935	-0.02%
2023/05/31	12.1	180.12	7	179.93	180.50	5.1	28,316	0.02%
2023/05/30	4	179.63	5.1	179.51	180.00	-1.1	28,128	0.00%
2023/05/29	28.5	183.02	16	184.13	182.50	12.5	28,229	0.04%
2023/05/26	36.1	188.39	34.2	187.95	185.50	1.9	28,279	0.01%
2023/05/25	22	175.45	55	177.58	180.50	-33	27,771	-0.12%
2023/05/24	9.1	165.28	10.2	166.37	167.50	-1.1	26,934	0.00%
2023/05/23	19.1	164.63	19	165.37	167.00	0.1	26,869	0.00%
2023/05/22	35.7	163.97	53.1	162.75	161.00	-17.4	26,560	-0.07%
2023/05/19	18.1	167.48	22.4	168.85	170.00	-4.3	26,206	-0.02%
2023/05/18	27	168.30	50.6	168.47	167.50	-23.6	26,351	-0.09%
2023/05/17	17	163.26	27.6	164.88	165.00	-10.6	26,099	-0.04%
2023/05/16	28	160.63	17.1	160.53	161.00	10.9	25,638	0.04%
2023/05/15	15	158.10	39	157.77	156.00	-24	25,354	-0.09%
2023/05/12	33	157.67	37	157.30	160.00	-4	25,345	-0.02%
2023/05/11	30.1	158.38	43	157.86	156.00	-12.9	25,166	-0.05%
2023/05/10	19	157.50	23.4	157.77	158.00	-4.4	25,089	-0.02%
2023/05/09	61.3	159.94	33.7	159.97	160.50	27.6	25,096	0.11%
2023/05/08	19	160.05	59.6	159.95	161.00	-40.6	25,088	-0.16%
2023/05/05	43	152.23	58.3	150.55	152.50	-15.3	24,541	-0.06%
2023/05/04	18	148.22	46.2	146.70	148.50	-28.2	24,440	-0.12%
2023/05/03	28.1	145.95	26.7	144.48	147.00	1.4	24,546	0.01%
2023/05/02	13	145.08	20.3	145.72	143.50	-7.3	24,416	-0.03%
2023/04/28	47	144.62	101.5	143.70	145.00	-54.5	24,457	-0.22%	大賣/
2023/04/27	23	136.37	18	135.94	136.50	5	23,763	0.02%
2023/04/26	33	138.97	31	138.53	139.00	2	23,835	0.01%
2023/04/25	23.1	136.75	24	137.71	135.00	-0.9	23,701	0.00%
2023/04/24	7	138.36	16	138.50	139.50	-9	23,545	-0.04%
2023/04/21	18.4	136.90	24.6	137.51	136.50	-6.2	23,472	-0.03%
2023/04/20	17.1	135.97	22	135.18	135.50	-4.9	23,368	-0.02%
2023/04/19	33.5	134.24	12	132.96	132.50	21.5	23,543	0.09%
2023/04/18	22.5	137.10	14	138.86	136.50	8.5	23,617	0.04%
2023/04/17	9	138.94	1.1	139.55	139.00	7.9	23,761	0.03%
2023/04/14	13.3	139.13	29	139.31	139.00	-15.7	23,949	-0.07%
2023/04/13	35.4	139.55	19	141.21	139.50	16.4	23,954	0.07%
2023/04/12	8	141.75	3	141.50	142.00	5	23,932	0.02%
2023/04/11	4.2	143.76	3.5	143.61	143.00	0.7	23,978	0.00%
2023/04/10	6	144.17	3	144.83	144.50	3	24,062	0.01%
2023/04/07	8.1	144.38	8	145.13	144.50	0.1	24,146	0.00%
2023/04/06	10	143.75	6	145.00	144.00	4	24,192	0.02%
2023/03/31	26.6	148.32	22	148.66	147.50	4.6	24,432	0.02%
2023/03/30	28	146.75	49.3	146.91	147.50	-21.3	24,442	-0.09%
2023/03/29	3	140.00	7	140.29	140.50	-4	24,829	-0.02%
2023/03/28	41.2	140.99	11	139.36	138.50	30.2	25,628	0.12%
2023/03/27	12	145.79	3	145.33	145.50	9	25,225	0.04%
2023/03/24	28	148.29	58.4	148.54	148.00	-30.4	25,244	-0.12%
2023/03/23	63	143.01	35.7	143.62	146.00	27.3	24,511	0.11%
2023/03/22	31	141.47	42	140.98	140.00	-11	24,185	-0.05%
2023/03/21	6	138.42	18	138.42	138.50	-12	24,170	-0.05%
2023/03/20	7.2	135.51	19	135.37	135.50	-11.8	23,881	-0.05%
2023/03/17	5.2	132.42	8	132.25	134.00	-2.8	24,105	-0.01%
2023/03/16	8	130.13	5	130.90	129.50	3	24,434	0.01%
2023/03/15	7	131.79	13	132.46	131.00	-6	25,342	-0.02%
2023/03/14	17	130.91	15	131.60	130.50	2	25,725	0.01%
2023/03/13	21	132.10	29	130.72	133.50	-8	26,381	-0.03%
2023/03/10	27.1	132.80	13	133.73	131.50	14.1	26,488	0.05%
2023/03/09	6.3	137.00	2.2	136.77	136.00	4.1	27,683	0.01%
2023/03/08	4	136.38	7	137.29	137.00	-3	27,666	-0.01%
2023/03/07	26	136.08	8	136.25	136.50	18	27,869	0.06%
2023/03/06	4	137.88	20	138.68	138.50	-16	27,852	-0.06%
2023/03/03	37.2	136.58	52.2	137.28	136.50	-15	28,013	-0.05%
2023/03/02	27	133.65	34	132.32	134.00	-7	27,673	-0.03%
2023/03/01	2	128.52	9.1	130.69	131.50	-7	27,695	-0.03%
2023/02/24	38.4	129.47	11	130.41	128.00	27.4	27,536	0.10%
2023/02/23	16	133.81	16	134.06	134.00	0	27,064	0.00%
2023/02/22	37.3	134.06	13	134.27	133.50	24.3	27,349	0.09%
2023/02/21	8	136.44	17	136.59	137.50	-9	27,513	-0.03%
2023/02/20	11	137.23	1	138.00	136.50	10	27,910	0.04%
2023/02/17	7	135.71	4.1	136.27	136.00	2.9	28,466	0.01%
2023/02/16	54.1	137.71	20	138.18	138.50	34.1	29,275	0.12%
2023/02/15	8.1	136.20	14	135.11	137.50	-5.9	30,468	-0.02%
2023/02/14	8.1	131.82	3	132.00	131.50	5.1	30,890	0.02%
2023/02/13	10.2	128.56	25	129.88	128.50	-14.8	32,245	-0.05%
2023/02/10	2.1	129.53	10	130.15	129.00	-7.9	33,137	-0.02%
2023/02/09	2	132.50	5	132.60	132.50	-3	33,431	-0.01%
2023/02/08	8	131.25	9	131.17	131.50	-1	33,774	0.00%
2023/02/07	5.1	130.30	12	129.63	130.00	-6.9	33,943	-0.02%
2023/02/06	25.2	130.02	10	130.25	129.00	15.2	34,204	0.04%
2023/02/03	22.3	139.81	22	140.20	137.00	0.3	34,062	0.00%
2023/02/02	14.4	142.34	17	142.29	143.50	-2.7	34,277	-0.01%
2023/02/01	22	140.41	42	141.12	141.50	-20	34,457	-0.06%
2023/01/31	6	135.75	8	136.38	136.50	-2	34,564	-0.01%
2023/01/30	15	132.40	37	133.11	136.00	-22	35,279	-0.06%
2023/01/17	9	126.94	14	126.93	127.00	-5	35,331	-0.01%
2023/01/16	31	129.08	16	128.91	128.00	15	36,209	0.04%
2023/01/13	20.2	128.13	31.3	127.04	126.00	-11.1	36,404	-0.03%
2023/01/12	29	126.69	5	126.80	125.00	24	36,934	0.06%
2023/01/11	1	127.50	4	128.00	128.00	-3	37,413	-0.01%
2023/01/10	4	126.25	13	125.62	126.50	-9	37,953	-0.02%
2023/01/09	8.1	126.07	9	126.00	127.50	-0.9	38,592	0.00%
2023/01/06	4.1	122.02	21.1	121.94	123.00	-17.1	38,463	-0.04%
2023/01/05	26	119.08	13	119.42	119.00	13	38,437	0.03%
2023/01/04	15	118.80	0	0.00	120.00	15	38,524	0.04%
2023/01/03	1	121.50	5	120.80	122.00	-4	38,642	-0.01%
2022/12/30	14	121.43	2	120.50	120.00	12	38,893	0.03%
2022/12/29	8	121.19	4	120.13	121.50	4	38,945	0.01%
2022/12/28	11	121.32	1	120.00	120.00	10	39,277	0.03%
2022/12/27	13	123.62	4	122.88	122.50	9	39,633	0.02%
2022/12/26	11	123.14	0	0.00	123.00	11	39,842	0.03%
2022/12/23	8.4	122.11	14.2	123.19	125.00	-5.8	40,196	-0.01%
2022/12/22	24.1	122.35	14	122.82	122.00	10.1	40,091	0.03%
2022/12/21	39.2	122.60	37	121.16	120.50	2.2	40,102	0.01%
2022/12/20	30	129.70	13	128.23	126.50	17	39,454	0.04%
2022/12/19	9.2	140.27	11	140.23	140.50	-1.8	38,921	0.00%
2022/12/16	10.3	142.49	14	143.11	142.00	-3.8	38,881	-0.01%
2022/12/15	32	148.28	24	148.92	149.00	8	38,834	0.02%
2022/12/14	19	147.18	13	147.19	147.50	6	38,939	0.02%
2022/12/13	22.1	149.04	25	146.62	146.00	-2.9	39,001	-0.01%
2022/12/12	4	149.00	4	148.88	150.00	0	38,827	0.00%
2022/12/09	40.1	150.46	18	149.67	149.50	22.1	39,005	0.06%
2022/12/08	9.2	149.74	11	148.82	149.50	-1.8	38,854	0.00%
2022/12/07	50.4	153.33	45	157.04	150.00	5.4	38,833	0.01%
2022/12/06	15.1	165.60	11.1	165.27	163.00	4	38,234	0.01%
2022/12/05	17	165.12	29.2	167.02	166.00	-12.2	38,054	-0.03%
2022/12/02	17	160.44	2	160.25	160.50	15	37,559	0.04%
2022/12/01	46	161.68	40	162.18	159.50	6	37,807	0.02%
2022/11/30	10	153.60	0	0.00	155.50	10	36,551	0.03%
2022/11/29	25	152.74	17	151.26	151.00	8	36,655	0.02%
2022/11/28	18.1	154.95	12	155.29	155.50	6.1	36,801	0.02%
2022/11/25	16.3	157.58	23	157.85	156.50	-6.7	37,569	-0.02%
2022/11/24	23	155.09	18	155.44	157.50	5	37,308	0.01%
2022/11/23	8	156.19	11	154.32	153.50	-3	37,153	-0.01%
2022/11/22	14.3	156.76	12	156.79	156.00	2.3	37,179	0.01%
2022/11/21	3	155.50	4	156.63	157.00	-1	37,057	0.00%
2022/11/18	20	156.75	18.1	155.97	154.00	1.9	36,990	0.01%
2022/11/17	21	160.57	10	159.35	158.50	11	36,745	0.03%
2022/11/16	18	160.08	8.9	160.11	161.50	9.1	36,811	0.02%
2022/11/15	6	159.83	11.5	159.43	161.00	-5.5	36,767	-0.01%
2022/11/14	32	159.98	38.1	160.26	158.50	-6.1	36,487	-0.02%
2022/11/11	8.1	158.93	31.2	160.07	158.00	-23.1	35,903	-0.06%
2022/11/10	14	144.79	14	145.18	147.00	0	34,562	0.00%
2022/11/09	18	142.81	54.4	142.67	145.00	-36.4	34,019	-0.11%
2022/11/08	12.4	134.54	82.2	135.58	133.00	-69.8	33,249	-0.21%
2022/11/07	12	128.13	5	128.20	128.00	7	32,763	0.02%
2022/11/04	5.1	126.13	3	126.50	129.00	2.1	32,663	0.01%
2022/11/03	10	127.00	10	126.05	127.50	0	32,429	0.00%
2022/11/02	7.2	126.25	11	127.68	127.50	-3.8	32,426	-0.01%
2022/11/01	100	124.65	35	124.77	125.00	65	32,127	0.20%
2022/10/31	23.3	124.83	25	124.64	124.50	-1.7	32,406	-0.01%
2022/10/28	12	122.33	82	121.57	122.50	-70	32,386	-0.22%
2022/10/27	22	120.48	16	120.50	120.50	6	32,343	0.02%
2022/10/26	46	118.77	52	118.66	118.50	-6	32,566	-0.02%
2022/10/25	30	121.88	19	121.47	121.50	11	32,418	0.03%
2022/10/24	98	122.12	27	124.28	122.00	71	32,909	0.22%
2022/10/21	6	118.75	58	118.38	116.50	-52	33,140	-0.16%
2022/10/20	67.2	116.26	8	117.06	116.50	59.2	33,587	0.18%
2022/10/19	29	124.40	91	124.08	122.50	-62	33,184	-0.19%
2022/10/18	20	121.18	17	121.26	121.00	3	32,816	0.01%
2022/10/17	46	113.83	47	115.27	119.50	-1	32,568	0.00%
2022/10/14	63	113.57	8	116.88	118.00	55	32,329	0.17%
2022/10/13	15.1	108.80	12	110.33	107.50	3.1	32,698	0.01%
2022/10/12	66	112.80	65	112.99	113.00	1	32,790	0.00%
2022/10/11	4.1	114.73	6	112.08	112.00	-1.9	32,949	-0.01%
2022/10/07	16.1	120.31	17	120.47	120.00	-0.9	33,045	0.00%
2022/10/06	4	122.63	14	122.89	123.50	-10	33,041	-0.03%
2022/10/05	73	122.56	52	122.27	121.50	21	33,122	0.06%
2022/10/04	8	120.94	8	122.56	122.50	0	32,909	0.00%
2022/10/03	24	118.06	17	117.15	117.50	7	32,733	0.02%
2022/09/30	3	113.17	7.1	112.43	117.50	-4.1	33,043	-0.01%
2022/09/29	16	116.25	16	114.31	113.00	0	33,152	0.00%
2022/09/28	12	117.88	9	116.56	115.00	3	33,183	0.01%
2022/09/27	3	119.83	4	119.76	123.50	-1	33,283	0.00%
2022/09/26	3	119.65	2.2	120.86	118.00	0.9	33,442	0.00%
2022/09/23	13.1	124.49	3	123.67	123.00	10.1	33,728	0.03%
2022/09/22	9.1	124.26	15	124.63	124.00	-5.9	33,827	-0.02%
2022/09/21	3.1	126.84	5	127.30	127.50	-1.9	33,785	-0.01%
2022/09/20	17.4	129.36	23	129.20	129.00	-5.6	34,024	-0.02%
2022/09/19	7.3	132.75	22.1	131.10	131.50	-14.8	34,086	-0.04%
2022/09/16	11.1	131.01	8	132.69	130.00	3.1	34,195	0.01%
2022/09/15	13.1	135.19	4	134.25	133.00	9.1	34,302	0.03%
2022/09/14	18.5	134.68	9	134.67	135.50	9.5	34,700	0.03%
2022/09/13	15	140.27	16	141.41	139.00	-1	34,961	0.00%
2022/09/12	5.3	143.66	6	142.50	142.50	-0.7	35,100	0.00%
2022/09/08	9.1	138.54	8	139.50	139.50	1.1	36,276	0.00%
2022/09/07	13.1	137.09	16	136.66	139.00	-2.9	37,968	-0.01%
2022/09/06	9	140.44	4	139.88	139.00	5	38,164	0.01%
2022/09/05	11.1	140.89	13	138.58	138.00	-1.9	38,203	0.00%
2022/09/02	5.6	139.04	4	140.38	138.50	1.6	38,114	0.00%
2022/09/01	45.9	141.90	13.4	141.96	138.00	32.5	37,632	0.09%
2022/08/31	12	151.54	11	151.00	151.50	1	36,962	0.00%
2022/08/30	18	153.03	5	152.20	153.00	13	37,023	0.04%
2022/08/29	8	149.88	9	149.83	151.50	-1	37,115	0.00%
2022/08/26	8	157.06	9	157.17	156.50	-1	36,956	0.00%
2022/08/25	15	154.90	10	155.70	154.50	5	37,138	0.01%
2022/08/24	10	154.10	18	153.86	154.50	-8	37,485	-0.02%
2022/08/23	28.3	156.38	10	157.05	154.50	18.3	37,409	0.05%
2022/08/22	20.3	164.71	23	165.17	163.50	-2.7	37,361	-0.01%
2022/08/19	3	162.67	10	163.45	163.50	-7	37,206	-0.02%
2022/08/18	22	157.39	25	156.32	160.00	-3	37,362	-0.01%
2022/08/17	7	159.79	7.1	159.54	159.00	-0.1	37,299	0.00%
2022/08/16	6	162.33	7	162.93	162.50	-1	37,334	0.00%
2022/08/15	11.4	163.16	18.6	163.71	163.50	-7.2	37,170	-0.02%
2022/08/12	11.1	156.42	30.2	156.66	158.00	-19.1	36,528	-0.05%
2022/08/11	18.1	153.75	16	153.38	152.50	2.1	36,305	0.01%
2022/08/10	9.3	152.00	9	152.44	150.00	0.3	36,250	0.00%
2022/08/09	26.1	153.91	19	154.18	154.00	7.1	36,220	0.02%
2022/08/08	9	150.44	7	149.86	153.00	2	36,151	0.01%
2022/08/05	23.4	151.16	27	151.33	150.50	-3.6	36,140	-0.01%
2022/08/04	39.4	145.57	37	145.76	146.00	2.4	35,785	0.01%
2022/08/03	36.2	147.10	33	147.26	147.50	3.2	35,343	0.01%
2022/08/02	59.5	148.30	42	148.36	148.00	17.5	35,063	0.05%
2022/08/01	27	154.63	29	154.64	155.00	-2	34,607	-0.01%
2022/07/29	54	158.75	54.2	159.08	158.50	-0.2	34,030	0.00%
2022/07/28	60.2	165.73	8	168.63	162.00	52.2	33,366	0.16%
2022/07/27	31	174.90	38.1	173.91	179.50	-7.1	32,397	-0.02%
2022/07/26	66.1	169.56	54	169.31	170.00	12.1	31,648	0.04%
2022/07/25	19	176.53	18	175.64	176.00	1	31,695	0.00%
2022/07/22	26	176.90	27.5	177.11	177.00	-1.5	32,085	0.00%
2022/07/21	8.1	176.25	23	175.35	177.50	-14.9	32,633	-0.05%
2022/07/20	7.1	168.65	8.7	169.29	170.50	-1.6	32,356	-0.01%
2022/07/19	13.2	165.41	10.2	165.15	164.00	3	31,985	0.01%
2022/07/18	20	161.90	19	162.61	163.50	1	31,886	0.00%
2022/07/15	24	156.13	9	155.67	156.50	15	31,603	0.05%
2022/07/14	3	151.50	10	153.40	153.50	-7	31,402	-0.02%
2022/07/13	10	154.60	12	153.08	149.50	-2	31,220	-0.01%
2022/07/12	8	151.38	4	150.25	148.50	4	31,142	0.01%
2022/07/11	15	156.27	13	156.92	153.00	2	31,094	0.01%
2022/07/08	16.2	158.02	15	158.47	157.50	1.2	30,828	0.00%
2022/07/07	1	156.50	9	155.44	156.50	-8	30,399	-0.03%
2022/07/06	15	150.21	14	151.18	147.50	1	30,012	0.00%
2022/07/05	16	153.34	21	153.95	153.50	-5	29,996	-0.02%
2022/07/04	10	150.25	15	151.33	149.00	-5	29,582	-0.02%
2022/07/01	11	151.50	5	146.90	146.00	6	29,430	0.02%
2022/06/30	9	158.17	6	158.50	158.50	3	29,122	0.01%
2022/06/29	4	160.63	9	162.50	162.50	-5	29,127	-0.02%
2022/06/28	14	161.96	8	159.81	161.00	6	29,070	0.02%
2022/06/27	13	168.00	16	167.78	167.50	-3	29,029	-0.01%
2022/06/24	15.4	160.94	16	160.91	160.50	-0.6	28,920	0.00%
2022/06/23	14	158.93	11	158.23	159.00	3	28,778	0.01%
2022/06/22	21.5	161.08	18.1	159.86	158.00	3.4	28,839	0.01%
2022/06/21	9	166.56	20	165.43	169.50	-11	28,464	-0.04%
2022/06/20	13	161.77	10	160.10	157.50	3	28,086	0.01%
2022/06/17	30.1	163.69	40	163.13	166.00	-9.9	27,775	-0.04%
2022/06/16	42.1	175.81	40.2	173.32	165.50	1.9	26,598	0.01%
2022/06/15	43.4	192.31	20.1	190.94	183.00	23.3	24,896	0.09%
2022/06/14	7.3	199.70	9	199.11	201.50	-1.7	24,619	-0.01%
2022/06/13	5.2	200.33	1	201.50	200.00	4.2	24,809	0.02%
2022/06/10	10	205.80	11	204.68	206.50	-1	25,100	0.00%
2022/06/09	11	207.00	13	207.04	206.50	-2	25,540	-0.01%
2022/06/08	8	203.25	11	204.09	204.50	-3	25,585	-0.01%
2022/06/07	11.6	200.57	4	202.13	200.00	7.6	25,898	0.03%
2022/06/06	5.3	204.49	6	203.75	203.50	-0.7	26,165	0.00%
2022/06/02	11.2	203.46	6	204.92	203.50	5.2	26,590	0.02%
2022/06/01	26.1	207.02	14	205.82	205.50	12.1	26,890	0.05%
2022/05/31	14.1	214.79	3	215.50	215.50	11.1	26,755	0.04%
2022/05/30	12	213.54	22	211.91	213.00	-10	26,804	-0.04%
2022/05/27	21.2	204.60	18	202.67	201.50	3.2	26,707	0.01%
2022/05/26	33.4	204.49	24	203.63	201.50	9.4	27,153	0.03%
2022/05/25	10	205.80	14	208.21	213.00	-4	27,629	-0.01%
2022/05/24	10.6	207.22	3	214.33	204.00	7.6	28,654	0.03%
2022/05/23	2	217.00	4	217.75	216.00	-2	28,816	-0.01%
2022/05/20	5	219.70	4	218.88	217.00	1	29,177	0.00%
2022/05/19	5	216.30	5	216.90	219.00	0	29,942	0.00%
2022/05/18	7	223.86	5.1	223.29	222.50	1.9	30,060	0.01%
2022/05/17	6	215.83	8	218.88	219.50	-2	30,272	-0.01%
2022/05/16	12	216.71	9	215.78	214.50	3	30,309	0.01%
2022/05/13	9	213.94	23	214.39	215.00	-14	30,139	-0.05%
2022/05/12	15	210.67	14	211.57	208.50	1	30,285	0.00%
2022/05/11	15	212.63	12	213.17	212.00	3	30,484	0.01%
2022/05/10	25	211.96	31.2	211.66	216.50	-6.2	30,940	-0.02%
2022/05/09	5	211.70	6.2	212.54	211.00	-1.2	30,922	0.00%
2022/05/06	22	208.61	11	210.09	208.00	11	30,785	0.04%
2022/05/05	11	222.37	13.1	225.15	218.00	-2.1	30,673	-0.01%
2022/05/04	7.1	217.43	12	219.13	217.50	-4.9	30,545	-0.02%
2022/05/03	6	214.08	9	213.78	213.50	-3	30,705	-0.01%
2022/04/29	14.1	211.83	21.1	212.69	213.00	-7	31,125	-0.02%
2022/04/28	42	209.44	17	208.35	205.50	25	30,759	0.08%
2022/04/27	15.1	206.82	23	208.00	216.50	-7.9	30,313	-0.03%
2022/04/26	13.1	201.72	11	199.95	199.50	2.1	29,572	0.01%
2022/04/25	17.9	202.68	11	202.82	202.00	6.9	29,559	0.02%
2022/04/22	22.2	211.35	10	210.65	210.00	12.2	29,503	0.04%
2022/04/21	15.3	218.52	15	219.20	220.00	0.3	29,467	0.00%
2022/04/20	10.1	218.20	16	218.22	220.00	-5.9	29,621	-0.02%
2022/04/19	4.3	212.00	2.5	211.00	210.50	1.8	29,648	0.01%
2022/04/18	3	201.51	4	207.00	206.50	-1	29,942	0.00%
2022/04/15	22.7	208.31	13	206.42	205.00	9.7	30,175	0.03%
2022/04/14	9	219.44	7	219.21	217.50	2	30,373	0.01%
2022/04/13	17	215.00	18	216.64	216.50	-1	30,535	0.00%
2022/04/12	19	217.11	12	215.71	215.00	7	30,631	0.02%
2022/04/11	17.1	218.34	6.6	214.48	213.50	10.5	30,835	0.03%
2022/04/08	12	228.50	9	229.00	231.00	3	30,643	0.01%
2022/04/07	18	230.47	12.3	231.54	227.00	5.7	30,609	0.02%
2022/04/06	27.3	232.70	4	230.63	230.50	23.3	30,340	0.08%
2022/04/01	19	243.92	14	242.86	243.50	5	30,397	0.02%
2022/03/31	6	246.17	10	247.75	249.00	-4	30,462	-0.01%
2022/03/30	5	248.90	22.1	249.34	248.50	-17.1	31,026	-0.06%
2022/03/29	27.1	243.85	21	244.29	244.00	6.1	30,997	0.02%
2022/03/28	15	240.97	13	240.88	241.00	2	30,908	0.01%
2022/03/25	37	243.09	51.1	242.87	246.00	-14.1	30,920	-0.05%
2022/03/24	9.8	238.36	11	238.59	238.50	-1.3	31,276	0.00%
2022/03/23	25	237.84	25	238.48	239.00	0	31,287	0.00%
2022/03/22	14.1	228.28	19	228.61	232.00	-4.9	31,155	-0.02%
2022/03/21	11.2	226.34	21	225.95	226.00	-9.8	31,103	-0.03%
2022/03/18	44.1	219.39	34	219.16	219.50	10.1	31,121	0.03%
2022/03/17	22.1	224.00	26.1	224.02	225.50	-3.9	31,208	-0.01%
2022/03/16	66.3	216.59	47	214.70	212.50	19.3	31,179	0.06%
2022/03/15	30.4	218.20	26	219.75	217.50	4.4	31,113	0.01%
2022/03/14	36.1	230.18	28	229.32	225.00	8.1	31,009	0.03%
2022/03/11	32.1	236.00	20	236.15	235.50	12.1	30,728	0.04%
2022/03/10	20.1	239.40	40	239.27	241.00	-19.9	30,780	-0.06%
2022/03/09	37.2	223.20	38	224.38	227.00	-0.9	30,999	0.00%
2022/03/08	34.7	222.36	22.2	222.25	216.00	12.4	30,961	0.04%
2022/03/07	33.8	226.99	9.3	226.13	222.00	24.5	31,407	0.08%
2022/03/04	22.2	247.19	21	247.14	245.00	1.2	31,477	0.00%
2022/03/03	28.2	249.59	20	249.15	246.00	8.2	31,984	0.03%
2022/03/02	37.6	246.19	49	246.91	250.00	-11.4	32,633	-0.03%
2022/03/01	53.2	254.65	34	251.12	246.50	19.2	32,721	0.06%
2022/02/25	54.3	257.03	50.1	257.45	254.00	4.2	32,163	0.01%
2022/02/24	87	245.42	106.5	245.62	243.00	-19.5	31,324	-0.06%	大賣/
2022/02/23	18	239.47	11.1	237.05	240.50	6.9	30,098	0.02%
2022/02/21	13.1	238.84	13	239.08	237.50	0.1	29,981	0.00%
2022/02/18	23.6	240.85	63.3	243.22	242.00	-39.8	29,739	-0.13%
2022/02/17	13	235.08	21.7	235.13	234.50	-8.7	29,288	-0.03%
2022/02/16	12	234.04	30.1	233.50	233.50	-18.1	29,726	-0.06%
2022/02/15	13	223.92	17.1	224.06	222.50	-4.1	29,955	-0.01%
2022/02/14	12	216.88	13	216.31	217.50	-1	30,312	0.00%
2022/02/11	9.1	220.80	22.2	222.59	222.00	-13.1	30,787	-0.04%
2022/02/10	28.1	218.54	15	218.67	217.50	13.1	31,135	0.04%
2022/02/09	17.2	213.88	30	215.90	221.50	-12.8	31,084	-0.04%
2022/02/08	13.2	205.47	13	205.46	205.50	0.2	31,235	0.00%
2022/02/07	7.2	201.57	6	202.17	203.00	1.2	31,609	0.00%
2022/01/26	35	200.79	34.1	201.32	200.00	0.9	32,474	0.00%
2022/01/25	41.1	201.11	41	202.07	200.50	0.1	33,702	0.00%
2022/01/24	32.1	200.50	40	201.03	207.00	-7.9	34,432	-0.02%
2022/01/21	26	208.99	10.2	205.05	201.00	15.8	35,464	0.04%
2022/01/20	15	217.07	19	218.37	222.00	-4	36,943	-0.01%
2022/01/19	16	216.59	16	217.34	215.50	0	37,518	0.00%
2022/01/18	21	225.90	4	225.38	222.00	17	38,503	0.04%
2022/01/17	10	223.10	7	221.79	221.50	3	39,119	0.01%
2022/01/14	3.1	213.57	5	216.10	220.00	-1.9	39,465	0.00%
2022/01/13	6.5	215.68	7	217.64	218.00	-0.6	39,962	0.00%
2022/01/12	14	215.07	13	215.08	216.00	1	41,611	0.00%
2022/01/11	9.2	208.68	7	211.36	208.50	2.2	42,418	0.01%
2022/01/10	26.2	209.96	9	209.94	209.50	17.2	42,602	0.04%
2022/01/07	18.2	217.61	14	217.00	217.50	4.2	42,644	0.01%
2022/01/06	31.3	222.87	7.1	222.42	221.00	24.2	42,499	0.06%
2022/01/05	19	232.29	9.1	236.81	230.00	9.9	42,443	0.02%
2022/01/04	8	235.13	10	235.35	237.00	-2	42,333	0.00%
2022/01/03	18	235.11	17	237.15	231.00	1	42,224	0.00%
2021/12/30	13	233.27	11	231.36	231.00	2	42,145	0.00%
2021/12/29	20	235.07	13	236.35	233.00	7	42,103	0.02%
2021/12/28	14	238.39	11	238.91	239.00	3	42,363	0.01%
2021/12/27	31	239.95	14.6	241.10	236.00	16.4	42,571	0.04%
2021/12/24	14	239.93	27	238.37	239.00	-13	42,333	-0.03%
2021/12/23	29.2	236.69	46.1	235.97	240.00	-16.9	42,380	-0.04%
2021/12/22	4	227.00	17	226.82	227.50	-13	41,890	-0.03%
2021/12/21	6	218.33	5	220.40	222.50	1	41,888	0.00%
2021/12/20	5	220.90	5	220.90	218.00	0	42,008	0.00%
2021/12/17	47	223.32	38	225.76	222.00	9	41,913	0.02%
2021/12/16	29	222.98	29	223.02	225.00	0	41,271	0.00%
2021/12/15	2	222.75	7	220.79	221.50	-5	41,202	-0.01%
2021/12/14	22.1	217.73	11	217.91	216.00	11.1	41,149	0.03%
2021/12/13	11.2	223.36	8	222.63	220.50	3.2	41,250	0.01%
2021/12/10	19.1	221.06	33	222.61	224.50	-13.9	41,011	-0.03%
2021/12/09	18	221.78	8	221.94	218.00	10	40,704	0.02%
2021/12/08	5.2	221.83	12	222.92	221.00	-6.8	40,307	-0.02%
2021/12/07	18	221.36	17	220.44	216.50	1	40,093	0.00%
2021/12/06	19	217.89	6	218.25	219.00	13	39,898	0.03%
2021/12/03	9	215.56	21.1	215.73	217.50	-12.1	40,230	-0.03%
2021/12/02	70.1	218.15	50.1	216.51	213.00	20	40,435	0.05%
2021/12/01	21	224.21	12	223.63	223.50	9	40,183	0.02%
2021/11/30	23.1	224.66	73	224.77	228.00	-49.9	40,365	-0.12%
2021/11/29	23	210.28	26.1	209.24	213.00	-3.1	39,603	-0.01%
2021/11/26	30.4	207.77	27	207.24	207.50	3.4	39,141	0.01%
2021/11/25	93	208.07	70.3	206.78	210.50	22.7	38,392	0.06%
2021/11/24	37.2	199.91	23	199.43	198.50	14.2	37,769	0.04%
2021/11/23	9	196.28	16	195.94	197.00	-7	37,719	-0.02%
2021/11/22	26	194.27	31	192.55	196.00	-5	37,712	-0.01%
2021/11/19	2	196.25	3	194.33	195.50	-1	37,944	0.00%
2021/11/18	21	191.64	8.2	192.38	192.50	12.8	37,931	0.03%
2021/11/17	5	195.20	4.1	195.88	198.00	1	37,752	0.00%
2021/11/16	6	196.42	8	195.56	195.00	-2	37,770	-0.01%
2021/11/15	40	200.11	14	196.89	196.00	26	37,550	0.07%
2021/11/12	10	199.20	35	202.00	202.00	-25	37,218	-0.07%
2021/11/11	50	196.45	43	197.16	195.00	7	36,710	0.02%
2021/11/10	16	197.72	27.8	197.21	199.50	-11.8	36,293	-0.03%
2021/11/09	11	195.27	22	196.27	192.50	-11	36,056	-0.03%
2021/11/08	39	189.32	17.1	189.62	190.00	21.9	35,453	0.06%
2021/11/05	60	190.56	77.3	190.61	195.00	-17.3	35,339	-0.05%
2021/11/04	24	191.60	21.1	193.14	190.00	2.9	34,840	0.01%
2021/11/03	95	186.61	84	185.72	187.50	11	34,226	0.03%
2021/11/02	84	194.83	119	194.74	196.00	-35	33,303	-0.11%	大賣/
2021/11/01	67	192.50	22.4	191.37	189.00	44.6	32,188	0.14%
2021/10/29	59	183.29	87.4	182.51	190.00	-28.4	31,402	-0.09%
2021/10/28	107.3	177.89	97.2	177.89	178.50	10.1	30,448	0.03%	大買/
2021/10/27	4	168.63	40	170.91	171.50	-36	28,531	-0.13%
2021/10/26	52	155.46	42.5	155.28	156.00	9.5	28,742	0.03%
2021/10/25	35.1	147.07	29	149.62	150.50	6.1	29,124	0.02%
2021/10/22	20	144.58	25	144.26	143.50	-5	29,002	-0.02%
2021/10/21	57	142.96	72.1	143.49	142.00	-15.1	28,860	-0.05%
2021/10/20	75.3	144.15	62.1	146.44	145.50	13.2	28,646	0.05%
2021/10/19	39	139.90	73	138.94	141.50	-34	27,469	-0.12%
2021/10/18	29	129.47	9	129.78	129.00	20	27,003	0.07%
2021/10/15	7	125.14	16.6	125.73	126.00	-9.6	27,093	-0.04%
2021/10/14	28	116.89	25	115.96	117.00	3	26,922	0.01%
2021/10/13	22	117.52	16	119.25	116.00	6	26,806	0.02%
2021/10/08	19	129.58	23	129.24	130.00	-4	26,985	-0.01%
2021/10/07	7	125.43	31	124.90	126.50	-24	27,350	-0.09%
2021/10/06	18	123.00	17	123.09	121.50	1	27,579	0.00%
2021/10/05	17	120.41	17	123.35	125.50	0	28,182	0.00%
2021/10/04	25	124.84	29	124.83	122.50	-4	28,552	-0.01%
2021/10/01	31	128.24	1	129.00	127.50	30	29,957	0.10%
2021/09/30	34	130.85	22	129.82	132.00	12	30,758	0.04%
2021/09/29	66	131.21	47	131.83	131.00	19	30,847	0.06%
2021/09/28	28	134.23	20	133.50	137.00	8	31,223	0.03%
2021/09/27	33	138.56	32	138.59	138.00	1	31,120	0.00%
2021/09/24	9	143.56	1	143.50	143.00	8	31,299	0.03%
2021/09/23	11	143.23	9	144.67	142.00	2	31,283	0.01%
2021/09/22	16	141.38	0	0.00	141.00	16	31,298	0.05%
2021/09/17	8	144.88	8	145.56	147.50	0	31,413	0.00%
2021/09/16	17	145.59	24	146.25	145.50	-7	31,702	-0.02%
2021/09/15	4	142.63	10	141.85	141.50	-6	32,148	-0.02%
2021/09/14	1	142.00	0	0.00	142.50	1	32,906	0.00%
2021/09/13	4	144.13	3	145.50	144.50	1	34,201	0.00%
2021/09/10	11	144.32	14	143.93	145.50	-3	34,822	-0.01%
2021/09/09	15	143.57	14	143.21	144.00	1	35,693	0.00%
2021/09/08	17	141.91	22	141.50	143.00	-5	36,309	-0.01%
2021/09/07	7	147.64	13.1	147.97	148.50	-6.1	36,278	-0.02%
2021/09/06	12	154.08	17	156.35	154.50	-5	36,028	-0.01%
2021/09/03	6	151.67	21	152.05	155.00	-15	36,071	-0.04%
2021/09/02	8	148.81	14.5	149.17	147.50	-6.5	36,138	-0.02%
2021/09/01	9	147.89	14	148.75	148.50	-5	36,936	-0.01%
2021/08/31	6.6	147.27	5	146.00	147.50	1.6	38,702	0.00%
2021/08/30	15	147.17	22.3	148.07	148.00	-7.3	40,199	-0.02%
2021/08/27	21	144.69	29	144.24	144.50	-8	40,642	-0.02%
2021/08/26	4	141.99	9	141.67	139.50	-5	41,119	-0.01%
2021/08/25	5	142.30	30	142.75	142.50	-25	41,272	-0.06%
2021/08/24	8	139.06	2	137.00	136.50	6	41,305	0.01%
2021/08/23	12	137.79	10	138.29	138.00	2	41,850	0.00%
2021/08/20	7	133.43	5	134.00	134.00	2	41,914	0.00%
2021/08/19	8	132.88	2	134.75	131.00	6	41,943	0.01%
2021/08/18	24	135.17	33	133.21	138.00	-9	41,982	-0.02%
2021/08/17	47	131.41	23	132.07	128.50	24	42,183	0.06%
2021/08/16	12	135.92	16.2	133.97	136.50	-4.2	42,389	-0.01%
2021/08/13	55	135.30	48	135.18	135.00	7	42,727	0.02%
2021/08/12	7	141.36	8	140.94	142.00	-1	42,740	0.00%
2021/08/11	10	137.75	1	136.00	138.50	9	42,965	0.02%
2021/08/10	28.1	140.78	19.1	141.68	141.00	9	43,419	0.02%
2021/08/09	5	145.20	8	146.13	145.00	-3	43,941	-0.01%
2021/08/06	17	145.50	10	147.50	146.00	7	44,561	0.02%
2021/08/05	14	149.75	16	149.59	148.50	-2	44,987	0.00%
2021/08/04	34	147.46	25	148.92	147.00	9	45,362	0.02%
2021/08/03	60	147.42	69	148.54	150.00	-9	45,466	-0.02%
2021/08/02	24	145.31	31	145.77	145.50	-7	45,164	-0.02%
2021/07/30	64.7	148.34	43	147.21	146.00	21.7	45,517	0.05%
2021/07/29	4	148.38	60.7	149.98	151.50	-56.7	45,311	-0.13%
2021/07/28	51.1	134.58	42	136.27	138.00	9.1	44,177	0.02%
2021/07/27	41	141.88	42	142.30	142.00	-1	44,252	0.00%
2021/07/26	7	145.14	28	144.84	146.00	-21	44,447	-0.05%
2021/07/23	39	142.83	36	144.39	139.50	3	45,863	0.01%
2021/07/22	64	145.57	72	145.62	146.50	-8	45,892	-0.02%
2021/07/21	44	142.82	46	140.38	137.50	-2	45,871	0.00%
2021/07/20	4	141.63	10	142.90	141.50	-6	46,677	-0.01%
2021/07/19	2	142.25	4	142.25	142.00	-2	46,741	0.00%
2021/07/16	10	143.15	19	142.89	143.50	-9	46,909	-0.02%
2021/07/15	77	143.17	76	143.90	143.50	1	46,916	0.00%
2021/07/14	22	140.82	32	141.64	143.00	-10	46,657	-0.02%
2021/07/13	42	141.31	49	140.54	136.00	-7	46,685	-0.01%
2021/07/12	74.2	144.22	42	142.62	140.50	32.2	46,350	0.07%
2021/07/09	25	140.90	40.1	142.82	142.50	-15.1	45,699	-0.03%
2021/07/08	146	143.41	92	143.69	141.00	54	45,170	0.12%	大買/
2021/07/07	30.2	136.45	58	137.60	137.00	-27.8	43,617	-0.06%
2021/07/06	33	133.58	33	133.33	132.50	0	42,823	0.00%
2021/07/05	23	131.78	21.3	132.93	132.00	1.7	42,622	0.00%
2021/07/02	5.1	126.80	13	127.23	126.50	-8	42,212	-0.02%
2021/07/01	16	123.22	14	124.60	123.50	2	42,277	0.00%
2021/06/30	14	129.04	11	129.23	129.00	3	42,027	0.01%
2021/06/29	6.3	128.00	7	128.79	127.50	-0.7	42,316	0.00%
2021/06/28	23	127.41	20	127.55	129.00	3	42,459	0.01%
2021/06/25	24	128.73	118.1	127.54	127.50	-94.1	43,049	-0.22%	大賣/
2021/06/24	31	132.19	13	132.15	131.00	18	42,902	0.04%
2021/06/23	36.1	133.82	29	134.02	132.00	7.1	42,736	0.02%
2021/06/22	161	138.07	60	136.53	134.50	101	42,414	0.24%	大買/鉅額交易
2021/06/21	44	131.66	27	133.22	131.00	17	41,300	0.04%
2021/06/18	61	135.00	32	134.28	130.00	29	40,949	0.07%
2021/06/17	19	131.63	37.4	130.83	134.00	-18.4	40,204	-0.05%
2021/06/16	48	128.27	53	127.77	126.00	-5	39,790	-0.01%
2021/06/15	40	127.23	61	127.22	127.00	-21	39,540	-0.05%
2021/06/11	56	126.15	38	126.29	124.50	18	39,293	0.05%
2021/06/10	63	127.44	57	127.54	129.00	6	38,866	0.02%
2021/06/09	49	128.67	49	128.86	127.00	0	38,364	0.00%
2021/06/08	164	130.22	141	128.77	125.50	23	37,625	0.06%	大買/大賣/
2021/06/07	52	122.78	68.2	123.60	127.50	-16.2	35,915	-0.05%
2021/06/04	34	118.18	35	118.19	117.50	-1	34,528	0.00%
2021/06/03	71	116.37	84	118.11	121.50	-13	34,260	-0.04%
2021/06/02	30	112.67	31	112.81	110.50	-1	33,571	0.00%
2021/06/01	41	112.99	40	113.78	113.00	1	33,590	0.00%
2021/05/31	68	111.93	90	109.26	112.50	-22	33,698	-0.07%
2021/05/28	7	103.50	17	105.50	104.50	-10	33,554	-0.03%
2021/05/27	9	101.56	9	100.56	101.00	0	33,888	0.00%
2021/05/26	19	106.16	14	105.79	103.00	5	34,331	0.01%
2021/05/25	14	105.32	62	106.06	105.50	-48	35,061	-0.14%
2021/05/24	18	101.21	22	102.45	103.50	-4	36,108	-0.01%
2021/05/21	14	98.99	25	99.16	100.50	-11	37,302	-0.03%
2021/05/20	13	96.48	12	95.82	94.60	1	37,401	0.00%
2021/05/19	34	98.78	15	98.45	98.10	19	37,295	0.05%
2021/05/18	33	98.73	51	98.50	99.70	-18	37,232	-0.05%
2021/05/17	35.2	94.03	35	95.26	93.10	0.2	37,215	0.00%
2021/05/14	76	98.21	81	97.09	95.00	-5	37,677	-0.01%
2021/05/13	58	93.26	54	93.83	94.60	4	38,375	0.01%
2021/05/12	27	93.06	59.3	90.67	91.20	-32.3	38,151	-0.08%
2021/05/11	47.4	96.38	45.3	98.32	96.40	2.2	37,916	0.01%
2021/05/10	13	103.69	10	104.50	101.50	3	37,896	0.01%
2021/05/07	34	106.74	29	107.40	106.50	5	37,982	0.01%
2021/05/06	101	102.92	47.1	103.87	106.50	54	37,971	0.14%	大買/
2021/05/05	44	104.26	49	101.27	99.00	-5	37,700	-0.01%
2021/05/04	19	104.03	23.2	104.31	104.50	-4.1	37,873	-0.01%
2021/05/03	14	115.17	25	112.30	109.50	-11	37,914	-0.03%
2021/04/29	133	115.63	50	116.08	115.00	83	38,351	0.22%	大買/
2021/04/28	3.1	106.69	47.3	110.95	112.50	-44.2	36,899	-0.12%
2021/04/27	28.1	102.73	64	101.74	102.50	-35.9	36,684	-0.10%
2021/04/26	15	98.80	127.7	98.75	99.80	-112.7	36,282	-0.31%	大賣/鉅額交易
2021/04/23	59	93.98	85.3	92.68	94.20	-26.3	35,756	-0.07%
2021/04/22	10	92.90	88	91.51	90.80	-78	36,308	-0.21%
2021/04/21	6	93.15	4	93.10	92.60	2	36,378	0.01%
2021/04/20	4	92.88	10.3	93.31	93.30	-6.3	37,309	-0.02%
2021/04/19	8	92.68	86	93.10	93.20	-78	38,595	-0.20%
2021/04/16	6	88.68	31	89.67	90.10	-25	38,726	-0.06%
2021/04/15	19	87.86	11.2	87.98	87.90	7.8	39,070	0.02%
2021/04/14	35	87.19	19	87.27	87.50	16	39,642	0.04%
2021/04/13	21	89.45	3	90.33	88.00	18	41,201	0.04%
2021/04/12	13	90.32	6	91.33	89.60	7	42,270	0.02%
2021/04/09	29	92.16	16	92.54	91.70	13	43,353	0.03%
2021/04/08	47	92.30	90	92.09	92.90	-43	43,479	-0.10%
2021/04/07	32	91.95	6	91.48	91.40	26	43,664	0.06%
2021/04/06	8	92.98	21	93.22	93.10	-13	43,839	-0.03%
2021/04/01	41	92.66	40	92.06	91.60	1	43,770	0.00%
2021/03/31	22	91.55	15	91.88	91.50	7	43,520	0.02%
2021/03/30	20	92.75	42	92.48	91.20	-22	43,491	-0.05%
2021/03/29	36	89.76	35	89.89	89.80	1	43,283	0.00%
2021/03/26	19	89.27	52	89.08	89.90	-33	43,297	-0.08%
2021/03/25	66	86.57	10	87.70	85.90	56	43,389	0.13%
2021/03/24	40	88.19	55	88.62	87.90	-15	43,405	-0.03%
2021/03/23	31	88.52	146	87.74	88.00	-115	44,490	-0.26%	大賣/鉅額交易
2021/03/22	37.4	87.41	13	87.68	87.70	24.4	45,900	0.05%
2021/03/19	27.5	89.66	26	89.22	89.00	1.5	46,716	0.00%
2021/03/18	10	92.48	16	92.91	92.10	-6	46,643	-0.01%
2021/03/17	1	90.90	5	91.46	90.90	-4	47,115	-0.01%
2021/03/16	7	91.31	2	91.30	90.70	5	47,263	0.01%
2021/03/15	44.1	91.10	13	90.55	90.60	31.1	47,636	0.07%
2021/03/12	40.1	92.39	41	92.15	91.50	-0.9	47,867	0.00%
2021/03/11	5	91.86	23	91.20	92.90	-18	47,966	-0.04%
2021/03/10	45	88.75	42	88.51	88.70	3	48,491	0.01%
2021/03/09	188	87.21	33	86.94	86.60	155	48,790	0.32%	大買/鉅額交易
2021/03/08	8	91.50	4	91.38	90.20	4	48,940	0.01%
2021/03/05	25	91.30	9	92.02	91.20	16	50,104	0.03%
2021/03/04	16.5	92.02	19	92.79	92.70	-2.5	52,442	0.00%
2021/03/03	34	92.02	15	91.77	91.80	19	53,757	0.04%
2021/03/02	32	96.22	11	96.05	94.30	21	55,577	0.04%
2021/02/26	24	96.26	28.1	97.00	97.50	-4.1	56,057	-0.01%
2021/02/25	54	97.75	38	97.14	95.60	16	56,942	0.03%
2021/02/24	79	100.15	55	98.99	97.00	24	57,015	0.04%
2021/02/23	30	98.85	199.8	100.02	99.60	-169.8	55,581	-0.31%	大賣/鉅額交易
2021/02/22	31	95.81	63	95.26	95.40	-32	54,311	-0.06%
2021/02/19	27	91.75	13.5	91.83	91.60	13.5	53,977	0.02%
2021/02/18	39	91.53	32	91.40	91.60	7	54,251	0.01%
2021/02/17	29	91.06	16	91.31	91.60	13	54,421	0.02%
2021/02/05	75	85.30	83	87.60	89.70	-8	54,179	-0.01%
2021/02/04	96	83.83	58	82.55	84.10	38	53,694	0.07%
2021/02/03	64	88.00	56	87.72	86.30	8	53,575	0.01%
2021/02/02	58	87.49	53	88.11	88.70	5	54,535	0.01%
2021/02/01	17.2	85.96	12	86.73	85.80	5.2	54,538	0.01%
2021/01/29	138.1	88.74	34	87.75	86.50	104.1	55,129	0.19%	大買/鉅額交易
2021/01/28	40	88.94	22	88.88	88.10	18	55,493	0.03%
2021/01/27	42.1	93.05	18	92.76	92.60	24.1	55,971	0.04%
2021/01/26	95	96.25	69	95.57	94.00	26	56,395	0.05%
2021/01/25	108	97.58	76	97.79	95.70	32	57,058	0.06%	大買/
2021/01/22	84	97.63	237	97.52	101.00	-153	57,884	-0.26%	大賣/鉅額交易
2021/01/21	32.5	94.71	34	94.72	95.60	-1.5	59,732	0.00%
2021/01/20	151	93.42	63	93.33	92.40	88	61,407	0.14%	大買/
2021/01/19	19	96.06	30	96.66	96.40	-11	61,789	-0.02%
2021/01/18	98	96.04	66	97.05	95.00	32	61,976	0.05%
2021/01/15	60	98.41	95	98.99	100.00	-35	61,555	-0.06%
2021/01/14	27	97.74	33	97.65	96.70	-6	61,284	-0.01%
2021/01/13	104	99.25	59.2	98.92	97.60	44.8	61,781	0.07%	大買/
2021/01/12	90	97.08	141	96.72	99.40	-51	61,431	-0.08%	大賣/
2021/01/11	16	92.90	35	92.44	94.90	-19	60,811	-0.03%
2021/01/08	18.2	90.53	16.2	90.00	90.20	2	61,011	0.00%
2021/01/07	43	92.96	49	92.60	92.10	-6	61,312	-0.01%
2021/01/06	199	95.62	190.9	95.11	91.10	8.1	61,376	0.01%	大買/大賣/
2021/01/05	200.4	91.88	327.2	90.56	94.30	-126.8	60,159	-0.21%	大買/大賣/鉅額交易
2021/01/04	144	90.70	192	89.61	90.50	-48	60,302	-0.08%	大買/大賣/
2020/12/31	87	86.81	97	87.74	87.40	-10	60,960	-0.02%
2020/12/30	60	87.16	45	87.12	86.90	15	61,035	0.02%
2020/12/29	16	85.94	26	86.25	85.70	-10	61,404	-0.02%
2020/12/28	20	84.49	16	84.93	85.30	4	61,824	0.01%
2020/12/25	123.3	84.66	19	84.42	84.00	104.3	62,192	0.17%	大買/鉅額交易
2020/12/24	73	84.78	69	85.61	84.50	4	63,048	0.01%
2020/12/23	146	85.79	159	85.41	86.20	-13	63,601	-0.02%	大買/大賣/
2020/12/22	29	83.87	39	84.32	82.10	-10	63,628	-0.02%
2020/12/21	23.2	82.52	26	82.92	84.40	-2.8	63,914	0.00%
2020/12/18	40	85.89	54	85.88	85.60	-14	63,587	-0.02%
2020/12/17	172	87.42	196.3	88.26	86.00	-24.3	63,837	-0.04%	大買/大賣/
2020/12/16	66	87.67	103	87.66	86.70	-37	63,035	-0.06%	大賣/
2020/12/15	47	85.14	56.1	85.03	85.80	-9.1	61,831	-0.01%
2020/12/14	19	82.93	23	83.66	83.80	-4	61,512	-0.01%
2020/12/11	26	82.76	12	82.69	81.60	14	61,773	0.02%
2020/12/10	7	82.46	9.3	82.23	82.20	-2.3	62,338	0.00%
2020/12/09	20.1	83.23	10	83.54	83.20	10.1	62,771	0.02%
2020/12/08	28.1	83.92	28	83.61	84.50	0.1	62,827	0.00%
2020/12/07	59	82.95	58	82.01	82.00	1	62,863	0.00%
2020/12/04	59.1	82.03	12	82.04	81.30	47.1	62,840	0.07%
2020/12/03	41	84.06	20	83.90	83.70	21	62,580	0.03%
2020/12/02	53.1	85.59	44	85.91	85.20	9.1	63,063	0.01%
2020/12/01	106.2	86.15	76	86.58	84.70	30.2	63,151	0.05%	大買/
2020/11/30	31.4	91.47	61	92.36	89.90	-29.7	62,581	-0.05%
2020/11/27	142.2	90.01	145.9	90.78	90.40	-3.8	60,742	-0.01%	大買/大賣/
2020/11/26	112.3	88.34	260.7	88.03	89.60	-148.4	60,438	-0.25%	大買/大賣/鉅額交易
2020/11/25	129.2	82.78	158	83.55	83.10	-28.8	58,650	-0.05%	大買/大賣/
2020/11/24	144	82.20	189	82.67	82.00	-45	58,605	-0.08%	大買/大賣/
2020/11/23	272	77.90	205	78.29	78.70	67	57,910	0.12%	大買/大賣/
2020/11/20	75	75.42	89	75.17	75.70	-14	57,502	-0.02%
2020/11/19	26	75.50	35	75.59	74.90	-9	58,172	-0.02%
2020/11/18	15	74.87	18	74.80	75.50	-3	59,352	-0.01%
2020/11/17	20	75.35	34	75.40	74.60	-14	61,134	-0.02%
2020/11/16	133	74.20	127	74.65	74.60	6	62,521	0.01%	大買/大賣/
2020/11/13	4	72.48	111	72.38	74.10	-107	63,706	-0.17%	大賣/鉅額交易
2020/11/12	52	74.07	58	74.16	72.60	-6	64,521	-0.01%
2020/11/11	226	73.49	68	73.68	74.30	158	65,185	0.24%	大買/鉅額交易
2020/11/10	107	70.84	81	72.40	71.50	26	66,517	0.04%	大買/
2020/11/09	33	69.80	51	69.63	69.50	-18	69,019	-0.03%
2020/11/06	185	69.68	185	70.39	68.80	0	71,463	0.00%	大買/大賣/
2020/11/05	79	68.83	71.4	69.13	68.80	7.6	72,740	0.01%
2020/11/04	28	67.64	41	67.93	68.80	-13	72,944	-0.02%
2020/11/03	49	66.36	19.1	66.15	66.30	29.9	72,802	0.04%
2020/11/02	72	66.71	53	66.92	65.20	19	73,546	0.03%
2020/10/30	138.1	68.51	83.1	68.85	68.20	55	74,091	0.07%	大買/
2020/10/29	155.1	68.52	89	68.91	67.90	66.1	73,573	0.09%	大買/
2020/10/28	166	75.79	58	75.85	74.90	108	71,088	0.15%	大買/鉅額交易
2020/10/27	171	82.09	144	83.84	81.60	27	70,088	0.04%	大買/大賣/
2020/10/26	87	84.61	77	84.73	85.40	10	70,887	0.01%
2020/10/23	55	85.95	51	86.68	85.10	4	71,376	0.01%
2020/10/22	188	86.91	199	85.81	87.30	-11	72,429	-0.02%	大買/大賣/
2020/10/21	75	87.47	38.1	88.21	86.40	36.9	72,400	0.05%
2020/10/20	120	86.87	133	86.15	88.00	-13	71,906	-0.02%	大買/大賣/
2020/10/19	112	85.86	121	86.52	85.50	-9	71,528	-0.01%	大買/大賣/
2020/10/16	135	85.36	146	86.83	83.70	-11	71,336	-0.02%	大買/大賣/
2020/10/15	113	86.07	112	86.95	85.50	1	71,712	0.00%	大買/大賣/
2020/10/14	87	86.51	84	85.70	85.60	3	71,470	0.00%
2020/10/13	29	84.16	36	84.52	85.50	-7	71,194	-0.01%
2020/10/12	84	85.70	81	85.95	85.20	3	70,769	0.00%
2020/10/08	211	84.36	281.1	82.37	84.80	-70.1	69,865	-0.10%	大買/大賣/
2020/10/07	113	78.86	156	78.63	79.00	-43	68,398	-0.06%	大買/大賣/
2020/10/06	69	78.20	50	78.93	77.70	19	68,258	0.03%
2020/10/05	152	77.33	232	76.59	78.20	-80	67,908	-0.12%	大買/大賣/
2020/09/30	42	74.12	24	74.31	74.40	18	67,513	0.03%
2020/09/29	91	77.42	83	77.96	74.10	8	67,447	0.01%
2020/09/28	148	76.71	157	76.96	77.50	-9	67,495	-0.01%	大買/大賣/
2020/09/25	137	73.44	139	72.96	72.50	-2	68,043	0.00%	大買/大賣/
2020/09/24	157	74.51	89	75.87	73.80	68	68,601	0.10%	大買/
2020/09/23	48	77.73	48	78.08	77.30	0	68,536	0.00%
2020/09/22	100	77.29	106	78.60	77.40	-6	69,533	-0.01%	大賣/
2020/09/21	158	78.36	158	78.18	78.90	0	70,822	0.00%	大買/大賣/
2020/09/18	65	78.66	54	79.25	78.20	11	70,780	0.02%
2020/09/17	60	78.63	85	78.94	80.20	-25	71,756	-0.03%
2020/09/16	104	77.87	166	77.90	77.90	-62	71,586	-0.09%	大買/大賣/
2020/09/15	253	77.11	310	77.54	76.30	-57	71,361	-0.08%	大買/大賣/
2020/09/14	88	75.30	105	74.94	76.00	-17	70,461	-0.02%	大賣/
2020/09/11	25	71.01	32	72.40	72.30	-7	70,578	-0.01%
2020/09/10	24	72.75	11	72.90	72.90	13	70,539	0.02%
2020/09/09	11	73.12	14	72.87	73.90	-3	70,631	0.00%
2020/09/08	28	73.39	16	73.47	73.20	12	70,710	0.02%
2020/09/07	51.1	72.09	47	72.49	72.10	4.1	70,942	0.01%
2020/09/04	40	76.10	8	76.46	75.70	32	71,624	0.04%
2020/09/03	23	78.86	65	79.18	78.60	-42	72,189	-0.06%
2020/09/02	40	77.38	32	76.92	76.80	8	71,634	0.01%
2020/09/01	87	75.88	58	76.24	77.40	29	71,278	0.04%
2020/08/31	36	75.50	40	74.63	73.60	-4	70,230	-0.01%
2020/08/28	27.1	75.23	9	74.99	74.50	18.1	70,159	0.03%
2020/08/27	84	79.91	36	79.14	77.30	48	69,615	0.07%
2020/08/26	17	79.82	11	79.64	79.60	6	70,441	0.01%
2020/08/25	58	80.08	48	79.97	78.70	10	71,019	0.01%
2020/08/24	135	78.33	144	78.98	79.20	-9	70,251	-0.01%	大買/大賣/
2020/08/21	142	81.69	153	81.39	80.60	-11	69,177	-0.02%	大買/大賣/
2020/08/20	130.3	81.28	63	82.25	79.70	67.3	67,258	0.10%	大買/
2020/08/19	210	87.72	262	87.09	88.50	-52	65,728	-0.08%	大買/大賣/
2020/08/18	57	84.41	74	84.63	84.10	-17	64,433	-0.03%
2020/08/17	66	84.05	57	83.72	83.00	9	63,683	0.01%
2020/08/14	143	83.33	143	83.29	85.00	0	62,732	0.00%	大買/大賣/
2020/08/13	427.4	88.28	216	89.11	80.60	211.4	60,857	0.35%	大買/大賣/鉅額交易
2020/08/12	204.2	84.79	83	86.98	89.00	121.2	58,690	0.21%	大買/鉅額交易
2020/08/11	48	79.68	54	80.24	81.60	-6	56,951	-0.01%
2020/08/10	34	76.75	40	76.95	76.00	-6	55,194	-0.01%
2020/08/07	115	75.32	104	75.71	75.50	11	54,697	0.02%	大買/大賣/
2020/08/06	135	75.31	67	75.66	76.10	68	54,167	0.13%	大買/
2020/08/05	28	71.80	98	71.52	73.70	-70	52,876	-0.13%
2020/08/04	19	66.27	68.3	66.66	67.00	-49.3	51,476	-0.10%
2020/08/03	23	63.81	68	63.93	63.40	-45	51,017	-0.09%
2020/07/31	44	63.61	33	64.02	64.30	11	51,372	0.02%
2020/07/30	66	62.57	85.5	61.61	62.90	-19.5	50,629	-0.04%
2020/07/29	20	58.48	31	58.69	59.00	-11	49,351	-0.02%
2020/07/28	31	58.98	124	58.78	59.40	-93	48,793	-0.19%	大賣/
2020/07/27	43	56.26	40	56.64	56.50	3	48,176	0.01%
2020/07/24	14	54.66	29	56.24	54.70	-15	49,017	-0.03%
2020/07/23	36	56.54	42	56.45	56.30	-6	49,234	-0.01%
2020/07/22	18	56.72	32	56.30	56.50	-14	49,184	-0.03%
2020/07/21	119	56.18	115	55.94	56.60	4	48,638	0.01%	大買/大賣/
2020/07/20	58	52.33	208	52.31	53.40	-150	47,666	-0.31%	大賣/鉅額交易
2020/07/17	66	51.63	5	52.90	50.80	61	47,414	0.13%
2020/07/16	9	52.19	43	52.65	52.40	-34	47,493	-0.07%
2020/07/15	12	52.68	16	53.48	51.80	-4	47,550	-0.01%
2020/07/14	89	52.51	7	52.61	52.20	82	47,732	0.17%
2020/07/13	16	54.24	16	54.44	53.90	0	47,803	0.00%
2020/07/10	17	54.88	45	56.59	54.40	-28	48,323	-0.06%
2020/07/09	4	56.70	15	56.59	56.50	-11	48,738	-0.02%
2020/07/08	57	56.36	54	56.79	56.30	3	49,117	0.01%
2020/07/07	76	56.10	54	55.08	55.90	22	48,970	0.04%
2020/07/06	34	56.67	22	57.24	57.30	12	48,832	0.02%
2020/07/03	60	51.60	48	52.18	53.50	12	48,232	0.02%
2020/07/02	16	50.24	11	50.36	50.80	5	47,947	0.01%
2020/07/01	66	50.34	44	50.19	49.45	22	47,983	0.05%
2020/06/30	31	49.67	138	49.27	50.10	-107	47,110	-0.23%	大賣/鉅額交易
2020/06/29	21	46.49	4	46.85	46.30	17	46,253	0.04%
2020/06/24	44	47.43	51	47.44	47.00	-7	46,104	-0.02%
2020/06/23	12	46.37	24	46.20	46.10	-12	45,327	-0.03%
2020/06/22	10	45.84	20	45.96	45.85	-10	45,315	-0.02%
2020/06/19	51	45.84	47	45.68	45.95	4	45,664	0.01%
2020/06/18	67	45.84	26	45.66	45.75	41	45,725	0.09%
2020/06/17	4	44.89	28	45.33	45.00	-24	45,501	-0.05%
2020/06/16	14	45.26	21	45.00	45.00	-7	45,354	-0.02%
2020/06/15	19	44.36	3	44.67	44.00	16	45,893	0.03%
2020/06/12	58	44.93	24	44.78	44.80	34	45,967	0.07%
2020/06/11	27	45.61	49	46.00	44.65	-22	45,829	-0.05%
2020/06/10	57	44.95	97	45.13	45.20	-40	44,609	-0.09%
2020/06/09	15	43.61	8	43.57	43.30	7	43,921	0.02%
2020/06/08	26	44.24	30	44.31	43.85	-4	44,642	-0.01%
2020/06/05	45	45.03	25	45.05	44.80	20	44,671	0.04%
2020/06/04	25	44.49	29	44.49	44.80	-4	44,895	-0.01%
2020/06/03	29	43.43	48	43.67	43.80	-19	44,819	-0.04%
2020/06/02	62	45.22	79.1	44.64	43.40	-17.1	44,441	-0.04%
2020/06/01	12	42.10	54	43.04	44.10	-42	43,713	-0.10%
2020/05/29	1	40.20	0	0.00	40.10	1	42,868	0.00%
2020/05/28	14	40.81	16	40.94	40.40	-2	43,321	0.00%
2020/05/27	18	40.27	15	40.00	39.90	3	43,190	0.01%
2020/05/26	26	39.99	17	40.07	40.00	9	43,422	0.02%
2020/05/25	15	38.82	9	39.37	39.40	6	43,314	0.01%
2020/05/22	20	39.57	22	39.45	39.15	-2	43,210	0.00%
2020/05/21	31	40.55	55	40.51	40.75	-24	42,963	-0.06%
2020/05/20	94	39.71	66	39.50	39.60	28	42,730	0.07%
2020/05/19	43	38.55	43	38.42	39.10	0	42,249	0.00%
2020/05/18	93	39.92	11	39.55	39.55	82	40,794	0.20%
2020/05/15	11	43.25	10	42.93	43.90	1	39,772	0.00%
2020/05/14	59	43.73	50	44.01	42.80	9	39,458	0.02%
2020/05/13	53	44.69	55	44.93	44.70	-2	39,414	-0.01%
2020/05/12	101.1	44.71	131	44.95	45.00	-29.9	39,518	-0.08%	大買/大賣/
2020/05/11	99	45.14	87	45.40	44.95	12	40,066	0.03%
2020/05/08	40	44.78	41	45.06	44.70	-1	39,944	0.00%
2020/05/07	22	44.08	46	44.39	44.30	-24	39,895	-0.06%
2020/05/06	91	42.85	119	43.00	43.05	-28	39,295	-0.07%	大賣/
2020/05/05	8	43.01	24	43.21	42.50	-16	39,282	-0.04%
2020/05/04	40	41.90	20.5	42.37	43.00	19.5	39,354	0.05%
2020/04/30	38	43.02	23	42.95	42.85	15	39,758	0.04%
2020/04/29	19	41.26	101	41.38	42.00	-82	39,510	-0.21%	大賣/
2020/04/28	17	39.30	37	39.13	39.45	-20	38,831	-0.05%
2020/04/27	20	38.30	7	38.24	38.30	13	38,629	0.03%
2020/04/24	13	37.65	32	37.57	37.45	-19	38,706	-0.05%
2020/04/23	4	37.64	6	37.75	37.60	-2	38,911	-0.01%
2020/04/22	23	36.58	24	36.67	37.45	-1	39,313	0.00%
2020/04/21	63	36.86	64	37.13	36.65	-1	39,455	0.00%
2020/04/20	28	38.08	2	38.10	38.10	26	40,149	0.06%
2020/04/17	12	38.42	16	38.58	38.10	-4	40,384	-0.01%
2020/04/16	35	37.95	28	38.44	38.10	7	40,082	0.02%
2020/04/15	80	38.84	95	39.03	37.40	-15	39,668	-0.04%
2020/04/14	62	38.08	62	37.83	38.15	0	38,970	0.00%
2020/04/13	28	36.02	37	36.14	35.55	-9	38,277	-0.02%
2020/04/10	18	34.54	27	34.62	35.00	-9	37,686	-0.02%
2020/04/09	46	34.98	61	34.86	34.70	-15	37,724	-0.04%
2020/04/08	60	33.61	42	33.67	34.00	18	37,357	0.05%
2020/04/07	103	33.19	62	33.12	33.15	41	36,620	0.11%	大買/
2020/04/06	67	31.97	25	31.46	31.35	42	35,705	0.12%
2020/04/01	48	31.81	48	31.70	31.70	0	35,234	0.00%
2020/03/31	84	32.09	137	32.12	32.00	-53	35,038	-0.15%	大賣/
2020/03/30	33	30.24	31	30.36	30.90	2	34,207	0.01%
2020/03/27	46	31.06	51	31.25	30.25	-5	34,448	-0.01%
2020/03/26	24	31.06	7	31.02	31.00	17	34,488	0.05%
2020/03/25	19	30.67	36	30.86	31.10	-17	34,099	-0.05%
2020/03/24	40	28.84	20	28.76	28.60	20	33,725	0.06%
2020/03/23	18	27.11	15	27.15	27.05	3	33,364	0.01%
2020/03/20	12	26.25	22	26.81	27.05	-10	33,143	-0.03%
2020/03/19	95	24.86	88	25.55	24.60	7	33,038	0.02%
2020/03/18	15	27.00	5	27.39	26.20	10	32,226	0.03%
2020/03/17	13	27.12	7	27.34	26.50	6	31,953	0.02%
2020/03/16	27	28.99	8	30.33	28.40	19	31,401	0.06%
2020/03/13	25	30.51	6	30.52	31.45	19	31,149	0.06%
2020/03/12	58	34.05	27	34.20	33.70	31	30,591	0.10%
2020/03/11	46	38.76	9	38.46	37.40	37	29,728	0.12%
2020/03/10	43	38.75	56	38.28	38.95	-13	29,350	-0.04%
2020/03/09	23	39.78	21	40.05	39.50	2	28,782	0.01%
2020/03/06	2	41.60	7	41.61	41.60	-5	28,629	-0.02%
2020/03/05	19	42.52	20	42.62	41.90	-1	29,206	0.00%
2020/03/04	5	41.67	44	41.64	41.40	-39	28,573	-0.14%
2020/03/03	4	41.13	13	41.75	41.45	-9	28,765	-0.03%
2020/03/02	25	39.44	16	39.13	39.25	9	28,375	0.03%
2020/02/27	15	39.80	8	40.88	40.00	7	28,339	0.02%
2020/02/26	19	41.52	8	41.61	41.25	11	28,229	0.04%
2020/02/25	26	41.75	23	41.88	41.75	3	28,242	0.01%
2020/02/24	77	42.34	83	41.31	42.45	-6	28,228	-0.02%
2020/02/21	31	41.96	34	41.98	41.70	-3	28,350	-0.01%
2020/02/20	14	42.17	17.1	42.25	42.00	-3.1	28,511	-0.01%
2020/02/19	4	41.63	14	41.66	41.75	-10	28,704	-0.03%
2020/02/18	42	41.12	41	41.18	41.10	1	29,215	0.00%
2020/02/17	32	41.13	41	41.32	41.35	-9	29,396	-0.03%
2020/02/14	33	41.85	21	41.75	41.50	12	29,899	0.04%
2020/02/13	51	42.44	73	42.38	42.05	-22	30,681	-0.07%
2020/02/12	25	41.82	34	42.06	42.85	-9	31,059	-0.03%
2020/02/11	13	40.20	32	40.10	40.30	-19	30,346	-0.06%
2020/02/10	46	37.82	39.5	38.31	39.85	6.5	30,380	0.02%
2020/02/07	37	39.19	19	39.42	38.90	18	30,561	0.06%
2020/02/06	17	40.12	5	40.20	40.20	12	30,529	0.04%
2020/02/05	44	40.08	37	39.62	39.15	7	30,330	0.02%
2020/02/04	25	38.35	115	38.70	40.25	-90	29,924	-0.30%	大賣/
2020/02/03	34	35.90	8.7	36.51	36.75	25.3	29,326	0.09%
2020/01/31	39	38.69	13	37.85	38.65	26	29,221	0.09%
2020/01/30	45	40.38	30	40.51	40.35	15	28,739	0.05%
2020/01/20	19	44.12	21	44.49	44.80	-2	28,516	-0.01%
2020/01/17	18	43.65	12	43.82	43.25	6	28,408	0.02%
2020/01/16	72	43.91	50	44.12	43.60	22	28,750	0.08%
2020/01/15	62	44.95	64	44.68	44.75	-2	28,458	-0.01%
2020/01/14	34	45.20	55	45.40	45.40	-21	29,106	-0.07%
2020/01/13	9	43.56	19	43.66	43.90	-10	28,019	-0.04%
2020/01/10	13	41.93	32	42.05	42.40	-19	27,883	-0.07%
2020/01/09	3	41.20	6	41.08	41.05	-3	28,095	-0.01%
2020/01/08	29	40.48	26	40.64	40.45	3	28,732	0.01%
2020/01/07	4	41.41	4	41.44	41.30	0	29,020	0.00%
2020/01/06	46	41.26	35	41.54	41.35	11	29,488	0.04%
2020/01/03	42	43.35	47	42.63	42.50	-5	29,657	-0.02%
2020/01/02	31	42.79	33	43.05	43.60	-2	29,556	-0.01%
2019/12/31	11	41.94	0	0.00	42.00	11	29,407	0.04%
2019/12/30	1	41.80	10	41.69	41.80	-9	29,720	-0.03%
2019/12/27	7	41.53	11	41.55	41.65	-4	29,875	-0.01%
2019/12/26	28	41.21	6	41.14	41.10	22	30,009	0.07%
2019/12/25	7	41.45	2	41.83	41.50	5	30,110	0.02%
2019/12/24	14	41.63	10	41.99	42.25	4	30,221	0.01%
2019/12/23	54	42.12	34	43.21	41.50	20	29,838	0.07%
2019/12/20	91	44.09	88	43.49	44.10	3	29,535	0.01%
2019/12/19	96	43.92	75	44.16	43.90	21	29,698	0.07%
2019/12/18	46	44.78	30	44.95	44.80	16	29,918	0.05%
2019/12/17	86	46.02	69	45.88	45.75	17	30,235	0.06%
2019/12/16	7	45.22	13	45.13	45.40	-6	30,282	-0.02%
2019/12/13	7	44.54	1	45.20	44.30	6	30,577	0.02%
2019/12/12	7	44.88	9	44.59	44.75	-2	30,970	-0.01%
2019/12/11	3	43.92	3	44.05	43.90	0	31,881	0.00%
2019/12/10	48	43.68	42	43.82	44.00	6	32,413	0.02%
2019/12/09	42	44.41	37	44.73	44.35	5	32,396	0.02%
2019/12/06	7	44.96	8	44.99	44.75	-1	33,039	0.00%
2019/12/05	4	44.80	6	44.92	44.60	-2	33,533	-0.01%
2019/12/04	0	0.00	1	44.40	44.20	-1	34,215	0.00%
2019/12/03	10	44.54	3	44.17	44.80	7	36,255	0.02%
2019/12/02	20	44.56	10	44.38	44.15	10	36,548	0.03%
2019/11/29	35	46.49	35	46.88	46.15	0	37,032	0.00%
2019/11/28	13	47.31	20	47.73	47.00	-7	36,977	-0.02%
2019/11/27	12	46.94	11	47.03	47.00	1	36,689	0.00%
2019/11/26	27	46.78	0	0.00	46.35	27	36,692	0.07%
2019/11/25	36	46.82	2	47.08	46.35	34	36,504	0.09%
2019/11/22	52	47.59	32	47.24	47.00	20	36,500	0.05%
2019/11/21	137	47.96	30	47.93	48.00	107	36,640	0.29%	大買/鉅額交易
2019/11/20	64	48.01	33	48.52	48.80	31	37,003	0.08%
2019/11/19	38	48.70	23	48.92	48.55	15	37,762	0.04%
2019/11/18	34	49.53	73	49.66	49.65	-39	37,745	-0.10%
2019/11/15	63	49.69	54.1	49.70	48.50	8.9	37,910	0.02%
2019/11/14	60	48.49	18	48.22	48.10	42	37,402	0.11%
2019/11/13	25	48.45	17	48.62	48.30	8	37,744	0.02%
2019/11/12	20	48.70	83	48.94	50.00	-63	38,117	-0.17%
2019/11/11	12	47.62	51	47.66	47.10	-39	38,339	-0.10%
2019/11/08	0	0.00	2	46.10	46.00	-2	37,832	-0.01%
2019/11/07	10	45.34	4	45.65	45.90	6	38,154	0.02%
2019/11/06	31	45.67	4	45.53	45.20	27	38,583	0.07%
2019/11/05	6	47.59	0	0.00	47.50	6	38,615	0.02%
2019/11/04	1	47.60	16	47.98	47.40	-15	39,116	-0.04%
2019/11/01	5	46.96	1	46.95	47.20	4	39,316	0.01%
2019/10/31	38	47.66	68	47.75	47.15	-30	40,213	-0.07%
2019/10/30	35	48.35	37	47.60	48.25	-2	40,268	0.00%
2019/10/29	6	47.05	2	47.13	46.90	4	40,202	0.01%
2019/10/28	11	47.65	0	0.00	47.50	11	40,359	0.03%
2019/10/25	3	47.68	5	48.24	48.20	-2	40,460	0.00%
2019/10/24	36	48.09	35	48.34	48.15	1	40,493	0.00%
2019/10/23	60	48.02	49	48.12	48.25	11	40,302	0.03%
2019/10/22	70	47.97	80	48.03	48.25	-10	40,503	-0.02%
2019/10/21	81	45.87	80	46.10	45.85	1	40,114	0.00%
2019/10/18	34	46.48	43	46.93	46.20	-9	40,718	-0.02%
2019/10/17	61	47.12	58	47.79	47.00	3	42,029	0.01%
2019/10/16	44	47.52	43	47.62	47.80	1	43,605	0.00%
2019/10/15	14	47.05	43	46.33	46.55	-29	43,671	-0.07%
2019/10/14	18	45.83	36	45.64	46.35	-18	43,508	-0.04%
2019/10/09	111	43.82	84	43.97	43.10	27	43,186	0.06%	大買/
2019/10/08	1	46.20	8	46.10	45.60	-7	43,288	-0.02%
2019/10/07	2	46.03	8	46.21	46.40	-6	43,819	-0.01%
2019/10/04	21	45.75	10	45.90	45.30	11	44,048	0.02%
2019/10/03	80	44.91	81	44.12	45.15	-1	44,257	0.00%
2019/10/02	27	43.65	24	43.93	44.80	3	44,342	0.01%
2019/10/01	7	44.45	0	0.00	44.20	7	44,433	0.02%
2019/09/27	22	44.26	16	44.90	43.65	6	44,569	0.01%
2019/09/26	36	45.34	31	45.63	45.20	5	44,804	0.01%
2019/09/25	91	45.23	95	46.15	45.50	-4	45,212	-0.01%
2019/09/24	41	47.09	40	47.33	46.65	1	45,998	0.00%
2019/09/23	194	47.67	203.4	46.95	47.65	-9.4	46,264	-0.02%	大買/大賣/
2019/09/20	151	46.24	143	46.10	46.50	8	46,602	0.02%	大買/大賣/
2019/09/19	102	46.39	104	46.36	46.50	-2	46,573	0.00%	大買/大賣/
2019/09/18	27	46.26	26	46.79	46.30	1	46,481	0.00%
2019/09/17	29	46.60	38.4	46.56	46.10	-9.4	46,224	-0.02%
2019/09/16	136	46.12	136	45.24	46.80	0	46,336	0.00%	大買/大賣/
2019/09/12	10	44.49	34	44.58	44.95	-24	46,632	-0.05%
2019/09/11	85	43.35	85	43.55	43.25	0	47,238	0.00%
2019/09/10	72	43.28	56	43.49	43.05	16	47,453	0.03%
2019/09/09	86	44.04	83	43.88	44.80	3	47,335	0.01%
2019/09/06	71	44.04	77	44.49	43.85	-6	47,198	-0.01%
2019/09/05	55	43.89	120	43.68	44.65	-65	46,991	-0.14%	大賣/
2019/09/04	15	40.22	42	41.03	41.25	-27	45,506	-0.06%
2019/09/03	201	41.20	205	40.75	39.80	-4	46,523	-0.01%	大買/大賣/
2019/09/02	23	39.57	28	39.98	40.00	-5	46,195	-0.01%
2019/08/30	17	39.34	14	39.27	39.05	3	46,240	0.01%
2019/08/29	1	39.40	15	39.22	39.05	-14	46,775	-0.03%
2019/08/28	117	38.59	106	38.99	38.85	11	46,957	0.02%	大買/大賣/
2019/08/27	46	38.91	26	39.46	38.55	20	47,307	0.04%
2019/08/26	47	39.01	42	39.29	38.80	5	47,564	0.01%
2019/08/23	43	40.78	40	41.29	40.65	3	47,781	0.01%
2019/08/22	40	40.70	80.3	40.90	41.10	-40.3	47,682	-0.08%
2019/08/21	128	39.58	140	40.18	39.55	-12	46,899	-0.03%	大買/大賣/
2019/08/20	49	40.26	66	40.26	39.90	-17	47,010	-0.04%
2019/08/19	2	39.88	40	39.39	39.70	-38	47,277	-0.08%
2019/08/16	22	39.75	21	39.77	39.25	1	48,111	0.00%
2019/08/15	94	39.76	134	39.24	39.85	-40	48,224	-0.08%	大賣/
2019/08/14	182	39.14	161	39.24	39.00	21	47,799	0.04%	大買/大賣/
2019/08/13	31	37.32	38	37.54	37.10	-7	47,419	-0.01%
2019/08/12	22	38.23	28	38.09	38.05	-6	48,458	-0.01%
2019/08/08	57	37.39	65	37.90	38.15	-8	49,224	-0.02%
2019/08/07	225	36.92	245	36.68	36.35	-20	49,545	-0.04%	大買/大賣/
2019/08/06	70	34.88	50	35.37	35.75	20	49,334	0.04%
2019/08/05	247	37.00	229	36.40	35.90	18	49,294	0.04%	大買/大賣/
2019/08/02	95	35.96	56	35.64	36.65	39	49,868	0.08%
2019/08/01	15	37.40	4	37.35	37.25	11	49,421	0.02%
2019/07/31	159	38.20	125	38.15	38.00	34	49,781	0.07%	大買/大賣/
2019/07/30	15	38.91	5	39.48	38.70	10	49,785	0.02%
2019/07/29	15	40.85	17	40.74	40.20	-2	50,021	0.00%
2019/07/26	14	41.14	31	41.13	41.15	-17	50,057	-0.03%
2019/07/25	31	40.70	33	41.02	40.60	-2	50,000	0.00%
2019/07/24	33	40.28	7	40.54	39.50	26	50,101	0.05%
2019/07/23	93	40.55	72	40.76	40.20	21	50,660	0.04%
2019/07/22	81	41.14	72	41.04	41.75	9	50,543	0.02%
2019/07/19	248	40.88	258	41.27	40.60	-10	50,467	-0.02%	大買/大賣/
2019/07/18	329	39.79	366	38.88	39.50	-37	49,616	-0.07%	大買/大賣/
2019/07/17	115	37.35	135	37.87	37.15	-20	48,002	-0.04%	大買/大賣/
2019/07/16	3	36.93	12	37.39	36.85	-9	47,536	-0.02%
2019/07/15	173	37.15	181	36.77	37.20	-8	48,060	-0.02%	大買/大賣/
2019/07/12	101	37.22	94	37.51	36.70	7	48,068	0.01%	大買/
2019/07/11	17	37.03	40	37.32	37.50	-23	47,836	-0.05%
2019/07/10	124	35.97	138	35.98	35.80	-14	47,672	-0.03%	大買/大賣/
2019/07/09	149	36.23	126	36.01	35.30	23	47,496	0.05%	大買/大賣/
2019/07/08	65	36.99	59	37.23	37.15	6	47,678	0.01%
2019/07/05	66	37.38	62.3	37.23	37.45	3.7	48,388	0.01%
2019/07/04	177	37.28	162	37.24	37.30	15	49,413	0.03%	大買/大賣/
2019/07/03	173	37.10	201	37.88	37.20	-28	50,337	-0.06%	大買/大賣/
2019/07/02	289	38.32	260	38.79	38.50	29	51,725	0.06%	大買/大賣/
2019/07/01	153	38.41	180.6	38.05	38.75	-27.6	52,740	-0.05%	大買/大賣/
2019/06/28	174	35.64	171	35.38	35.25	3	52,305	0.01%	大買/大賣/
2019/06/27	184	34.90	214	35.72	35.50	-30	53,133	-0.06%	大買/大賣/
2019/06/26	227	34.33	225	34.23	34.50	2	53,161	0.00%	大買/大賣/
2019/06/25	144	34.11	151	34.51	34.00	-7	53,193	-0.01%	大買/大賣/
2019/06/24	237	34.53	239	34.28	34.60	-2	53,604	0.00%	大買/大賣/
2019/06/21	47	34.93	28	34.85	34.55	19	54,627	0.03%
2019/06/20	62	35.38	70	35.30	35.40	-8	54,301	-0.01%
2019/06/19	31	34.09	104	33.94	34.75	-73	53,334	-0.14%	大賣/
2019/06/18	267	31.78	276	31.54	31.60	-9	52,857	-0.02%	大買/大賣/
2019/06/17	62	32.22	50	32.37	32.00	12	53,956	0.02%
2019/06/14	168	31.96	153	32.88	31.80	15	54,160	0.03%	大買/大賣/
2019/06/13	259	32.84	241	32.78	32.60	18	54,797	0.03%	大買/大賣/
2019/06/12	23	33.14	51	33.05	32.95	-28	54,846	-0.05%
2019/06/11	140	33.23	158	31.97	33.50	-18	54,597	-0.03%	大買/大賣/
2019/06/10	118	30.58	123	29.78	31.00	-5	53,189	-0.01%	大買/大賣/
2019/06/06	8	28.51	63	28.49	28.65	-55	52,550	-0.10%
2019/06/05	279	30.22	269	29.53	28.70	10	52,461	0.02%	大買/大賣/
2019/06/04	10	29.34	13	29.51	29.45	-3	52,060	-0.01%
2019/06/03	232	29.11	224	28.79	28.70	8	52,433	0.02%	大買/大賣/
2019/05/31	132	28.60	117	29.86	29.95	15	52,430	0.03%	大買/大賣/
2019/05/30	49	28.94	23	28.72	28.60	26	52,743	0.05%
2019/05/29	71	27.43	76	27.82	28.65	-5	52,975	-0.01%
2019/05/28	103	28.20	100	28.50	28.00	3	52,718	0.01%	大買/
2019/05/27	27	28.23	33	28.35	28.15	-6	52,957	-0.01%
2019/05/24	257	28.76	253	28.53	28.00	4	52,971	0.01%	大買/大賣/
2019/05/23	145	29.13	139	28.53	28.30	6	52,209	0.01%	大買/大賣/
2019/05/22	102	31.36	64	30.92	30.45	38	51,339	0.07%	大買/
2019/05/21	61	30.90	37	31.09	31.15	24	50,851	0.05%
2019/05/20	50	31.34	37	30.67	30.45	13	50,485	0.03%
2019/05/17	17	33.26	30	32.48	31.60	-13	49,911	-0.03%
2019/05/16	75	36.44	43	36.08	34.70	32	48,884	0.07%
2019/05/15	100	36.39	135	36.93	37.50	-35	48,004	-0.07%	大賣/
2019/05/14	71	35.71	68	35.20	35.00	3	47,407	0.01%
2019/05/13	27	35.45	43	35.53	35.80	-16	47,291	-0.03%
2019/05/10	48	34.81	78	35.03	34.40	-30	47,036	-0.06%
2019/05/09	95	35.04	47	34.90	33.80	48	46,479	0.10%
2019/05/08	80	35.42	109	34.76	35.60	-29	46,563	-0.06%	大賣/
2019/05/07	48	34.31	45	34.57	34.55	3	46,466	0.01%
2019/05/06	82	32.90	78	32.72	33.05	4	46,278	0.01%
2019/05/03	52	34.69	45	34.84	34.80	7	46,117	0.02%
2019/05/02	60	34.32	57	34.27	34.40	3	46,079	0.01%
2019/04/30	120	33.93	142	33.63	34.45	-22	46,322	-0.05%	大買/大賣/
2019/04/29	112	33.09	86	33.71	32.50	26	45,976	0.06%	大買/
2019/04/26	96	36.56	61	36.78	36.05	35	45,347	0.08%
2019/04/25	191	37.41	177	37.59	37.95	14	44,961	0.03%	大買/大賣/
2019/04/24	14	37.18	40	37.83	37.95	-26	44,559	-0.06%
2019/04/23	27	36.86	28	36.82	36.25	-1	44,060	0.00%
2019/04/22	28	38.35	24	37.68	37.60	4	44,178	0.01%
2019/04/19	46	37.92	45	38.28	37.60	1	44,972	0.00%
2019/04/18	19	38.12	23	37.87	37.00	-4	44,786	-0.01%
2019/04/17	46	37.80	34	37.90	37.55	12	46,337	0.03%
2019/04/16	24	38.12	60	38.42	37.25	-36	46,299	-0.08%
2019/04/15	8	37.09	8	37.10	37.10	0	46,543	0.00%
2019/04/12	59	36.69	50.8	37.16	36.70	8.2	47,031	0.02%
2019/04/11	60	36.94	57	36.48	36.25	3	47,585	0.01%
2019/04/10	96	36.61	105	37.08	36.00	-9	47,233	-0.02%	大賣/
2019/04/09	118.7	37.25	46	37.90	36.35	72.7	46,493	0.16%	大買/
2019/04/08	195	37.27	196.8	37.75	39.25	-1.8	46,201	0.00%	大買/大賣/
2019/04/03	66	34.92	91	34.39	36.05	-25	44,730	-0.06%
2019/04/02	62	32.50	99.9	32.64	32.95	-37.9	43,720	-0.09%
2019/04/01	29	31.13	61	31.24	32.30	-32	43,301	-0.07%
2019/03/29	56	29.44	35	29.67	29.60	21	41,989	0.05%
2019/03/28	26	29.50	16	29.74	29.90	10	41,685	0.02%
2019/03/27	4	29.46	12	29.46	29.65	-8	42,032	-0.02%
2019/03/26	316	30.13	268	29.18	28.80	48	42,145	0.11%	大買/大賣/
2019/03/25	9	29.69	14	29.58	30.30	-5	41,759	-0.01%
2019/03/22	18	29.88	23	29.97	29.85	-5	42,580	-0.01%
2019/03/21	37	29.94	39	30.16	30.15	-2	43,142	0.00%
2019/03/20	42	29.25	31	29.52	29.20	11	43,479	0.03%
2019/03/19	70	28.15	58	28.18	27.80	12	43,091	0.03%
2019/03/18	41	27.70	79	28.15	28.45	-38	43,621	-0.09%
2019/03/15	13	26.11	12	26.06	25.90	1	44,889	0.00%
2019/03/14	4	25.44	13	25.60	25.45	-9	45,411	-0.02%
2019/03/13	10	25.00	15	25.17	24.90	-5	45,916	-0.01%
2019/03/12	5	24.85	15	24.86	24.80	-10	46,127	-0.02%
2019/03/11	12	24.48	0	0.00	24.40	12	46,637	0.03%
2019/03/08	4	24.65	0	0.00	24.90	4	47,477	0.01%
2019/03/07	0	0.00	14	25.39	25.25	-14	48,383	-0.03%
2019/03/06	10	24.70	0	0.00	24.65	10	48,546	0.02%
2019/03/05	18	24.83	6	24.75	24.60	12	48,447	0.02%
2019/03/04	4	25.00	25	25.37	26.25	-21	48,144	-0.04%
2019/02/27	2	24.15	9	24.14	24.10	-7	47,438	-0.01%
2019/02/26	9	24.89	9	24.77	24.25	0	47,534	0.00%
2019/02/25	12	23.58	3	23.80	24.55	9	47,565	0.02%
2019/02/22	0	0.00	10	23.25	23.15	-10	47,565	-0.02%
2019/02/21	0	0.00	4	23.30	23.45	-4	47,940	-0.01%
2019/02/20	16	23.67	3	23.90	23.45	13	48,306	0.03%
2019/02/19	8	23.93	6	23.96	23.90	2	49,978	0.00%
2019/02/18	2	24.75	8	24.55	23.70	-6	51,142	-0.01%
2019/02/15	1	23.95	29	23.83	24.20	-28	51,091	-0.05%
2019/02/14	10	24.28	7	24.33	24.20	3	51,262	0.01%
2019/02/13	7	23.74	49	23.98	24.10	-42	51,254	-0.08%
2019/02/12	49	23.67	46	23.76	23.50	3	50,880	0.01%
2019/02/11	23	23.21	12	23.12	23.25	11	50,453	0.02%
2019/01/30	20	22.90	38	22.85	22.50	-18	50,157	-0.04%
2019/01/29	4	22.48	26	22.70	22.85	-22	49,844	-0.04%
2019/01/28	16	22.23	5	22.41	22.35	11	49,256	0.02%
2019/01/25	28	21.75	33	21.75	21.70	-5	48,865	-0.01%
2019/01/24	45	21.69	12	21.75	21.60	33	48,687	0.07%
2019/01/23	2	21.03	7	21.29	21.15	-5	48,309	-0.01%
2019/01/22	14	21.29	6	21.42	21.35	8	48,270	0.02%
2019/01/21	12	22.12	13	22.23	22.10	-1	48,107	0.00%
2019/01/18	16	21.77	29	22.08	22.15	-13	47,932	-0.03%
2019/01/17	3	21.75	12	21.76	21.45	-9	47,527	-0.02%
2019/01/16	5	21.53	23	21.49	21.55	-18	47,486	-0.04%
2019/01/15	5	21.10	35	21.30	21.10	-30	47,224	-0.06%
2019/01/14	52	20.85	62	20.94	21.05	-10	47,003	-0.02%
2019/01/11	158	21.43	101	21.22	21.20	57	46,587	0.12%	大買/大賣/
2019/01/10	38	22.03	40	22.02	22.10	-2	45,563	0.00%
2019/01/09	165	22.66	84	22.36	22.05	81	45,111	0.18%	大買/
2019/01/08	16	24.28	10	24.30	24.45	6	43,553	0.01%
2019/01/07	12	24.35	68	24.75	24.10	-56	43,384	-0.13%
2019/01/04	16	23.90	16	24.12	23.90	0	42,886	0.00%
2019/01/03	22	23.74	59	23.82	24.20	-37	42,612	-0.09%
2019/01/02	8	22.84	43	23.01	23.10	-35	42,096	-0.08%
2018/12/28	84	22.46	53	22.43	22.30	31	41,712	0.07%
2018/12/27	59	22.63	102	22.81	23.20	-43	41,775	-0.10%	大賣/
2018/12/26	30	21.68	13	21.35	21.20	17	40,818	0.04%
2018/12/25	15	22.04	5	22.27	22.05	10	40,503	0.02%
2018/12/24	5	23.38	4	23.00	23.45	1	40,305	0.00%
2018/12/21	16	22.95	24	22.99	22.90	-8	40,995	-0.02%
2018/12/20	7	22.43	9	22.60	22.95	-2	40,686	0.00%
2018/12/19	102	23.02	76	23.03	22.25	26	40,167	0.06%	大買/
2018/12/18	60	22.79	67	22.60	23.10	-7	40,020	-0.02%
2018/12/17	71	23.18	70	22.85	22.45	1	39,933	0.00%
2018/12/14	16	23.18	15	23.02	22.60	1	39,015	0.00%
2018/12/13	37	23.11	33	23.23	22.95	4	38,567	0.01%
2018/12/12	62	24.25	11	24.38	24.20	51	38,480	0.13%
2018/12/11	71	24.61	77	24.64	24.65	-6	39,611	-0.02%
2018/12/10	12	24.34	13	24.23	24.45	-1	39,067	0.00%
2018/12/07	4	22.95	29	22.96	23.35	-25	37,090	-0.07%
2018/12/06	11	22.17	6	22.78	21.25	5	36,201	0.01%
2018/12/05	14	22.35	8	22.31	22.90	6	35,368	0.02%
2018/12/04	10	22.73	20	22.45	22.55	-10	35,143	-0.03%
2018/12/03	6	22.55	31	22.34	22.75	-25	34,558	-0.07%
2018/11/30	18	21.34	53	21.45	21.15	-35	33,688	-0.10%
2018/11/29	11	20.23	14	20.30	20.00	-3	32,619	-0.01%
2018/11/28	5	19.95	14	19.85	19.95	-9	32,253	-0.03%
2018/11/27	13	18.92	55	19.42	20.00	-42	32,012	-0.13%
2018/11/26	0	0.00	20	18.73	18.75	-20	31,484	-0.06%
2018/11/23	5	18.65	8	18.76	18.70	-3	31,339	-0.01%
2018/11/22	36	19.07	1	19.25	18.65	35	31,097	0.11%
2018/11/21	5	20.02	10	19.80	20.05	-5	30,694	-0.02%
2018/11/20	21	19.89	23	19.68	19.95	-2	30,241	-0.01%
2018/11/19	25	19.76	40	19.82	19.80	-15	30,093	-0.05%
2018/11/16	19	19.25	7	19.76	19.65	12	30,298	0.04%
2018/11/15	17	17.59	27	18.64	18.70	-10	28,350	-0.04%
2018/11/14	3.8	17.16	6	17.00	17.00	-2.2	26,927	-0.01%
2018/11/13	3	16.17	6	16.77	16.85	-3	26,700	-0.01%
2018/11/12	3	16.85	7	16.81	16.70	-4	26,521	-0.02%
2018/11/09	0	0.00	1	16.00	16.15	-1	26,558	0.00%
2018/11/08	2	15.88	0	0.00	15.80	2	26,801	0.01%
2018/11/07	0	0.00	30	15.97	16.10	-30	27,035	-0.11%
2018/11/06	34	15.64	0	0.00	15.45	34	27,593	0.12%
2018/11/05	6	15.83	6	15.73	16.00	0	27,724	0.00%
2018/11/02	2	15.70	46	15.79	15.60	-44	28,102	-0.16%
2018/11/01	42	15.23	64	15.53	15.60	-22	27,894	-0.08%
2018/10/31	2	15.13	2	15.25	15.05	0	27,747	0.00%
2018/10/30	12	14.31	0	0.00	14.65	12	27,564	0.04%
2018/10/29	53	15.40	2	15.48	14.60	51	27,263	0.19%
2018/10/26	1	16.10	1	16.25	15.90	0	26,957	0.00%
2018/10/25	9	15.93	3	16.10	16.00	6	26,810	0.02%
2018/10/24	7	16.47	9	16.28	16.45	-2	26,656	-0.01%
2018/10/23	2	16.10	0	0.00	16.00	2	26,467	0.01%
2018/10/22	6	16.30	0	0.00	16.35	6	26,571	0.02%
2018/10/19	6	16.02	6	16.16	16.20	0	26,532	0.00%
2018/10/18	5	16.15	13	16.27	16.60	-8	26,337	-0.03%
2018/10/17	0	0.00	7	16.34	16.05	-7	26,163	-0.03%
2018/10/16	21	15.95	7.1	16.42	15.85	13.9	25,958	0.05%
2018/10/15	5	16.17	1	16.25	16.30	4	25,623	0.02%
2018/10/12	2	16.20	3	16.18	16.45	-1	25,490	0.00%
2018/10/11	13	15.92	7	15.90	15.80	6	25,153	0.02%
2018/10/09	19	18.06	4	17.81	17.55	15	24,461	0.06%
2018/10/08	0	0.00	8	19.02	19.20	-8	23,636	-0.03%
2018/10/05	27	18.90	16	19.28	18.65	11	23,400	0.05%
2018/10/04	4	19.21	9	19.25	19.15	-5	22,736	-0.02%
2018/10/03	3	19.50	4	19.91	19.50	-1	22,549	0.00%
2018/10/02	5	19.56	0	0.00	19.55	5	22,337	0.02%
2018/10/01	0	0.00	7	20.09	20.15	-7	21,979	-0.03%
2018/09/28	3	20.20	5	20.36	20.05	-2	21,947	-0.01%
2018/09/27	3	19.60	13	19.95	19.55	-10	21,033	-0.05%
2018/09/26	14	20.01	2	19.98	20.00	12	20,762	0.06%
2018/09/25	0	0.00	18	19.76	20.30	-18	20,528	-0.09%
2018/09/21	79	19.07	68	18.82	19.10	11	19,851	0.06%
2018/09/20	8	19.91	15	19.89	19.75	-7	18,981	-0.04%
2018/09/19	6	19.70	3	20.05	19.70	3	18,655	0.02%
2018/09/18	9	19.87	12	19.93	19.85	-3	18,040	-0.02%
2018/09/17	21	20.12	69	20.20	20.05	-48	17,160	-0.28%
2018/09/14	8	18.79	15	18.77	19.00	-7	14,851	-0.05%
2018/09/13	1	18.35	1	18.40	18.15	0	14,092	0.00%
2018/09/12	9	18.00	6	18.00	18.15	3	13,716	0.02%
2018/09/11	1	17.30	6	17.52	17.70	-5	13,564	-0.04%
2018/09/10	5	16.75	0	0.00	16.90	5	13,926	0.04%
2018/09/06	6	18.28	2	18.33	18.00	4	16,187	0.02%
2018/09/05	8	18.28	6	18.33	18.20	2	16,433	0.01%
2018/09/04	8	18.08	10	18.22	18.10	-2	16,252	-0.01%
2018/09/03	1	17.65	8	17.86	17.75	-7	15,655	-0.04%
2018/08/31	1	17.65	0	0.00	17.60	1	15,537	0.01%
2018/08/28	2	18.20	65	18.19	18.00	-63	15,641	-0.40%
2018/08/27	7	18.08	11	17.88	17.95	-4	15,741	-0.03%
2018/08/24	5	17.81	1	17.80	18.00	4	15,638	0.03%
2018/08/23	6	17.87	269	17.99	18.20	-263	15,332	-1.72%	大賣/鉅額交易
2018/08/21	103	16.90	3	17.12	17.15	100	14,688	0.68%	大買/
2018/08/20	2	17.10	15	17.51	17.00	-13	14,688	-0.09%
2018/08/17	24	18.01	10	18.15	17.60	14	14,521	0.10%
2018/08/16	2	17.25	22	17.49	17.85	-20	14,172	-0.14%
2018/08/15	12	17.50	1	17.55	17.25	11	13,676	0.08%
2018/08/14	182	17.32	24	17.31	17.40	158	13,305	1.19%	大買/鉅額交易
2018/08/13	5	17.02	8	17.21	17.10	-3	13,070	-0.02%
2018/08/10	29	16.83	0	0.00	16.65	29	12,408	0.23%
2018/08/09	15	16.71	20	16.83	17.00	-5	12,170	-0.04%
2018/08/08	0	0.00	2	16.10	16.10	-2	11,779	-0.02%
2018/08/03	0	0.00	3	16.00	16.10	-3	12,175	-0.02%
2018/08/02	4	16.04	0	0.00	15.95	4	12,278	0.03%
2018/08/01	2	16.35	10	16.30	16.35	-8	12,262	-0.07%
2018/07/31	0	0.00	6	16.45	16.25	-6	12,376	-0.05%
2018/07/30	4	16.25	2	16.38	16.40	2	12,401	0.02%
2018/07/27	0	0.00	9	16.48	16.70	-9	12,434	-0.07%
2018/07/26	3	16.35	8	16.40	16.35	-5	12,468	-0.04%
2018/07/24	0	0.00	10	16.45	16.50	-10	12,665	-0.08%
2018/07/19	0	0.00	1	16.50	16.45	-1	13,167	-0.01%
2018/07/16	0	0.00	10	16.25	16.20	-10	13,548	-0.07%
2018/07/10	10	16.08	1	15.95	15.95	9	13,873	0.06%
2018/07/06	3	15.52	6	15.55	15.40	-3	14,054	-0.02%
2018/07/04	1	15.95	1	16.10	15.85	0	13,881	0.00%
2018/07/02	10	16.30	0	0.00	16.20	10	13,791	0.07%
2018/06/28	20	16.15	21	16.23	16.10	-1	13,784	-0.01%
2018/06/27	5	16.25	32	16.27	16.20	-27	13,772	-0.20%
2018/06/26	1	16.70	30	16.50	16.40	-29	13,846	-0.21%
2018/06/25	0	0.00	0	16.90	16.90	0	13,926	0.00%
2018/06/22	1	16.95	8	16.95	16.90	-7	14,169	-0.05%
2018/06/21	6	17.15	3	17.17	17.10	3	14,225	0.02%
2018/06/20	1	17.25	10	17.15	17.20	-9	14,345	-0.06%
2018/06/19	9	17.62	21	17.55	17.40	-12	14,405	-0.08%
2018/06/15	95	18.76	11	18.62	17.70	84	14,212	0.59%
2018/06/14	12	17.33	12	17.49	17.70	0	12,301	0.00%
2018/06/13	7	17.41	5	17.46	17.15	2	12,135	0.02%
2018/06/08	1	17.15	0	0.00	17.15	1	12,277	0.01%
2018/06/07	1	17.20	4	17.26	17.10	-3	12,593	-0.02%
2018/06/06	2	17.30	1	17.45	17.25	1	12,775	0.01%
2018/06/05	3	17.35	0	0.00	17.25	3	12,917	0.02%
2018/06/04	3	17.37	25	17.38	17.60	-22	13,377	-0.16%
2018/06/01	1	16.85	1	16.85	16.80	0	13,253	0.00%
2018/05/31	3	16.85	28	16.85	16.80	-25	13,361	-0.19%
2018/05/30	10	16.85	0	0.00	16.80	10	13,572	0.07%
2018/05/29	39	17.09	0	0.00	17.05	39	13,743	0.28%
2018/05/22	2	17.50	0	0.00	17.50	2	15,826	0.01%
2018/05/21	1	17.75	17	17.44	17.65	-16	16,406	-0.10%
2018/05/18	5	17.05	0	0.00	17.05	5	16,817	0.03%
2018/05/16	0	0.00	10.1	17.45	17.50	-10.1	17,687	-0.06%
2018/05/15	51	17.48	7	17.46	17.35	44	18,190	0.24%
2018/05/14	5	17.45	0	0.00	17.15	5	19,184	0.03%
2018/05/11	1	17.15	0	0.00	17.15	1	19,930	0.01%
2018/05/10	2	17.48	2	17.35	17.35	0	20,996	0.00%
2018/05/09	2	17.15	5	17.30	17.15	-3	21,965	-0.01%
2018/05/08	0	0.00	2	17.20	17.20	-2	24,181	-0.01%
2018/05/07	0	0.00	5	16.99	16.85	-5	25,602	-0.02%
2018/05/04	3	16.78	53	17.10	16.75	-50	27,077	-0.18%
2018/05/03	1	17.10	10	17.25	17.25	-9	28,152	-0.03%
2018/05/02	0	0.00	2	17.10	17.05	-2	29,687	-0.01%
2018/04/30	8	16.99	2	17.00	16.80	6	29,843	0.02%
2018/04/27	1	16.40	0	0.00	16.50	1	30,038	0.00%
2018/04/26	7	16.89	3	16.95	16.60	4	30,253	0.01%
2018/04/25	9	16.79	16	16.33	16.80	-7	30,650	-0.02%
2018/04/24	11	17.33	10	17.05	16.90	1	30,719	0.00%
2018/04/23	10	18.00	0	0.00	17.95	10	31,375	0.03%
2018/04/19	0	0.00	10	18.05	18.20	-10	31,528	-0.03%
2018/04/18	26	18.52	2	18.50	18.05	24	31,638	0.08%
2018/04/17	1	18.40	0	0.00	18.05	1	31,653	0.00%
2018/04/16	1	18.45	0	0.00	18.35	1	31,826	0.00%
2018/04/13	25	18.84	11	18.82	18.75	14	32,570	0.04%
2018/04/12	6	18.58	7	18.71	18.65	-1	32,799	0.00%
2018/04/11	0	0.00	1	18.15	18.00	-1	32,798	0.00%
2018/04/10	5	18.15	0	0.00	18.10	5	32,831	0.02%
2018/04/09	3	18.25	0	0.00	18.15	3	32,971	0.01%
2018/04/03	6	18.68	45	18.60	18.55	-39	33,070	-0.12%
2018/03/30	5	18.80	0	0.00	18.85	5	33,583	0.01%
2018/03/29	1	18.85	0	0.00	18.85	1	33,733	0.00%
2018/03/28	18	19.31	12	19.38	19.20	6	33,833	0.02%
2018/03/27	91	19.14	11	19.50	19.65	80	33,767	0.24%
2018/03/26	10	19.10	10	19.00	18.90	0	33,654	0.00%
2018/03/23	1	18.70	11	18.64	18.70	-10	33,972	-0.03%
2018/03/22	23	19.58	35	19.86	19.20	-12	34,072	-0.04%
2018/03/21	11	20.18	11	20.03	19.95	0	34,411	0.00%
2018/03/20	1	19.85	0	0.00	20.05	1	34,540	0.00%
2018/03/19	6	19.90	23	20.00	19.80	-17	34,878	-0.05%
2018/03/16	6	19.75	33	20.07	19.75	-27	35,823	-0.08%
2018/03/15	9	20.08	11	20.23	20.05	-2	36,500	-0.01%
2018/03/14	9	19.97	0	0.00	19.85	9	36,260	0.02%
2018/03/13	4	20.20	68	20.14	20.15	-64	36,428	-0.18%
2018/03/12	0	0.00	7	19.77	19.85	-7	36,767	-0.02%
2018/03/09	6	19.78	5	19.62	19.55	1	36,757	0.00%
2018/03/08	5	19.80	17	19.77	19.80	-12	36,560	-0.03%
2018/03/06	3	19.20	0	0.00	19.25	3	35,838	0.01%
2018/03/05	4	19.33	0	0.00	18.80	4	35,853	0.01%
2018/03/02	34	19.71	26	19.60	19.55	8	35,579	0.02%
2018/03/01	37	20.27	16	20.36	20.15	21	35,353	0.06%
2018/02/27	4	19.86	5	19.96	20.20	-1	34,992	0.00%
2018/02/26	5	20.20	10	19.95	19.90	-5	34,738	-0.01%
2018/02/23	1	20.15	58	20.70	20.20	-57	34,638	-0.16%
2018/02/22	26	20.24	26	20.47	20.60	0	34,304	0.00%
2018/02/21	32	19.62	17	19.68	19.90	15	33,667	0.04%
2018/02/12	79	19.59	26	19.31	18.50	53	33,096	0.16%
2018/02/09	11	18.07	25	18.51	19.00	-14	32,711	-0.04%
2018/02/08	1	18.70	10	19.45	18.70	-9	32,221	-0.03%
2018/02/07	24	19.93	8	19.66	19.35	16	31,995	0.05%
2018/02/06	35	19.28	8	20.07	19.05	27	31,452	0.09%
2018/02/05	21	20.98	39	20.56	21.00	-18	30,419	-0.06%
2018/02/02	6	20.91	35	20.93	20.90	-29	29,702	-0.10%
2018/02/01	57	21.23	43	21.24	21.10	14	28,889	0.05%
2018/01/31	59	20.45	70	20.80	21.20	-11	28,550	-0.04%
2018/01/30	94	20.11	34	19.88	19.60	60	26,485	0.23%
2018/01/29	62	19.16	28	19.26	19.80	34	25,279	0.13%
2018/01/26	21	19.05	48	18.95	18.55	-27	24,190	-0.11%
2018/01/25	52	18.34	45	18.40	18.60	7	23,074	0.03%
2018/01/24	12	17.39	1	17.30	17.30	11	21,455	0.05%
2018/01/23	7	17.70	12	17.31	17.70	-5	21,151	-0.02%
2018/01/22	3	17.27	0	17.20	17.15	3	20,782	0.01%
2018/01/19	12	18.01	30	17.85	17.85	-18	20,467	-0.09%
2018/01/18	16	17.98	10	17.95	17.85	6	19,948	0.03%
2018/01/17	7	18.06	15	17.97	17.90	-8	19,607	-0.04%
2018/01/16	0	0.00	1	17.55	17.55	-1	18,760	-0.01%
2018/01/15	4	17.54	9	17.42	17.10	-5	18,568	-0.03%
2018/01/12	2	17.45	21	17.51	17.50	-19	18,286	-0.10%
2018/01/11	2	17.10	15	16.87	17.30	-13	17,938	-0.07%
2018/01/10	2	17.30	23	17.13	16.85	-21	17,791	-0.12%
2018/01/09	31	17.49	25	17.51	17.30	6	17,540	0.03%
2018/01/08	10	17.15	5.8	17.05	17.15	4.2	16,729	0.03%
2018/01/05	5	16.85	29	16.99	16.90	-24	16,330	-0.15%
2018/01/04	12	16.60	10	16.65	16.65	2	16,125	0.01%
2018/01/03	15	16.89	9	16.74	16.60	6	16,023	0.04%
2018/01/02	10	16.73	0	0.00	16.80	10	15,821	0.06%

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

凱基-湖口券商分點個股進出
凱基-湖口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

凱基-湖口 券商分點個股進出 凱基-湖口 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

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析