欣興 (3037)-凱基-科園券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
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－凱基-科園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	2.8	183.46	0	0.00	182.50	2.8	13,658	0.02%
2024/06/13	26.3	187.57	1	186.50	184.00	25.3	14,080	0.18%
2024/06/12	4	186.24	5.5	187.77	185.50	-1.5	14,206	-0.01%
2024/06/11	3.2	183.50	0	0.00	182.50	3.2	14,181	0.02%
2024/06/07	4.3	186.27	1.1	188.55	184.00	3.2	14,261	0.02%
2024/06/06	2	188.50	8	190.19	187.50	-6	14,334	-0.04%
2024/06/05	6	185.50	2.4	185.59	185.50	3.6	14,363	0.02%
2024/06/04	3.2	189.59	2	187.25	187.50	1.2	14,544	0.01%
2024/06/03	0	0.00	0.3	189.00	188.50	-0.3	14,621	0.00%
2024/05/31	3	184.33	0	0.00	182.50	3	14,691	0.02%
2024/05/30	5.3	188.38	0	0.00	187.50	5.3	14,557	0.04%
2024/05/29	9	196.17	42.1	197.53	191.00	-33.1	14,548	-0.23%
2024/05/28	0	190.50	1	192.00	192.00	-1	14,136	-0.01%
2024/05/27	0	0.00	18	191.86	192.00	-18	14,502	-0.12%
2024/05/24	1	188.50	1	188.00	189.00	0	15,438	0.00%
2024/05/23	21	186.50	13.1	189.35	191.00	7.9	15,954	0.05%
2024/05/22	1	182.00	1	182.00	182.50	0	15,873	0.00%
2024/05/21	3.1	181.32	3	181.50	182.00	0.1	16,037	0.00%
2024/05/20	1.1	181.92	1	180.00	180.50	0.1	16,176	0.00%
2024/05/17	0	0.00	3	183.17	183.50	-3	16,378	-0.02%
2024/05/16	25	185.80	12	184.88	183.00	13	17,068	0.08%
2024/05/15	2.1	183.73	0	0.00	182.50	2.1	17,079	0.01%
2024/05/14	4.2	184.13	0	0.00	183.50	4.2	17,191	0.02%
2024/05/13	0.8	185.94	2	185.76	186.50	-1.2	17,219	-0.01%
2024/05/10	2.3	190.26	1	188.00	190.00	1.3	17,236	0.01%
2024/05/09	11	191.59	26	191.25	190.50	-15	17,221	-0.09%
2024/05/08	1	189.50	2	189.50	189.00	-1	17,053	-0.01%
2024/05/07	1	182.49	0	0.00	182.00	1	16,965	0.01%
2024/05/06	6	179.92	19	184.18	184.00	-13	17,182	-0.08%
2024/05/03	2.1	178.96	0	0.00	176.00	2.1	17,232	0.01%
2024/05/02	12	178.58	2	178.00	178.00	10	17,587	0.06%
2024/04/30	1	186.00	0	0.00	182.00	1	17,726	0.01%
2024/04/26	5	182.90	1.3	183.73	182.50	3.7	18,070	0.02%
2024/04/25	4	190.13	13	190.58	184.00	-9	18,192	-0.05%
2024/04/24	0.7	186.00	6	183.52	187.00	-5.3	17,703	-0.03%
2024/04/23	1	170.00	0	0.00	170.00	1	17,511	0.01%
2024/04/22	1.3	168.79	1	170.00	167.50	0.3	17,483	0.00%
2024/04/19	14.8	171.84	3.3	172.12	170.00	11.5	17,462	0.07%
2024/04/18	4.2	179.38	1	176.50	178.50	3.2	17,256	0.02%
2024/04/17	1.3	175.62	0	0.00	179.00	1.3	17,275	0.01%
2024/04/16	3.2	177.33	0	0.00	177.00	3.2	17,189	0.02%
2024/04/15	11.3	183.91	26	183.81	182.50	-14.7	17,092	-0.09%
2024/04/12	1.1	193.45	0	0.00	194.00	1.1	16,828	0.01%
2024/04/11	1	192.00	0.1	192.50	192.50	0.9	16,964	0.01%
2024/04/10	16.2	193.49	1	194.50	191.50	15.2	17,078	0.09%
2024/04/09	2.1	194.27	14.3	196.31	193.50	-12.1	17,147	-0.07%
2024/04/08	4.3	199.00	9.1	198.55	199.00	-4.8	17,073	-0.03%
2024/04/03	3	192.17	2	192.75	192.00	1	16,814	0.01%
2024/04/02	0.3	194.03	0	193.00	193.50	0.2	16,766	0.00%
2024/04/01	12.2	194.54	4	196.50	193.00	8.2	16,727	0.05%
2024/03/29	2	192.75	0.1	189.50	191.00	1.9	16,622	0.01%
2024/03/28	5.5	190.59	0	0.00	190.00	5.5	16,502	0.03%
2024/03/27	1.1	191.36	0	0.00	191.50	1.1	16,503	0.01%
2024/03/26	8	196.79	34	194.51	190.00	-26	16,579	-0.16%
2024/03/25	12	198.54	1	199.00	198.00	11	16,372	0.07%
2024/03/22	4	196.75	25.1	199.66	200.00	-21.1	16,352	-0.13%
2024/03/21	35.3	201.42	20.1	201.45	200.00	15.3	16,283	0.09%
2024/03/20	15	195.70	36.3	196.29	196.50	-21.3	16,104	-0.13%
2024/03/19	18.3	191.40	28.2	192.35	192.50	-9.9	15,743	-0.06%
2024/03/18	1	187.00	13.1	184.95	187.00	-12.1	15,167	-0.08%
2024/03/15	5.2	173.60	1.2	174.69	172.00	4.1	14,782	0.03%
2024/03/14	0	178.00	3.1	178.85	177.50	-3.1	14,960	-0.02%
2024/03/13	24.2	181.66	24	178.21	177.50	0.2	14,974	0.00%
2024/03/12	9.2	180.71	11	181.36	182.00	-1.8	14,884	-0.01%
2024/03/11	4	175.38	2.9	176.71	177.00	1.1	14,746	0.01%
2024/03/08	5.1	172.32	11	173.55	173.50	-6	14,819	-0.04%
2024/03/07	4.4	175.03	7.4	173.72	172.50	-3.1	14,725	-0.02%
2024/03/06	8.6	174.23	9.5	174.13	174.00	-0.9	14,683	-0.01%
2024/03/05	16.1	179.34	10.2	179.06	178.00	5.9	14,731	0.04%
2024/03/04	11	181.36	6	181.00	180.50	5	14,948	0.03%
2024/03/01	11.1	178.78	12	178.33	178.00	-0.9	15,050	-0.01%
2024/02/29	18.4	175.15	11	178.23	179.50	7.4	14,991	0.05%
2024/02/27	34.4	184.04	9.2	181.90	179.00	25.2	14,636	0.17%
2024/02/26	16.2	191.56	35.2	195.14	196.00	-18.9	13,782	-0.14%
2024/02/23	22	189.91	29	189.47	188.00	-7	13,574	-0.05%
2024/02/22	30	187.53	29.2	187.91	189.00	0.8	13,899	0.01%
2024/02/21	6	189.58	4	189.38	189.50	2	13,926	0.01%
2024/02/20	3.1	190.03	11.5	190.09	190.50	-8.4	13,945	-0.06%
2024/02/19	22.1	191.27	37.1	191.65	192.50	-15	13,727	-0.11%
2024/02/16	0.3	181.00	7.1	181.35	182.00	-6.8	13,206	-0.05%
2024/02/15	4	178.38	5.3	180.00	180.50	-1.3	13,208	-0.01%
2024/02/05	1	178.00	0.1	178.00	176.50	0.9	13,201	0.01%
2024/02/02	8	179.00	16.6	179.51	180.00	-8.6	13,273	-0.06%
2024/02/01	1	176.50	0	0.00	177.50	1	13,239	0.01%
2024/01/31	7	177.21	7	176.29	176.00	0	13,263	0.00%
2024/01/30	4	178.00	1	180.00	178.00	3	13,303	0.02%
2024/01/29	9	176.78	14.2	177.70	178.00	-5.2	13,226	-0.04%
2024/01/26	7	173.64	19	172.13	171.50	-12	13,187	-0.09%
2024/01/25	22	175.07	66.4	174.78	175.50	-44.4	13,195	-0.34%
2024/01/24	2	170.00	0	0.00	169.50	2	12,861	0.02%
2024/01/23	1	172.50	0	0.00	174.50	1	12,765	0.01%
2024/01/22	5.1	173.00	7.1	174.21	175.00	-2	12,782	-0.02%
2024/01/19	25	165.66	22.1	165.61	169.50	3	12,792	0.02%
2024/01/18	0	157.00	1	157.00	157.00	-1	12,858	-0.01%
2024/01/17	2.1	159.52	0	0.00	158.50	2.1	12,936	0.02%
2024/01/16	4	160.88	4.2	162.26	162.00	-0.2	13,170	0.00%
2024/01/15	6	159.92	1	161.00	159.50	5	13,188	0.04%
2024/01/12	17.3	159.27	0.3	161.00	159.00	17	13,212	0.13%
2024/01/11	2.3	161.02	1	163.50	160.50	1.3	13,277	0.01%
2024/01/10	1.2	161.02	1	162.00	162.50	0.2	13,469	0.00%
2024/01/09	6	164.25	2	164.00	162.50	4	13,506	0.03%
2024/01/08	2	162.00	0	0.00	161.00	2	13,686	0.01%
2024/01/05	8.9	161.53	2	162.50	160.00	6.9	13,824	0.05%
2024/01/04	5.1	166.21	0	0.00	164.50	5.1	13,724	0.04%
2024/01/03	2	169.29	1	169.50	170.00	1	13,823	0.01%
2024/01/02	4.1	173.98	2	174.00	173.00	2.1	13,782	0.02%
2023/12/29	1	176.00	1	175.48	176.00	0	13,827	0.00%
2023/12/28	0	0.00	1	176.00	175.50	-1	13,892	-0.01%
2023/12/27	2	178.00	1	178.00	178.00	1	13,959	0.01%
2023/12/26	2.2	177.09	1	177.01	177.50	1.2	14,136	0.01%
2023/12/25	9.1	176.22	0	0.00	175.00	9.1	14,217	0.06%
2023/12/22	5	176.80	0	0.00	175.00	5	14,389	0.03%
2023/12/21	1	179.48	8	177.75	179.00	-7	14,380	-0.05%
2023/12/20	4.2	174.70	0	0.00	173.00	4.2	14,324	0.03%
2023/12/19	0.2	176.00	0.2	176.00	174.50	0	14,450	0.00%
2023/12/18	4.3	179.04	2	179.75	176.00	2.3	14,520	0.02%
2023/12/15	8.2	181.41	6	181.17	182.00	2.2	14,636	0.02%
2023/12/14	1	179.50	3	179.33	180.50	-2	14,685	-0.01%
2023/12/12	5.2	178.31	3	177.33	176.00	2.2	15,164	0.01%
2023/12/11	8	178.06	12.1	178.63	178.00	-4.1	15,193	-0.03%
2023/12/08	3	173.83	1	173.49	174.50	2	14,950	0.01%
2023/12/07	21	169.52	0.5	169.94	168.50	20.5	15,016	0.14%
2023/12/06	1.2	171.17	1	170.50	170.00	0.2	15,083	0.00%
2023/12/05	3.2	174.27	3	171.87	171.50	0.2	15,110	0.00%
2023/12/04	0	0.00	13	173.77	177.00	-13	14,993	-0.09%
2023/12/01	4.2	176.45	1	177.49	176.00	3.2	14,991	0.02%
2023/11/30	3	175.00	10	174.60	177.00	-7	14,954	-0.05%
2023/11/29	4	172.88	3.4	173.98	175.00	0.6	14,807	0.00%
2023/11/28	11.1	170.21	7.1	170.13	170.00	4	14,628	0.03%
2023/11/27	1.1	165.95	1	165.00	164.50	0.1	14,593	0.00%
2023/11/24	2.3	167.11	12	166.71	167.00	-9.8	14,773	-0.07%
2023/11/23	4.6	169.32	13.1	168.01	168.00	-8.5	15,109	-0.06%
2023/11/22	3.4	168.72	8.1	169.33	171.00	-4.7	15,101	-0.03%
2023/11/21	10.1	167.39	18.7	167.57	168.50	-8.6	15,184	-0.06%
2023/11/20	9.3	162.28	9	160.06	160.00	0.3	15,423	0.00%
2023/11/17	3	157.67	2	156.75	159.00	1	15,336	0.01%
2023/11/16	2.1	154.98	0	0.00	155.00	2.1	15,363	0.01%
2023/11/15	11.3	154.61	1	155.50	154.50	10.3	15,352	0.07%
2023/11/14	11.4	153.05	1	153.50	153.00	10.4	15,321	0.07%
2023/11/13	2	155.75	1	155.00	156.00	1	15,446	0.01%
2023/11/10	2.1	150.71	1	151.00	151.00	1.1	15,571	0.01%
2023/11/09	0	153.50	3	153.00	154.50	-3	15,603	-0.02%
2023/11/08	1	154.00	1	155.00	154.50	0	15,739	0.00%
2023/11/07	9.2	154.54	11	153.41	153.50	-1.8	15,824	-0.01%
2023/11/06	4.2	156.98	0.8	158.25	158.00	3.4	16,019	0.02%
2023/11/03	2.4	154.54	3.1	153.87	155.50	-0.7	16,388	0.00%
2023/11/02	12.2	149.80	4	149.50	151.00	8.2	16,370	0.05%
2023/11/01	1	143.50	1	143.51	144.50	0	16,377	0.00%
2023/10/31	2.3	147.42	9	143.67	143.00	-6.8	16,639	-0.04%
2023/10/30	38.2	146.69	47.2	147.73	145.50	-9	17,143	-0.05%
2023/10/27	8.2	150.58	5	148.80	147.00	3.2	17,194	0.02%
2023/10/26	10.3	150.01	7	149.79	149.00	3.3	17,353	0.02%
2023/10/25	3.1	157.84	2	159.00	157.00	1.1	17,380	0.01%
2023/10/24	6.1	154.90	11	154.32	157.00	-4.9	17,972	-0.03%
2023/10/23	2.1	158.79	1	160.50	158.50	1.1	18,580	0.01%
2023/10/20	2.3	157.53	6	158.58	161.00	-3.7	19,659	-0.02%
2023/10/19	3	159.00	2	159.75	160.00	1	20,246	0.00%
2023/10/18	10.3	161.45	0.2	162.00	160.00	10.1	20,714	0.05%
2023/10/17	0	0.00	6	169.17	166.50	-6	21,177	-0.03%
2023/10/16	4.9	164.08	5	164.60	164.50	-0.2	22,565	0.00%
2023/10/13	2.3	169.71	3	169.17	169.00	-0.8	23,739	0.00%
2023/10/12	3.1	171.84	2	171.52	171.50	1	24,128	0.00%
2023/10/11	4.6	173.22	7	175.07	171.50	-2.4	24,906	-0.01%
2023/10/06	9.2	172.45	3	171.50	172.50	6.2	25,550	0.02%
2023/10/05	4.1	173.51	2	173.25	172.50	2.1	25,793	0.01%
2023/10/04	4.1	173.01	0.1	173.50	174.00	4	25,809	0.02%
2023/10/03	2.1	177.92	1	178.00	175.50	1.1	25,840	0.00%
2023/10/02	5	178.80	0	0.00	178.50	5	26,042	0.02%
2023/09/28	2	173.75	0	0.00	173.50	2	26,337	0.01%
2023/09/27	4.1	173.75	9	173.56	173.50	-5	26,484	-0.02%
2023/09/26	2.3	176.13	0	0.00	176.00	2.3	26,457	0.01%
2023/09/25	3.2	178.34	7	178.43	178.50	-3.8	26,596	-0.01%
2023/09/22	7.2	176.92	13	177.00	181.00	-5.8	26,579	-0.02%
2023/09/21	13.1	180.23	1	181.00	180.50	12.1	26,499	0.05%
2023/09/20	12.3	184.50	1	184.50	183.50	11.3	26,558	0.04%
2023/09/19	10	189.20	10.5	189.03	188.50	-0.5	26,571	0.00%
2023/09/18	9.1	184.88	2	188.25	184.50	7.1	26,467	0.03%
2023/09/15	1.1	189.55	11	190.14	190.50	-9.9	26,386	-0.04%
2023/09/14	3	186.32	13	187.27	186.00	-10	26,171	-0.04%
2023/09/13	7	182.86	1	186.00	181.50	6	26,200	0.02%
2023/09/12	11	185.62	3	185.33	185.00	8	26,428	0.03%
2023/09/11	3.3	180.58	1	182.50	179.50	2.3	26,684	0.01%
2023/09/08	1.1	181.55	2	181.25	181.00	-1	26,828	0.00%
2023/09/06	1	185.96	9	186.44	187.00	-8	27,500	-0.03%
2023/09/05	1	183.50	3	185.17	186.50	-2	27,786	-0.01%
2023/09/04	1	184.50	4	184.63	185.00	-3	28,511	-0.01%
2023/09/01	2	182.00	2	184.00	182.00	0	28,870	0.00%
2023/08/31	8	184.94	5	183.60	185.50	3	29,026	0.01%
2023/08/30	13	185.62	6	185.25	184.00	7	29,139	0.02%
2023/08/29	6	182.58	11	183.91	184.00	-5	29,237	-0.02%
2023/08/28	5.2	177.03	3	178.33	176.00	2.2	29,112	0.01%
2023/08/25	13.1	181.49	8.3	183.05	179.50	4.8	29,448	0.02%
2023/08/24	10.3	186.14	12.2	185.66	189.00	-1.9	29,388	-0.01%
2023/08/23	5	176.00	5	176.30	177.00	0	29,334	0.00%
2023/08/22	1	173.50	4	172.00	176.00	-3	30,062	-0.01%
2023/08/21	4	173.25	4	173.50	172.50	0	31,063	0.00%
2023/08/18	5.1	178.05	2	175.75	174.50	3.1	31,230	0.01%
2023/08/17	4	178.38	3	177.67	180.50	1	31,514	0.00%
2023/08/16	11	177.09	4	178.63	178.00	7	31,889	0.02%
2023/08/15	6	174.25	5.1	176.00	175.50	0.9	31,957	0.00%
2023/08/14	7.3	169.88	0.2	169.50	170.50	7.1	32,426	0.02%
2023/08/11	5	179.00	4	174.50	174.50	1	32,885	0.00%
2023/08/10	10.4	178.43	1	178.50	177.00	9.4	33,081	0.03%
2023/08/09	5	183.00	8	184.75	184.00	-3	33,007	-0.01%
2023/08/08	2.1	181.15	2	178.50	178.50	0.1	32,919	0.00%
2023/08/07	39.5	178.74	56	179.77	182.00	-16.5	33,012	-0.05%
2023/08/04	31.9	177.29	31	177.52	177.50	0.9	33,076	0.00%
2023/08/02	64.8	182.86	40	179.48	180.00	24.8	33,196	0.07%
2023/08/01	3.1	186.17	1	187.00	186.00	2.1	33,560	0.01%
2023/07/31	14.5	188.27	6	185.50	184.50	8.5	33,969	0.03%
2023/07/28	6.1	191.87	8	190.69	191.00	-1.9	33,919	-0.01%
2023/07/27	27.4	192.25	10.3	191.73	190.50	17.1	33,959	0.05%
2023/07/26	12	201.21	23.1	198.89	197.50	-11.1	33,805	-0.03%
2023/07/25	35.6	203.43	63.1	201.33	195.50	-27.5	33,790	-0.08%
2023/07/24	44.5	197.62	19.7	198.44	199.50	24.8	32,927	0.08%
2023/07/21	31.6	191.61	581	190.96	190.50	-549.4	32,768	-1.68%	大賣/鉅額交易
2023/07/20	83.7	197.78	21.4	197.88	196.50	62.3	32,526	0.19%
2023/07/19	37.2	203.46	92.8	200.89	203.00	-55.6	32,017	-0.17%
2023/07/18	9.2	189.50	103.1	195.96	200.00	-93.9	30,787	-0.31%	大賣/
2023/07/17	16.3	184.24	19.1	186.54	182.00	-2.8	29,625	-0.01%
2023/07/14	19	185.84	15.2	185.64	187.00	3.8	29,371	0.01%
2023/07/13	70.3	175.34	11.5	174.54	175.50	58.7	28,676	0.20%
2023/07/12	4	170.38	11	170.82	171.00	-7	27,913	-0.03%
2023/07/11	0	0.00	1	169.00	169.00	-1	27,712	0.00%
2023/07/10	5	169.80	3	168.17	167.00	2	27,827	0.01%
2023/07/07	3.2	169.04	1	169.00	170.00	2.2	27,843	0.01%
2023/07/06	23	171.59	3	172.67	169.00	20	27,676	0.07%
2023/07/05	6	181.75	1	177.50	178.00	5	27,240	0.02%
2023/07/04	2	179.75	2	180.00	180.00	0	27,075	0.00%
2023/07/03	12	178.04	10	179.95	179.50	2	27,204	0.01%
2023/06/30	5	173.40	5	174.20	176.00	0	27,500	0.00%
2023/06/29	22	174.45	3	173.50	174.00	19	28,041	0.07%
2023/06/28	6.1	174.83	0	0.00	173.00	6.1	28,063	0.02%
2023/06/27	3.1	176.32	2.7	177.20	177.00	0.4	28,482	0.00%
2023/06/26	4.1	181.71	0	0.00	180.00	4.1	28,569	0.01%
2023/06/21	2	188.50	2	187.00	187.00	0	29,175	0.00%
2023/06/20	10	186.30	10	187.40	188.50	0	29,637	0.00%
2023/06/19	64.5	189.99	2	186.00	185.50	62.5	29,823	0.21%
2023/06/16	4.5	186.89	6.4	187.58	189.50	-1.9	30,056	-0.01%
2023/06/15	12	185.21	17.2	184.30	186.50	-5.2	29,855	-0.02%
2023/06/14	16	179.44	11	180.45	180.50	5	29,629	0.02%
2023/06/13	9	178.39	18	177.95	180.00	-9	29,512	-0.03%
2023/06/12	8	171.38	15.2	172.39	172.50	-7.2	29,054	-0.02%
2023/06/09	7.7	170.95	5	167.20	171.50	2.7	28,957	0.01%
2023/06/08	31.2	170.16	12.5	166.64	167.00	18.7	28,788	0.07%
2023/06/07	8.2	175.05	9	175.72	176.00	-0.8	28,229	0.00%
2023/06/06	9	180.05	5	178.20	177.00	4	28,025	0.01%
2023/06/05	10	180.85	9	182.28	181.00	1	28,021	0.00%
2023/06/02	6.6	182.07	9	182.67	182.00	-2.4	27,967	-0.01%
2023/06/01	5.4	179.80	5.2	180.24	181.00	0.3	27,935	0.00%
2023/05/31	21.6	180.05	6	179.83	180.50	15.6	28,316	0.06%
2023/05/30	112	180.89	11	179.77	180.00	101	28,128	0.36%	大買/鉅額交易
2023/05/29	157.9	182.44	34	183.94	182.50	123.9	28,229	0.44%	大買/鉅額交易
2023/05/26	17.5	188.40	18.1	190.02	185.50	-0.6	28,279	0.00%
2023/05/25	20	177.98	31.4	178.41	180.50	-11.4	27,771	-0.04%
2023/05/23	3	164.17	9	165.78	167.00	-6	26,869	-0.02%
2023/05/22	6.1	164.48	8	162.00	161.00	-1.9	26,560	-0.01%
2023/05/19	1	168.99	12.3	167.99	170.00	-11.2	26,206	-0.04%
2023/05/18	126	171.02	9.2	168.32	167.50	116.8	26,351	0.44%	大買/鉅額交易
2023/05/17	125	164.28	5.3	165.28	165.00	119.7	26,099	0.46%	大買/鉅額交易
2023/05/16	4	160.50	6	161.00	161.00	-2	25,638	-0.01%
2023/05/15	3	158.00	3	157.00	156.00	0	25,354	0.00%
2023/05/12	3	158.67	4.1	156.26	160.00	-1.1	25,345	0.00%
2023/05/11	11.2	159.83	16	156.88	156.00	-4.8	25,166	-0.02%
2023/05/10	4	157.75	6	157.67	158.00	-2	25,089	-0.01%
2023/05/09	5	159.20	3	158.67	160.50	2	25,096	0.01%
2023/05/08	20	158.58	181.3	160.01	161.00	-161.3	25,088	-0.64%	大賣/鉅額交易
2023/05/05	13.5	151.59	12.6	151.22	152.50	0.9	24,541	0.00%
2023/05/04	53	146.10	8.2	147.20	148.50	44.8	24,440	0.18%
2023/05/03	95	145.74	5.1	144.06	147.00	89.9	24,546	0.37%
2023/05/02	1	148.00	22.1	145.90	143.50	-21.1	24,416	-0.09%
2023/04/28	0.5	144.00	10.2	143.12	145.00	-9.7	24,457	-0.04%
2023/04/27	7	136.50	4	136.88	136.50	3	23,763	0.01%
2023/04/26	13	138.65	9	138.17	139.00	4	23,835	0.02%
2023/04/25	9	137.67	6	136.50	135.00	3	23,701	0.01%
2023/04/24	1.1	138.55	3.1	137.23	139.50	-2	23,545	-0.01%
2023/04/21	2.1	136.52	3.2	136.73	136.50	-1.1	23,472	0.00%
2023/04/20	7.1	135.20	9.1	134.41	135.50	-2	23,368	-0.01%
2023/04/19	12.2	134.18	5	133.00	132.50	7.2	23,543	0.03%
2023/04/18	5.1	137.69	1	136.50	136.50	4.1	23,617	0.02%
2023/04/17	0.1	138.14	0	0.00	139.00	0.1	23,761	0.00%
2023/04/14	4.1	139.27	3.1	139.21	139.00	1	23,949	0.00%
2023/04/13	3.1	140.62	1	139.00	139.50	2.1	23,954	0.01%
2023/04/12	4	141.88	0	0.00	142.00	4	23,932	0.02%
2023/04/11	2	143.25	3.7	144.54	143.00	-1.7	23,978	-0.01%
2023/04/10	4	144.00	3	144.67	144.50	1	24,062	0.00%
2023/04/07	8	144.88	9	144.67	144.50	-1	24,146	0.00%
2023/04/06	10	143.35	10	144.00	144.00	0	24,192	0.00%
2023/03/31	7	149.93	30	147.95	147.50	-23	24,432	-0.09%
2023/03/30	13	146.65	14.1	147.25	147.50	-1.1	24,442	0.00%
2023/03/29	5	140.50	3	140.33	140.50	2	24,829	0.01%
2023/03/28	9	140.89	4	140.38	138.50	5	25,628	0.02%
2023/03/27	6	145.58	10.5	145.67	145.50	-4.5	25,225	-0.02%
2023/03/24	19.9	148.53	22.6	149.20	148.00	-2.8	25,244	-0.01%
2023/03/23	10	142.90	18.5	143.34	146.00	-8.5	24,511	-0.03%
2023/03/22	18	141.50	11.1	141.73	140.00	6.9	24,185	0.03%
2023/03/21	7.9	138.30	16.1	138.66	138.50	-8.2	24,170	-0.03%
2023/03/20	2	134.50	7.2	135.36	135.50	-5.2	23,881	-0.02%
2023/03/17	13	132.46	13	132.58	134.00	0	24,105	0.00%
2023/03/16	0.2	130.03	0	0.00	129.50	0.2	24,434	0.00%
2023/03/15	0	0.00	1	133.00	131.00	-1	25,342	0.00%
2023/03/14	7.1	131.29	0	0.00	130.50	7.1	25,725	0.03%
2023/03/13	3	131.50	6	132.25	133.50	-3	26,381	-0.01%
2023/03/10	11.1	133.71	1	132.00	131.50	10.1	26,488	0.04%
2023/03/09	3.1	136.82	2.3	137.72	136.00	0.8	27,683	0.00%
2023/03/08	1.4	137.00	2	136.50	137.00	-0.7	27,666	0.00%
2023/03/07	8	135.81	4	135.88	136.50	4	27,869	0.01%
2023/03/06	2	139.00	20.1	138.55	138.50	-18.1	27,852	-0.06%
2023/03/03	7	136.93	8.1	137.33	136.50	-1.1	28,013	0.00%
2023/03/02	6.1	130.40	17.1	132.57	134.00	-11	27,673	-0.04%
2023/03/01	6.1	127.77	10	129.20	131.50	-3.9	27,695	-0.01%
2023/02/24	22.4	129.39	6	128.58	128.00	16.4	27,536	0.06%
2023/02/23	6	134.08	3	133.83	134.00	3	27,064	0.01%
2023/02/22	11.4	134.38	1	134.00	133.50	10.4	27,349	0.04%
2023/02/21	3	136.67	5.1	136.43	137.50	-2.1	27,513	-0.01%
2023/02/20	8.1	136.75	3	137.83	136.50	5.1	27,910	0.02%
2023/02/17	8.1	135.82	7	136.50	136.00	1.1	28,466	0.00%
2023/02/16	18.6	137.87	13.1	138.24	138.50	5.6	29,275	0.02%
2023/02/15	4.1	134.93	8	135.19	137.50	-3.9	30,468	-0.01%
2023/02/14	3.1	131.84	3	131.67	131.50	0.1	30,890	0.00%
2023/02/13	2.3	128.81	0	0.00	128.50	2.3	32,245	0.01%
2023/02/10	11.2	130.13	3	129.00	129.00	8.2	33,137	0.02%
2023/02/09	6	131.92	9	132.22	132.50	-3	33,431	-0.01%
2023/02/08	4.2	131.12	12	131.33	131.50	-7.8	33,774	-0.02%
2023/02/07	18.2	130.17	6	129.83	130.00	12.2	33,943	0.04%
2023/02/06	20.3	130.31	3.2	129.84	129.00	17.1	34,204	0.05%
2023/02/03	5.6	138.64	6.7	137.77	137.00	-1.1	34,062	0.00%
2023/02/02	16	143.22	8.3	143.12	143.50	7.7	34,277	0.02%
2023/02/01	3	140.17	15.5	141.03	141.50	-12.5	34,457	-0.04%
2023/01/31	5	135.80	11.3	135.64	136.50	-6.3	34,564	-0.02%
2023/01/30	11	132.09	13	133.62	136.00	-2	35,279	-0.01%
2023/01/17	9.2	126.89	5	127.20	127.00	4.2	35,331	0.01%
2023/01/16	3	128.17	8	129.69	128.00	-5	36,209	-0.01%
2023/01/13	3.1	127.19	1	128.50	126.00	2.1	36,404	0.01%
2023/01/12	0.1	125.50	33	125.94	125.00	-32.9	36,934	-0.09%
2023/01/11	0	0.00	3	127.33	128.00	-3	37,413	-0.01%
2023/01/10	25	126.86	5.2	126.12	126.50	19.8	37,953	0.05%
2023/01/09	19.1	126.50	18	125.64	127.50	1.1	38,592	0.00%
2023/01/06	16	122.78	13	122.77	123.00	3	38,463	0.01%
2023/01/05	7	120.50	9	119.67	119.00	-2	38,437	-0.01%
2023/01/04	7.1	119.44	7	119.64	120.00	0.1	38,524	0.00%
2023/01/03	2	120.25	1	121.50	122.00	1	38,642	0.00%
2022/12/30	10	121.45	9	121.94	120.00	1	38,893	0.00%
2022/12/29	6.1	120.50	3	118.83	121.50	3.1	38,945	0.01%
2022/12/28	16.1	121.78	6	120.67	120.00	10.1	39,277	0.03%
2022/12/27	7.2	123.88	10	122.90	122.50	-2.8	39,633	-0.01%
2022/12/26	3.2	122.68	3	122.83	123.00	0.2	39,842	0.00%
2022/12/23	10	123.15	12	123.67	125.00	-2	40,196	0.00%
2022/12/22	11	122.36	6	122.08	122.00	5	40,091	0.01%
2022/12/21	21.6	122.28	8	123.13	120.50	13.6	40,102	0.03%
2022/12/20	13.1	129.52	1	133.50	126.50	12.1	39,454	0.03%
2022/12/19	3.1	141.97	6	141.00	140.50	-2.9	38,921	-0.01%
2022/12/16	11.3	143.50	3	142.50	142.00	8.3	38,881	0.02%
2022/12/15	2	148.50	2	147.50	149.00	0	38,834	0.00%
2022/12/14	12.2	146.84	20	146.65	147.50	-7.9	38,939	-0.02%
2022/12/13	17.5	148.90	4	147.50	146.00	13.5	39,001	0.03%
2022/12/12	6	149.33	5	149.50	150.00	1	38,827	0.00%
2022/12/09	12.4	151.01	17	149.65	149.50	-4.6	39,005	-0.01%
2022/12/08	11	149.54	8.2	149.11	149.50	2.8	38,854	0.01%
2022/12/07	35.4	153.63	28.5	153.04	150.00	6.9	38,833	0.02%
2022/12/06	26	165.56	34	165.72	163.00	-8	38,234	-0.02%
2022/12/05	21.1	164.84	22	165.86	166.00	-0.9	38,054	0.00%
2022/12/02	14	160.14	5	159.60	160.50	9	37,559	0.02%
2022/12/01	58.2	162.49	70	162.50	159.50	-11.8	37,807	-0.03%
2022/11/30	7.2	152.46	8	154.75	155.50	-0.8	36,551	0.00%
2022/11/29	13	152.96	7	151.64	151.00	6	36,655	0.02%
2022/11/28	2	156.00	9	155.39	155.50	-7	36,801	-0.02%
2022/11/25	11	158.27	4	158.75	156.50	7	37,569	0.02%
2022/11/24	5	155.10	8	155.56	157.50	-3	37,308	-0.01%
2022/11/23	3	155.67	4	155.63	153.50	-1	37,153	0.00%
2022/11/22	11.6	157.39	7	156.43	156.00	4.6	37,179	0.01%
2022/11/21	4	156.63	5	156.40	157.00	-1	37,057	0.00%
2022/11/18	20.1	156.58	21	155.64	154.00	-0.9	36,990	0.00%
2022/11/17	22	160.52	10	160.80	158.50	12	36,745	0.03%
2022/11/16	6	160.00	15.5	160.04	161.50	-9.5	36,811	-0.03%
2022/11/15	16	159.28	17.2	160.20	161.00	-1.3	36,767	0.00%
2022/11/14	21	159.81	14.4	160.60	158.50	6.6	36,487	0.02%
2022/11/11	8	158.81	21.8	160.32	158.00	-13.8	35,903	-0.04%
2022/11/10	14.4	145.07	20.2	146.19	147.00	-5.9	34,562	-0.02%
2022/11/09	27	140.91	48.1	142.47	145.00	-21.1	34,019	-0.06%
2022/11/08	19	133.92	35.4	134.36	133.00	-16.4	33,249	-0.05%
2022/11/07	9	128.17	7	127.93	128.00	2	32,763	0.01%
2022/11/04	26	124.96	30	126.40	129.00	-4	32,663	-0.01%
2022/11/03	17	126.41	18	127.28	127.50	-1	32,429	0.00%
2022/11/02	18	127.19	10	127.30	127.50	8	32,426	0.02%
2022/11/01	6.2	124.66	10	124.70	125.00	-3.8	32,127	-0.01%
2022/10/31	21	124.40	11	124.50	124.50	10	32,406	0.03%
2022/10/28	4	122.13	13	121.65	122.50	-9	32,386	-0.03%
2022/10/27	12	119.21	14	120.07	120.50	-2	32,343	-0.01%
2022/10/26	41	118.91	31	119.23	118.50	10	32,566	0.03%
2022/10/25	19.2	122.05	16	121.59	121.50	3.2	32,418	0.01%
2022/10/24	9	123.11	11	124.18	122.00	-2	32,909	-0.01%
2022/10/21	14	118.00	16	117.91	116.50	-2	33,140	-0.01%
2022/10/20	17.1	116.33	7	116.50	116.50	10.1	33,587	0.03%
2022/10/19	5	122.30	7	123.57	122.50	-2	33,184	-0.01%
2022/10/18	9.1	122.33	7	121.29	121.00	2.1	32,816	0.01%
2022/10/17	20	115.45	10	117.50	119.50	10	32,568	0.03%
2022/10/14	1	113.50	1	116.05	118.00	0	32,329	0.00%
2022/10/13	2	107.50	31	108.58	107.50	-29	32,698	-0.09%
2022/10/12	0	0.00	3	113.50	113.00	-3	32,790	-0.01%
2022/10/11	3	114.67	4	113.50	112.00	-1	32,949	0.00%
2022/10/07	3	121.67	3	120.00	120.00	0	33,045	0.00%
2022/10/06	0.1	121.50	0	0.00	123.50	0.1	33,041	0.00%
2022/10/05	7	124.00	6.2	122.61	121.50	0.8	33,122	0.00%
2022/10/04	4	121.50	7.2	121.06	122.50	-3.2	32,909	-0.01%
2022/10/03	4	114.25	5	117.10	117.50	-1	32,733	0.00%
2022/09/30	10.6	115.36	14	115.46	117.50	-3.4	33,043	-0.01%
2022/09/29	8.3	113.45	11	113.59	113.00	-2.7	33,152	-0.01%
2022/09/28	7.1	119.90	4	119.00	115.00	3.1	33,183	0.01%
2022/09/27	6	120.50	8.3	121.55	123.50	-2.3	33,283	-0.01%
2022/09/26	8.1	120.98	10	119.50	118.00	-1.9	33,442	-0.01%
2022/09/23	3	123.83	3	123.50	123.00	0	33,728	0.00%
2022/09/22	2.2	122.78	2.5	125.00	124.00	-0.3	33,827	0.00%
2022/09/21	3.4	128.22	5	127.50	127.50	-1.6	33,785	0.00%
2022/09/20	15.3	129.92	2	129.25	129.00	13.3	34,024	0.04%
2022/09/19	6	131.83	7	131.86	131.50	-1	34,086	0.00%
2022/09/16	4.2	132.37	5	132.60	130.00	-0.8	34,195	0.00%
2022/09/15	0.1	134.39	0	0.00	133.00	0.1	34,302	0.00%
2022/09/14	3.3	133.89	5	134.20	135.50	-1.7	34,700	0.00%
2022/09/13	9	140.61	4	140.50	139.00	5	34,961	0.01%
2022/09/12	0	0.00	1	144.00	142.50	-1	35,100	0.00%
2022/09/08	5	139.30	4	139.50	139.50	1	36,276	0.00%
2022/09/07	9	135.56	8	137.00	139.00	1	37,968	0.00%
2022/09/06	2.1	139.50	1.1	139.94	139.00	0.9	38,164	0.00%
2022/09/05	7.1	140.63	5	138.50	138.00	2.1	38,203	0.01%
2022/09/02	60.6	138.00	63	138.56	138.50	-2.4	38,114	-0.01%
2022/09/01	39.1	140.64	31	139.15	138.00	8.1	37,632	0.02%
2022/08/31	10	151.70	1	150.50	151.50	9	36,962	0.02%
2022/08/30	1.1	152.47	0	0.00	153.00	1.1	37,023	0.00%
2022/08/29	6.1	149.69	4	150.25	151.50	2.1	37,115	0.01%
2022/08/26	5	158.00	4	157.00	156.50	1	36,956	0.00%
2022/08/25	8.1	155.44	9	155.44	154.50	-0.9	37,138	0.00%
2022/08/24	7	153.93	9.6	153.72	154.50	-2.6	37,485	-0.01%
2022/08/23	12.6	157.88	9	157.39	154.50	3.6	37,409	0.01%
2022/08/22	22.5	164.39	8.7	166.40	163.50	13.8	37,361	0.04%
2022/08/19	18	162.04	12	160.58	163.50	6	37,206	0.02%
2022/08/18	30.5	158.79	27	158.59	160.00	3.5	37,362	0.01%
2022/08/17	4	160.62	6	160.42	159.00	-2	37,299	-0.01%
2022/08/16	9	162.78	4	162.25	162.50	5	37,334	0.01%
2022/08/15	33.2	164.36	24.3	161.91	163.50	9	37,170	0.02%
2022/08/12	5.1	155.15	10.1	157.34	158.00	-5	36,528	-0.01%
2022/08/11	1	154.00	3	154.33	152.50	-2	36,305	-0.01%
2022/08/10	2.2	152.88	0	0.00	150.00	2.2	36,250	0.01%
2022/08/09	5.1	153.70	4	153.63	154.00	1.1	36,220	0.00%
2022/08/08	10	150.15	11	151.41	153.00	-1	36,151	0.00%
2022/08/05	13.1	150.92	21	151.07	150.50	-7.9	36,140	-0.02%
2022/08/04	9.8	146.75	9	146.44	146.00	0.8	35,785	0.00%
2022/08/03	36.6	147.26	38	148.18	147.50	-1.5	35,343	0.00%
2022/08/02	45	148.22	28	149.18	148.00	17	35,063	0.05%
2022/08/01	11.1	154.36	7	153.86	155.00	4.1	34,607	0.01%
2022/07/29	20.1	159.10	9	157.95	158.50	11.1	34,030	0.03%
2022/07/28	36.9	168.12	8	164.56	162.00	28.9	33,366	0.09%
2022/07/27	9	174.22	11	177.59	179.50	-2	32,397	-0.01%
2022/07/26	17	173.88	13	169.73	170.00	4	31,648	0.01%
2022/07/25	3	175.50	0.1	173.50	176.00	2.9	31,695	0.01%
2022/07/22	2	177.50	12	177.25	177.00	-10	32,085	-0.03%
2022/07/21	26	174.29	6.1	176.90	177.50	19.9	32,633	0.06%
2022/07/20	7	169.21	14.1	169.43	170.50	-7.1	32,356	-0.02%
2022/07/19	27	165.44	24	164.27	164.00	3	31,985	0.01%
2022/07/18	12	162.29	9.2	163.89	163.50	2.9	31,886	0.01%
2022/07/15	2.1	155.58	4	156.01	156.50	-1.9	31,603	-0.01%
2022/07/14	1	149.00	1.2	154.80	153.50	-0.2	31,402	0.00%
2022/07/13	3	159.17	3	155.50	149.50	0	31,220	0.00%
2022/07/12	3.2	149.14	1	151.50	148.50	2.2	31,142	0.01%
2022/07/11	49.2	157.50	29.1	154.68	153.00	20.1	31,094	0.06%
2022/07/08	12.1	157.67	12	158.92	157.50	0.1	30,828	0.00%
2022/07/07	11	155.36	11	155.45	156.50	0	30,399	0.00%
2022/07/06	15.2	151.42	14	150.89	147.50	1.2	30,012	0.00%
2022/07/05	15	152.77	14	154.57	153.50	1	29,996	0.00%
2022/07/04	14	149.75	28	151.02	149.00	-14	29,582	-0.05%
2022/07/01	17	149.12	14.2	149.77	146.00	2.8	29,430	0.01%
2022/06/30	2	158.25	0	0.00	158.50	2	29,122	0.01%
2022/06/29	2	161.50	2	160.75	162.50	0	29,127	0.00%
2022/06/28	11	160.95	13	162.42	161.00	-2	29,070	-0.01%
2022/06/27	6	168.00	8.2	167.86	167.50	-2.2	29,029	-0.01%
2022/06/24	14	160.89	11	162.68	160.50	3	28,920	0.01%
2022/06/23	7	158.43	7	158.21	159.00	0	28,778	0.00%
2022/06/22	3.2	162.52	1	163.00	158.00	2.2	28,839	0.01%
2022/06/21	4	165.13	11	166.64	169.50	-7	28,464	-0.02%
2022/06/20	10.1	162.21	12.1	159.63	157.50	-2	28,086	-0.01%
2022/06/17	22.1	163.22	15	163.70	166.00	7.1	27,775	0.03%
2022/06/16	42.8	178.59	44.3	173.48	165.50	-1.4	26,598	-0.01%
2022/06/15	17.5	190.29	10.6	195.13	183.00	6.9	24,896	0.03%
2022/06/14	2	200.48	2	199.25	201.50	0	24,619	0.00%
2022/06/13	6.1	200.84	3	201.66	200.00	3	24,809	0.01%
2022/06/10	5	205.70	2	204.75	206.50	3	25,100	0.01%
2022/06/09	12	206.63	16	207.22	206.50	-4	25,540	-0.02%
2022/06/08	1	203.98	1	206.00	204.50	0	25,585	0.00%
2022/06/07	1.5	202.26	0	0.00	200.00	1.5	25,898	0.01%
2022/06/06	3.1	203.54	4	204.50	203.50	-1	26,165	0.00%
2022/06/02	5.2	203.48	4.1	202.93	203.50	1.1	26,590	0.00%
2022/06/01	14.6	207.77	1.1	206.50	205.50	13.5	26,890	0.05%
2022/05/31	6	215.00	3.2	215.14	215.50	2.9	26,755	0.01%
2022/05/30	3	212.00	13	212.23	213.00	-10	26,804	-0.04%
2022/05/27	6.2	204.46	2	201.75	201.50	4.2	26,707	0.02%
2022/05/26	16.2	205.26	12	203.80	201.50	4.1	27,153	0.02%
2022/05/25	10.2	205.59	11	209.00	213.00	-0.8	27,629	0.00%
2022/05/24	26.3	210.12	19	204.48	204.00	7.3	28,654	0.03%
2022/05/23	1	219.00	1	217.00	216.00	0	28,816	0.00%
2022/05/20	4	219.88	6	217.67	217.00	-2	29,177	-0.01%
2022/05/19	4.3	215.02	26	216.31	219.00	-21.7	29,942	-0.07%
2022/05/18	39	224.92	25	223.90	222.50	14	30,060	0.05%
2022/05/17	7	217.43	7.3	219.45	219.50	-0.2	30,272	0.00%
2022/05/16	4.2	219.43	3.2	216.06	214.50	1	30,309	0.00%
2022/05/13	4	212.13	6	215.50	215.00	-2	30,139	-0.01%
2022/05/12	6	213.00	6	211.25	208.50	0	30,285	0.00%
2022/05/11	3	213.17	0	0.00	212.00	3	30,484	0.01%
2022/05/10	4	209.25	4	212.88	216.50	0	30,940	0.00%
2022/05/09	5	212.30	8	212.25	211.00	-3	30,922	-0.01%
2022/05/06	6.5	208.86	2.1	208.04	208.00	4.4	30,785	0.01%
2022/05/05	3	220.50	2.8	224.84	218.00	0.2	30,673	0.00%
2022/05/04	23.1	215.82	26	220.21	217.50	-2.9	30,545	-0.01%
2022/05/03	23	213.85	22	212.59	213.50	1	30,705	0.00%
2022/04/29	34	211.35	34.1	212.78	213.00	-0.1	31,125	0.00%
2022/04/28	14.5	210.08	6	209.67	205.50	8.5	30,759	0.03%
2022/04/27	25.6	204.81	23	205.35	216.50	2.6	30,313	0.01%
2022/04/26	9.1	201.45	5	199.20	199.50	4.1	29,572	0.01%
2022/04/25	9.7	201.82	8.2	203.72	202.00	1.5	29,559	0.01%
2022/04/22	4.3	210.47	3	210.50	210.00	1.3	29,503	0.00%
2022/04/21	4.2	218.19	3	219.17	220.00	1.2	29,467	0.00%
2022/04/20	1.1	217.58	3	218.49	220.00	-2	29,621	-0.01%
2022/04/19	3	210.83	6	210.92	210.50	-3	29,648	-0.01%
2022/04/18	5	206.00	3	205.33	206.50	2	29,942	0.01%
2022/04/15	2.5	206.57	3	206.72	205.00	-0.6	30,175	0.00%
2022/04/14	1	219.51	5	218.80	217.50	-4	30,373	-0.01%
2022/04/13	1.2	214.32	0	0.00	216.50	1.2	30,535	0.00%
2022/04/12	1	217.50	5	217.30	215.00	-4	30,631	-0.01%
2022/04/11	16.3	217.31	1	216.52	213.50	15.3	30,835	0.05%
2022/04/08	3	230.17	1	230.00	231.00	2	30,643	0.01%
2022/04/07	4.4	230.59	7.1	232.27	227.00	-2.7	30,609	-0.01%
2022/04/06	34.4	232.64	27	230.52	230.50	7.4	30,340	0.02%
2022/04/01	8.2	243.39	2.1	244.95	243.50	6.1	30,397	0.02%
2022/03/31	5	247.30	3	248.50	249.00	2	30,462	0.01%
2022/03/30	4.1	249.41	6.5	249.25	248.50	-2.4	31,026	-0.01%
2022/03/29	2	247.46	3	244.50	244.00	-1	30,997	0.00%
2022/03/28	2.1	241.26	3	241.50	241.00	-0.9	30,908	0.00%
2022/03/25	4	241.12	1.2	242.24	246.00	2.9	30,920	0.01%
2022/03/24	2.4	237.37	2	238.50	238.50	0.4	31,276	0.00%
2022/03/23	2.1	239.38	1.3	237.60	239.00	0.9	31,287	0.00%
2022/03/22	5	227.00	5.2	229.90	232.00	-0.2	31,155	0.00%
2022/03/21	7	225.29	5	226.80	226.00	2	31,103	0.01%
2022/03/18	8.4	219.17	4	219.50	219.50	4.4	31,121	0.01%
2022/03/17	4	224.38	7	224.00	225.50	-3	31,208	-0.01%
2022/03/16	27	212.44	22	213.02	212.50	5	31,179	0.02%
2022/03/15	13.2	216.07	10	218.20	217.50	3.2	31,113	0.01%
2022/03/14	10	229.15	9	225.78	225.00	1	31,009	0.00%
2022/03/11	4.1	235.74	3	235.67	235.50	1.1	30,728	0.00%
2022/03/10	4	238.25	7	239.93	241.00	-3	30,780	-0.01%
2022/03/09	10	224.25	11	225.86	227.00	-1	30,999	0.00%
2022/03/08	19.2	221.86	18	219.67	216.00	1.2	30,961	0.00%
2022/03/07	2.5	223.11	11.1	229.07	222.00	-8.6	31,407	-0.03%
2022/03/04	4	247.63	20.4	248.25	245.00	-16.4	31,477	-0.05%
2022/03/03	1.6	251.31	4	251.99	246.00	-2.4	31,984	-0.01%
2022/03/02	5.5	247.89	3.1	248.87	250.00	2.4	32,633	0.01%
2022/03/01	13	251.96	6	251.33	246.50	7	32,721	0.02%
2022/02/25	19.9	257.28	12	257.58	254.00	7.8	32,163	0.02%
2022/02/24	29.7	246.07	32	246.47	243.00	-2.3	31,324	-0.01%
2022/02/23	13.3	235.82	63	236.29	240.50	-49.7	30,098	-0.17%
2022/02/21	13.1	237.92	14	237.50	237.50	-0.9	29,981	0.00%
2022/02/18	12.2	243.56	15.7	241.53	242.00	-3.6	29,739	-0.01%
2022/02/17	8.3	234.80	8.3	233.60	234.50	0	29,288	0.00%
2022/02/16	9.1	233.23	10.3	233.63	233.50	-1.2	29,726	0.00%
2022/02/15	12	223.67	14.1	223.48	222.50	-2.1	29,955	-0.01%
2022/02/14	7.3	217.27	13.5	217.37	217.50	-6.2	30,312	-0.02%
2022/02/11	11.3	221.39	9	221.50	222.00	2.3	30,787	0.01%
2022/02/10	9	221.61	2.5	217.40	217.50	6.5	31,135	0.02%
2022/02/09	8.5	215.24	17.2	217.59	221.50	-8.8	31,084	-0.03%
2022/02/08	7.2	205.38	10	205.55	205.50	-2.8	31,235	-0.01%
2022/02/07	5.2	200.69	7.8	201.77	203.00	-2.6	31,609	-0.01%
2022/01/26	13.1	201.12	19	201.24	200.00	-5.9	32,474	-0.02%
2022/01/25	34.1	201.90	21.1	201.44	200.50	12.9	33,702	0.04%
2022/01/24	3	204.33	8	198.44	207.00	-5	34,432	-0.01%
2022/01/21	30.9	212.60	17	204.51	201.00	13.9	35,464	0.04%
2022/01/20	22	214.70	22	221.18	222.00	0	36,943	0.00%
2022/01/19	25.4	216.85	4	214.88	215.50	21.4	37,518	0.06%
2022/01/18	5.1	224.91	3.6	223.64	222.00	1.5	38,503	0.00%
2022/01/17	2.2	222.50	3	222.67	221.50	-0.8	39,119	0.00%
2022/01/14	8	216.19	11.5	214.83	220.00	-3.5	39,465	-0.01%
2022/01/13	22	214.84	25	217.72	218.00	-3	39,962	-0.01%
2022/01/12	9.1	215.15	2	215.50	216.00	7.1	41,611	0.02%
2022/01/11	5.7	209.04	3	209.50	208.50	2.7	42,418	0.01%
2022/01/10	28.4	211.25	6.1	210.25	209.50	22.3	42,602	0.05%
2022/01/07	8.1	218.61	9.1	217.00	217.50	-1	42,644	0.00%
2022/01/06	6.8	222.93	7.2	223.24	221.00	-0.3	42,499	0.00%
2022/01/05	5.2	231.02	3	235.17	230.00	2.2	42,443	0.01%
2022/01/04	6	233.76	1	232.00	237.00	5	42,333	0.01%
2022/01/03	10.2	237.22	10	236.05	231.00	0.2	42,224	0.00%
2021/12/30	6.1	230.27	3.5	232.84	231.00	2.6	42,145	0.01%
2021/12/29	6.1	234.58	3.1	236.77	233.00	3	42,103	0.01%
2021/12/28	2	239.00	3	237.67	239.00	-1	42,363	0.00%
2021/12/27	15.1	243.54	15	242.86	236.00	0.1	42,571	0.00%
2021/12/24	6	240.33	7	237.86	239.00	-1	42,333	0.00%
2021/12/23	17	236.53	14	237.25	240.00	3	42,380	0.01%
2021/12/22	9	225.50	9	225.89	227.50	0	41,890	0.00%
2021/12/21	3	220.67	4	217.00	222.50	-1	41,888	0.00%
2021/12/20	6	221.16	9	221.50	218.00	-3	42,008	-0.01%
2021/12/17	16	222.94	9	221.22	222.00	7	41,913	0.02%
2021/12/16	0	0.00	2	223.50	225.00	-2	41,271	0.00%
2021/12/15	8	220.88	9	219.00	221.50	-1	41,202	0.00%
2021/12/14	7	216.86	5	217.20	216.00	2	41,149	0.00%
2021/12/13	11.1	223.65	5	224.10	220.50	6.1	41,250	0.01%
2021/12/10	4	220.24	3	221.00	224.50	1	41,011	0.00%
2021/12/09	4	224.49	8	225.13	218.00	-4	40,704	-0.01%
2021/12/08	7	221.57	7	223.07	221.00	0	40,307	0.00%
2021/12/07	6.2	223.94	7	222.79	216.50	-0.8	40,093	0.00%
2021/12/06	5	217.40	9.1	218.77	219.00	-4.1	39,898	-0.01%
2021/12/03	5	214.50	8	216.81	217.50	-3	40,230	-0.01%
2021/12/02	28.3	220.78	59.4	218.54	213.00	-31	40,435	-0.08%
2021/12/01	13.2	223.48	8	223.75	223.50	5.2	40,183	0.01%
2021/11/30	15	222.15	13.5	224.06	228.00	1.5	40,365	0.00%
2021/11/29	24.1	205.23	4	209.13	213.00	20.1	39,603	0.05%
2021/11/26	54	208.17	28	209.66	207.50	26	39,141	0.07%
2021/11/25	39.3	206.81	62	205.90	210.50	-22.7	38,392	-0.06%
2021/11/24	10	198.05	2.2	200.23	198.50	7.8	37,769	0.02%
2021/11/23	27.1	196.41	8.1	196.90	197.00	19	37,719	0.05%
2021/11/22	2	192.50	4	191.63	196.00	-2	37,712	-0.01%
2021/11/19	17	194.41	17	195.29	195.50	0	37,944	0.00%
2021/11/18	7.2	191.60	37	191.38	192.50	-29.8	37,931	-0.08%
2021/11/17	0	0.00	1	197.00	198.00	-1	37,752	0.00%
2021/11/16	18.1	195.11	31	193.39	195.00	-12.9	37,770	-0.03%
2021/11/15	31.1	203.52	28.1	199.76	196.00	3	37,550	0.01%
2021/11/12	7.1	199.86	15	201.63	202.00	-7.9	37,218	-0.02%
2021/11/11	9	196.78	5	197.22	195.00	4	36,710	0.01%
2021/11/10	10	197.26	14	199.34	199.50	-4	36,293	-0.01%
2021/11/09	10	195.45	11	195.36	192.50	-1	36,056	0.00%
2021/11/08	9	189.28	11	189.68	190.00	-2	35,453	-0.01%
2021/11/05	15	188.86	22	189.82	195.00	-7	35,339	-0.02%
2021/11/04	11	193.18	14.5	191.53	190.00	-3.5	34,840	-0.01%
2021/11/03	45.6	187.60	35.1	187.34	187.50	10.5	34,226	0.03%
2021/11/02	27	195.72	42.3	195.77	196.00	-15.3	33,303	-0.05%
2021/11/01	30.3	193.27	16.1	191.86	189.00	14.2	32,188	0.04%
2021/10/29	29	183.28	28.3	183.10	190.00	0.8	31,402	0.00%
2021/10/28	96.3	178.00	83.5	177.50	178.50	12.8	30,448	0.04%
2021/10/27	14	169.82	32.8	168.63	171.50	-18.8	28,531	-0.07%
2021/10/26	70.1	156.86	56.3	155.68	156.00	13.8	28,742	0.05%
2021/10/25	15.5	147.27	50.5	147.83	150.50	-35	29,124	-0.12%
2021/10/22	38	145.30	6	144.75	143.50	32	29,002	0.11%
2021/10/21	25.2	143.88	18	143.94	142.00	7.2	28,860	0.02%
2021/10/20	62	144.58	37	145.97	145.50	25	28,646	0.09%
2021/10/19	28	136.59	29.2	138.99	141.50	-1.2	27,469	0.00%
2021/10/18	39	130.03	39	129.08	129.00	0	27,003	0.00%
2021/10/15	8	126.19	12	125.83	126.00	-4	27,093	-0.01%
2021/10/14	3	116.83	1	117.00	117.00	2	26,922	0.01%
2021/10/13	15.1	120.09	12	118.54	116.00	3.1	26,806	0.01%
2021/10/12	8.1	125.70	8	124.63	124.00	0.1	26,618	0.00%
2021/10/08	3	129.50	2	129.25	130.00	1	26,985	0.00%
2021/10/07	2	123.75	5	126.70	126.50	-3	27,350	-0.01%
2021/10/06	5.2	123.96	2	122.00	121.50	3.2	27,579	0.01%
2021/10/05	3.3	124.94	3.1	124.97	125.50	0.2	28,182	0.00%
2021/10/04	4.2	125.31	3	126.17	122.50	1.2	28,552	0.00%
2021/10/01	5.2	128.45	3	127.67	127.50	2.2	29,957	0.01%
2021/09/30	4.2	129.56	5	131.10	132.00	-0.8	30,758	0.00%
2021/09/29	5.3	131.30	5	132.10	131.00	0.3	30,847	0.00%
2021/09/28	8.2	134.07	6	134.75	137.00	2.2	31,223	0.01%
2021/09/27	10.4	138.82	11.1	139.18	138.00	-0.6	31,120	0.00%
2021/09/24	4	143.25	4	144.63	143.00	0	31,299	0.00%
2021/09/23	8.3	144.64	4	143.25	142.00	4.3	31,283	0.01%
2021/09/22	8	142.44	4	143.38	141.00	4	31,298	0.01%
2021/09/17	4	144.88	4	145.88	147.50	0	31,413	0.00%
2021/09/16	2	146.50	8	145.81	145.50	-6	31,702	-0.02%
2021/09/15	3	142.00	3	142.67	141.50	0	32,148	0.00%
2021/09/14	5.1	144.09	2	142.00	142.50	3.1	32,906	0.01%
2021/09/13	3	144.33	3	144.50	144.50	0	34,201	0.00%
2021/09/10	5	143.30	2	144.25	145.50	3	34,822	0.01%
2021/09/09	7	145.14	8	143.00	144.00	-1	35,693	0.00%
2021/09/08	11	142.86	12	142.08	143.00	-1	36,309	0.00%
2021/09/07	5	149.30	8	150.00	148.50	-3	36,278	-0.01%
2021/09/06	7.5	154.67	7	154.07	154.50	0.5	36,028	0.00%
2021/09/03	8.5	151.53	12	151.92	155.00	-3.5	36,071	-0.01%
2021/09/02	6	149.25	12	148.83	147.50	-6	36,138	-0.02%
2021/09/01	2	146.25	6	148.67	148.50	-4	36,936	-0.01%
2021/08/31	12	146.75	6	146.67	147.50	6	38,702	0.02%
2021/08/30	8.1	146.95	8	147.81	148.00	0.1	40,199	0.00%
2021/08/27	20	142.55	20	143.78	144.50	0	40,642	0.00%
2021/08/26	9	140.83	1	145.00	139.50	8	41,119	0.02%
2021/08/25	6	143.17	27	142.30	142.50	-21	41,272	-0.05%
2021/08/24	2	139.25	2	140.25	136.50	0	41,305	0.00%
2021/08/23	4	137.00	16	138.41	138.00	-12	41,850	-0.03%
2021/08/20	23	131.78	23	133.93	134.00	0	41,914	0.00%
2021/08/19	14	133.00	3	132.00	131.00	11	41,943	0.03%
2021/08/18	62	129.81	66	133.77	138.00	-4	41,982	-0.01%
2021/08/17	6.1	132.80	8	130.56	128.50	-1.9	42,183	0.00%
2021/08/16	0.1	133.00	6	134.50	136.50	-5.9	42,389	-0.01%
2021/08/13	9.1	134.69	6	135.33	135.00	3.1	42,727	0.01%
2021/08/12	1	141.00	1	141.50	142.00	0	42,740	0.00%
2021/08/11	25.1	139.27	20	138.50	138.50	5.1	42,965	0.01%
2021/08/10	8.3	140.79	3.2	141.66	141.00	5.1	43,419	0.01%
2021/08/09	1	145.00	2.1	146.23	145.00	-1.1	43,941	0.00%
2021/08/06	39	146.56	22	145.95	146.00	17	44,561	0.04%
2021/08/05	6	149.83	7	150.07	148.50	-1	44,987	0.00%
2021/08/04	27.2	148.89	27	147.17	147.00	0.2	45,362	0.00%
2021/08/03	10	147.80	11	147.82	150.00	-1	45,466	0.00%
2021/08/02	12	146.63	12	146.04	145.50	0	45,164	0.00%
2021/07/30	58.3	147.86	93	146.09	146.00	-34.8	45,517	-0.08%
2021/07/29	66	150.36	27.4	149.19	151.50	38.6	45,311	0.09%
2021/07/28	17	132.24	14	134.93	138.00	3	44,177	0.01%
2021/07/27	19.5	142.54	8	144.19	142.00	11.5	44,252	0.03%
2021/07/26	5	144.80	14.8	145.29	146.00	-9.8	44,447	-0.02%
2021/07/23	22	142.50	39	147.22	139.50	-17	45,863	-0.04%
2021/07/22	37	145.09	14.3	145.14	146.50	22.8	45,892	0.05%
2021/07/21	21	142.79	38	141.49	137.50	-17	45,871	-0.04%
2021/07/20	11	142.36	10	142.15	141.50	1	46,677	0.00%
2021/07/19	12	142.83	10.2	144.49	142.00	1.8	46,741	0.00%
2021/07/16	19	142.61	0.1	144.00	143.50	18.9	46,909	0.04%
2021/07/15	6.1	143.25	7	143.29	143.50	-1	46,916	0.00%
2021/07/14	4.1	142.01	6	141.83	143.00	-2	46,657	0.00%
2021/07/13	5.9	141.39	18.1	142.93	136.00	-12.2	46,685	-0.03%
2021/07/12	51	142.57	35	141.11	140.50	16	46,350	0.03%
2021/07/09	8.1	141.08	7.1	142.92	142.50	1	45,699	0.00%
2021/07/08	73	143.29	274.5	140.75	141.00	-201.5	45,170	-0.45%	大賣/鉅額交易
2021/07/07	117	138.00	15.2	137.50	137.00	101.9	43,617	0.23%	大買/鉅額交易
2021/07/06	1.2	133.08	10	132.60	132.50	-8.8	42,823	-0.02%
2021/07/05	108	133.88	4	131.77	132.00	104	42,622	0.24%	大買/鉅額交易
2021/07/02	18	126.94	22	126.98	126.50	-4	42,212	-0.01%
2021/07/01	8.1	122.83	6	123.33	123.50	2.1	42,277	0.01%
2021/06/30	0	0.00	4	128.75	129.00	-4	42,027	-0.01%
2021/06/29	19.1	128.77	15	130.20	127.50	4.1	42,316	0.01%
2021/06/28	12	127.42	13.1	128.89	129.00	-1.1	42,459	0.00%
2021/06/25	4	128.75	3	130.17	127.50	1	43,049	0.00%
2021/06/24	7	132.64	7	134.14	131.00	0	42,902	0.00%
2021/06/23	27	135.07	14	135.82	132.00	13	42,736	0.03%
2021/06/22	40.2	136.89	45	136.68	134.50	-4.8	42,414	-0.01%
2021/06/21	17	132.65	19	132.95	131.00	-2	41,300	0.00%
2021/06/18	46.1	136.45	35	136.60	130.00	11.1	40,949	0.03%
2021/06/17	46.2	133.01	57.1	130.94	134.00	-10.9	40,204	-0.03%
2021/06/16	39	129.21	39	130.14	126.00	0	39,790	0.00%
2021/06/15	9	127.89	12	128.08	127.00	-3	39,540	-0.01%
2021/06/11	16	126.47	38	125.45	124.50	-22	39,293	-0.06%
2021/06/10	38.1	127.67	34	128.26	129.00	4.1	38,866	0.01%
2021/06/09	47	128.22	45	129.26	127.00	2	38,364	0.01%
2021/06/08	74.5	129.21	48.1	129.27	125.50	26.4	37,625	0.07%
2021/06/07	64	122.80	65	124.02	127.50	-1	35,915	0.00%
2021/06/04	42	117.98	33	117.88	117.50	9	34,528	0.03%
2021/06/03	67	115.14	113.9	116.35	121.50	-46.9	34,260	-0.14%	大賣/
2021/06/02	36	114.56	34	115.29	110.50	2	33,571	0.01%
2021/06/01	21	113.43	23	114.63	113.00	-2	33,590	-0.01%
2021/05/31	64.2	108.51	70	109.29	112.50	-5.8	33,698	-0.02%
2021/05/28	16.5	103.45	18.1	104.12	104.50	-1.6	33,554	0.00%
2021/05/27	36	100.00	1	101.00	101.00	35	33,888	0.10%
2021/05/26	4	106.25	4	106.25	103.00	0	34,331	0.00%
2021/05/25	10	105.60	5.5	106.36	105.50	4.5	35,061	0.01%
2021/05/24	9.4	100.82	46	101.30	103.50	-36.6	36,108	-0.10%
2021/05/21	47	98.42	47	99.21	100.50	0	37,302	0.00%
2021/05/20	31	97.51	31	97.34	94.60	0	37,401	0.00%
2021/05/19	10	99.16	14	98.69	98.10	-4	37,295	-0.01%
2021/05/18	47	97.15	47.1	98.23	99.70	-0.1	37,232	0.00%
2021/05/17	41.1	95.64	44	95.35	93.10	-3	37,215	-0.01%
2021/05/14	55	97.57	54	98.72	95.00	1	37,677	0.00%
2021/05/13	35	90.52	34	93.95	94.60	1	38,375	0.00%
2021/05/12	30.1	91.96	37	91.05	91.20	-6.9	38,151	-0.02%
2021/05/11	6	96.98	7.5	97.19	96.40	-1.5	37,916	0.00%
2021/05/10	7	103.64	5	105.30	101.50	2	37,896	0.01%
2021/05/07	11	106.68	14.1	107.47	106.50	-3.1	37,982	-0.01%
2021/05/06	44.3	103.98	16	104.78	106.50	28.3	37,971	0.07%
2021/05/05	29.2	99.94	2.5	102.47	99.00	26.7	37,700	0.07%
2021/05/04	19.1	105.65	21.8	106.04	104.50	-2.7	37,873	-0.01%
2021/05/03	9	113.22	13.5	111.65	109.50	-4.5	37,914	-0.01%
2021/04/29	46.3	116.78	42.5	115.90	115.00	3.8	38,351	0.01%
2021/04/28	10	106.00	54	108.97	112.50	-44	36,899	-0.12%
2021/04/27	46	102.58	15.1	102.28	102.50	30.9	36,684	0.08%
2021/04/26	27.3	97.74	56.3	98.11	99.80	-29	36,282	-0.08%
2021/04/23	5	93.38	9	93.51	94.20	-4	35,756	-0.01%
2021/04/22	3	93.47	17.9	93.57	90.80	-14.9	36,308	-0.04%
2021/04/21	1	92.70	2	93.40	92.60	-1	36,378	0.00%
2021/04/20	4	92.78	8	93.26	93.30	-4	37,309	-0.01%
2021/04/19	4	92.68	58	93.13	93.20	-54	38,595	-0.14%
2021/04/16	2	90.05	1	90.20	90.10	1	38,726	0.00%
2021/04/15	0	0.00	3	87.13	87.90	-3	39,070	-0.01%
2021/04/14	7	87.17	15	87.95	87.50	-8	39,642	-0.02%
2021/04/13	5.1	88.67	18	88.94	88.00	-12.9	41,201	-0.03%
2021/04/12	30.1	90.86	9.5	90.28	89.60	20.6	42,270	0.05%
2021/04/09	11	92.79	4	92.15	91.70	7	43,353	0.02%
2021/04/08	8	92.04	17	91.20	92.90	-9	43,479	-0.02%
2021/04/07	17	92.18	3	92.63	91.40	14	43,664	0.03%
2021/04/06	0	0.00	16.2	92.93	93.10	-16.2	43,839	-0.04%
2021/04/01	10	91.65	13.1	92.84	91.60	-3.1	43,770	-0.01%
2021/03/31	13	91.69	7	91.79	91.50	6	43,520	0.01%
2021/03/30	42	92.64	59	92.30	91.20	-17	43,491	-0.04%
2021/03/29	48	90.15	39	89.87	89.80	9	43,283	0.02%
2021/03/26	26	89.67	20.7	89.50	89.90	5.4	43,297	0.01%
2021/03/25	39.8	86.98	9	86.74	85.90	30.8	43,389	0.07%
2021/03/24	3	89.00	0.1	88.45	87.90	2.9	43,405	0.01%
2021/03/23	8	89.75	8	89.05	88.00	0	44,490	0.00%
2021/03/22	10.3	87.72	5	87.66	87.70	5.3	45,900	0.01%
2021/03/19	18	89.58	6.5	89.67	89.00	11.5	46,716	0.02%
2021/03/18	7	92.30	10	93.30	92.10	-3	46,643	-0.01%
2021/03/17	0	0.00	4	91.38	90.90	-4	47,115	-0.01%
2021/03/16	10.3	91.22	9	91.41	90.70	1.3	47,263	0.00%
2021/03/15	17	90.54	17	90.45	90.60	0	47,636	0.00%
2021/03/12	55.1	93.53	8	92.65	91.50	47.1	47,867	0.10%
2021/03/11	12	91.04	34	91.39	92.90	-22	47,966	-0.05%
2021/03/10	17	88.21	50	88.12	88.70	-33	48,491	-0.07%
2021/03/09	43.1	88.43	7	87.53	86.60	36.1	48,790	0.07%
2021/03/08	11	91.62	9	92.02	90.20	2	48,940	0.00%
2021/03/05	32	91.18	35	91.92	91.20	-3	50,104	-0.01%
2021/03/04	32	92.58	34	92.29	92.70	-2	52,442	0.00%
2021/03/03	12	92.10	6	91.90	91.80	6	53,757	0.01%
2021/03/02	8.1	96.59	15	97.57	94.30	-6.9	55,577	-0.01%
2021/02/26	13	96.55	13.3	97.55	97.50	-0.3	56,057	0.00%
2021/02/25	17.7	96.71	15	96.73	95.60	2.7	56,942	0.00%
2021/02/24	31.9	99.58	25.1	98.71	97.00	6.8	57,015	0.01%
2021/02/23	60	98.42	50.3	99.58	99.60	9.7	55,581	0.02%
2021/02/22	15	94.55	10	95.15	95.40	5	54,311	0.01%
2021/02/19	2	91.80	4	92.60	91.60	-2	53,977	0.00%
2021/02/18	7.1	91.53	11	91.40	91.60	-4	54,251	-0.01%
2021/02/17	10.5	91.12	8.2	91.65	91.60	2.3	54,421	0.00%
2021/02/05	39.8	86.54	49.6	86.45	89.70	-9.8	54,179	-0.02%
2021/02/04	32.2	83.24	29	83.96	84.10	3.2	53,694	0.01%
2021/02/03	11	87.25	14	87.82	86.30	-3	53,575	-0.01%
2021/02/02	10	88.64	7	88.21	88.70	3	54,535	0.01%
2021/02/01	8	86.13	7	85.84	85.80	1	54,538	0.00%
2021/01/29	14.4	87.63	26	87.79	86.50	-11.6	55,129	-0.02%
2021/01/28	16	89.29	23.5	89.55	88.10	-7.5	55,493	-0.01%
2021/01/27	13	93.39	2	92.61	92.60	11	55,971	0.02%
2021/01/26	27	96.10	23	96.09	94.00	4	56,395	0.01%
2021/01/25	16	97.66	14.6	99.22	95.70	1.4	57,058	0.00%
2021/01/22	22.6	98.41	39.1	99.63	101.00	-16.5	57,884	-0.03%
2021/01/21	9	93.66	12	94.83	95.60	-3	59,732	-0.01%
2021/01/20	27	93.78	20	93.67	92.40	7	61,407	0.01%
2021/01/19	3.5	96.41	21	96.91	96.40	-17.5	61,789	-0.03%
2021/01/18	28.1	96.06	15.1	97.78	95.00	13	61,976	0.02%
2021/01/15	17.1	99.06	22	98.32	100.00	-4.9	61,555	-0.01%
2021/01/14	21.2	98.38	11	97.73	96.70	10.2	61,284	0.02%
2021/01/13	35	99.25	37	98.49	97.60	-2	61,781	0.00%
2021/01/12	26	97.44	46.5	98.14	99.40	-20.5	61,431	-0.03%
2021/01/11	19.1	92.96	28	92.05	94.90	-8.9	60,811	-0.01%
2021/01/08	37	91.21	46.1	90.32	90.20	-9.1	61,011	-0.01%
2021/01/07	54.1	92.74	48	92.76	92.10	6.1	61,312	0.01%
2021/01/06	96	95.46	92.6	96.10	91.10	3.4	61,376	0.01%
2021/01/05	38.6	91.52	40	92.16	94.30	-1.4	60,159	0.00%
2021/01/04	11.8	90.13	49	90.46	90.50	-37.2	60,302	-0.06%
2020/12/31	50	87.79	28	87.18	87.40	22	60,960	0.04%
2020/12/30	26	87.00	36	87.15	86.90	-10	61,035	-0.02%
2020/12/29	4	86.25	5	86.28	85.70	-1	61,404	0.00%
2020/12/28	1	84.40	0.2	84.40	85.30	0.8	61,824	0.00%
2020/12/25	4	84.55	11.1	84.06	84.00	-7.1	62,192	-0.01%
2020/12/24	3	84.90	15	85.25	84.50	-12	63,048	-0.02%
2020/12/23	14	84.85	26	84.98	86.20	-12	63,601	-0.02%
2020/12/22	19	83.69	22	84.17	82.10	-3	63,628	0.00%
2020/12/21	34	82.62	30	83.70	84.40	4	63,914	0.01%
2020/12/18	10.3	86.89	13	86.26	85.60	-2.7	63,587	0.00%
2020/12/17	10	87.47	20	88.14	86.00	-10	63,837	-0.02%
2020/12/16	45	88.04	73.3	88.68	86.70	-28.3	63,035	-0.04%
2020/12/15	25	84.97	37	85.29	85.80	-12	61,831	-0.02%
2020/12/14	7.1	83.53	15	83.31	83.80	-7.9	61,512	-0.01%
2020/12/11	12	83.33	12	83.94	81.60	0	61,773	0.00%
2020/12/10	11	82.21	4	82.65	82.20	7	62,338	0.01%
2020/12/09	63	84.04	4	84.05	83.20	59	62,771	0.09%
2020/12/08	4	83.38	8	83.20	84.50	-4	62,827	-0.01%
2020/12/07	41	83.47	55	82.28	82.00	-14	62,863	-0.02%
2020/12/04	21	82.20	12	81.38	81.30	9	62,840	0.01%
2020/12/03	16.1	84.07	11.2	84.24	83.70	4.9	62,580	0.01%
2020/12/02	24.3	85.64	51	86.09	85.20	-26.7	63,063	-0.04%
2020/12/01	49	85.81	30	86.25	84.70	19	63,151	0.03%
2020/11/30	23	92.16	62.4	92.02	89.90	-39.4	62,581	-0.06%
2020/11/27	37	90.42	43	90.84	90.40	-6	60,742	-0.01%
2020/11/26	89.1	88.51	87.5	88.94	89.60	1.6	60,438	0.00%
2020/11/25	21.3	83.27	27	83.38	83.10	-5.7	58,650	-0.01%
2020/11/24	121	81.00	22	82.40	82.00	99	58,605	0.17%	大買/
2020/11/23	14	78.26	18	78.29	78.70	-4	57,910	-0.01%
2020/11/20	2	75.15	1	75.30	75.70	1	57,502	0.00%
2020/11/19	19	75.05	15	75.30	74.90	4	58,172	0.01%
2020/11/18	16	74.94	10	75.23	75.50	6	59,352	0.01%
2020/11/17	9	75.27	7.1	75.24	74.60	1.9	61,134	0.00%
2020/11/16	11	74.52	16.9	74.62	74.60	-5.9	62,521	-0.01%
2020/11/13	8.5	72.73	8	73.16	74.10	0.5	63,706	0.00%
2020/11/12	12.5	74.52	29	74.10	72.60	-16.5	64,521	-0.03%
2020/11/11	22	74.00	28	73.81	74.30	-6	65,185	-0.01%
2020/11/10	44	71.51	42	71.37	71.50	2	66,517	0.00%
2020/11/09	17	69.51	13	69.89	69.50	4	69,019	0.01%
2020/11/06	41	70.09	53.1	69.94	68.80	-12.1	71,463	-0.02%
2020/11/05	14	68.94	27	69.04	68.80	-13	72,740	-0.02%
2020/11/04	16	67.53	10	67.56	68.80	6	72,944	0.01%
2020/11/03	23	66.32	44	66.07	66.30	-21	72,802	-0.03%
2020/11/02	18.1	66.44	59	66.32	65.20	-41	73,546	-0.06%
2020/10/30	31	68.93	17	68.87	68.20	14	74,091	0.02%
2020/10/29	61.3	68.55	71.1	68.09	67.90	-9.9	73,573	-0.01%
2020/10/28	93	76.37	21.3	75.49	74.90	71.8	71,088	0.10%
2020/10/27	12.5	82.37	5.2	82.83	81.60	7.3	70,088	0.01%
2020/10/26	2	84.85	18	83.54	85.40	-16	70,887	-0.02%
2020/10/23	34	85.91	9.2	85.54	85.10	24.9	71,376	0.03%
2020/10/22	19	85.81	17	86.14	87.30	2	72,429	0.00%
2020/10/21	28.1	87.45	24	86.42	86.40	4.1	72,400	0.01%
2020/10/20	9.3	85.72	16	87.12	88.00	-6.8	71,906	-0.01%
2020/10/19	49	86.70	47	86.34	85.50	2	71,528	0.00%
2020/10/16	15	86.60	19	85.93	83.70	-4	71,336	-0.01%
2020/10/15	11	85.93	27	86.57	85.50	-16	71,712	-0.02%
2020/10/14	23	85.72	9	86.22	85.60	14	71,470	0.02%
2020/10/13	11	84.39	3	83.80	85.50	8	71,194	0.01%
2020/10/12	33	85.90	20	85.47	85.20	13	70,769	0.02%
2020/10/08	81.1	83.09	106	82.80	84.80	-24.9	69,865	-0.04%	大賣/
2020/10/07	72.1	78.40	94	78.86	79.00	-21.9	68,398	-0.03%
2020/10/06	38	78.59	96	78.07	77.70	-58	68,258	-0.08%
2020/10/05	30	77.11	45	77.29	78.20	-15	67,908	-0.02%
2020/09/30	67	73.81	43	74.09	74.40	24	67,513	0.04%
2020/09/29	40	77.27	48	76.18	74.10	-8	67,447	-0.01%
2020/09/28	20	76.32	50	76.53	77.50	-30	67,495	-0.04%
2020/09/25	9	72.71	5	73.40	72.50	4	68,043	0.01%
2020/09/24	55	74.37	1	74.00	73.80	54	68,601	0.08%
2020/09/23	1	77.80	1	77.70	77.30	0	68,536	0.00%
2020/09/22	97	78.69	54	76.93	77.40	43	69,533	0.06%
2020/09/21	6	78.52	6	78.45	78.90	0	70,822	0.00%
2020/09/18	56	79.07	40	78.50	78.20	16	70,780	0.02%
2020/09/17	35	78.57	47.1	78.95	80.20	-12.1	71,756	-0.02%
2020/09/16	66.1	78.02	16	77.86	77.90	50.1	71,586	0.07%
2020/09/15	13	77.72	33	77.08	76.30	-20	71,361	-0.03%
2020/09/14	11.1	74.60	49	75.09	76.00	-37.9	70,461	-0.05%
2020/09/11	11	72.42	30.2	72.20	72.30	-19.2	70,578	-0.03%
2020/09/10	40	72.42	2	72.25	72.90	38	70,539	0.05%
2020/09/09	3	72.43	37	73.31	73.90	-34	70,631	-0.05%
2020/09/08	17	73.22	7	74.01	73.20	10	70,710	0.01%
2020/09/07	49	74.24	38	71.53	72.10	11	70,942	0.02%
2020/09/04	30	76.18	155	76.08	75.70	-125	71,624	-0.17%	大賣/鉅額交易
2020/09/03	16.3	78.75	18	79.05	78.60	-1.7	72,189	0.00%
2020/09/02	70	76.71	45	76.86	76.80	25	71,634	0.03%
2020/09/01	38	74.83	31	76.77	77.40	7	71,278	0.01%
2020/08/31	110	75.11	4	75.08	73.60	106	70,230	0.15%	大買/鉅額交易
2020/08/28	29	74.83	21.1	74.73	74.50	7.9	70,159	0.01%
2020/08/27	16	79.33	17	77.83	77.30	-1	69,615	0.00%
2020/08/26	42	79.21	26	79.90	79.60	16	70,441	0.02%
2020/08/25	13	79.59	19	79.21	78.70	-6	71,019	-0.01%
2020/08/24	34	77.53	36	78.26	79.20	-2	70,251	0.00%
2020/08/21	25	81.71	43	81.64	80.60	-18	69,177	-0.03%
2020/08/20	43	82.60	18.4	84.64	79.70	24.6	67,258	0.04%
2020/08/19	63.1	88.02	80	87.37	88.50	-16.9	65,728	-0.03%
2020/08/18	14	85.07	21	84.11	84.10	-7	64,433	-0.01%
2020/08/17	19	83.93	16	83.33	83.00	3	63,683	0.00%
2020/08/14	83	84.14	61.6	83.19	85.00	21.4	62,732	0.03%
2020/08/13	138	87.72	155	84.26	80.60	-17	60,857	-0.03%	大買/大賣/
2020/08/12	75	86.42	62.3	86.87	89.00	12.7	58,690	0.02%
2020/08/11	64	80.13	50	80.26	81.60	14	56,951	0.02%
2020/08/10	17	76.24	31	76.61	76.00	-14	55,194	-0.03%
2020/08/07	26.3	75.71	58	75.69	75.50	-31.7	54,697	-0.06%
2020/08/06	65	75.85	63	75.57	76.10	2	54,167	0.00%
2020/08/05	48	70.80	40.5	72.97	73.70	7.5	52,876	0.01%
2020/08/04	50	67.10	31	65.95	67.00	19	51,476	0.04%
2020/08/03	4.7	63.85	5	63.92	63.40	-0.3	51,017	0.00%
2020/07/31	49.5	63.25	33	64.06	64.30	16.5	51,372	0.03%
2020/07/30	18.2	61.96	79	61.29	62.90	-60.8	50,629	-0.12%
2020/07/29	106	58.64	97	59.03	59.00	9	49,351	0.02%	大買/
2020/07/28	38	58.50	41.7	58.44	59.40	-3.7	48,793	-0.01%
2020/07/27	6	56.85	31	56.70	56.50	-25	48,176	-0.05%
2020/07/24	7	54.56	4	55.03	54.70	3	49,017	0.01%
2020/07/23	53	56.72	53	56.39	56.30	0	49,234	0.00%
2020/07/22	58	56.65	52	56.94	56.50	6	49,184	0.01%
2020/07/21	96	56.10	31	56.54	56.60	65	48,638	0.13%
2020/07/20	39	52.39	34	51.84	53.40	5	47,666	0.01%
2020/07/17	41	51.69	38	52.43	50.80	3	47,414	0.01%
2020/07/16	4	52.10	2	51.80	52.40	2	47,493	0.00%
2020/07/15	20	52.60	9	52.89	51.80	11	47,550	0.02%
2020/07/14	3	52.70	7	53.19	52.20	-4	47,732	-0.01%
2020/07/13	5	54.38	13	54.41	53.90	-8	47,803	-0.02%
2020/07/10	3	55.33	2	54.90	54.40	1	48,323	0.00%
2020/07/09	30	56.60	100	56.99	56.50	-70	48,738	-0.14%
2020/07/08	60	56.30	91	56.28	56.30	-31	49,117	-0.06%
2020/07/07	60	56.44	54	56.19	55.90	6	48,970	0.01%
2020/07/06	56	56.88	80	56.63	57.30	-24	48,832	-0.05%
2020/07/03	55	51.16	25	52.09	53.50	30	48,232	0.06%
2020/07/02	38	50.23	43	50.19	50.80	-5	47,947	-0.01%
2020/07/01	53	51.07	183	50.29	49.45	-130	47,983	-0.27%	大賣/鉅額交易
2020/06/30	171	48.70	31	49.92	50.10	140	47,110	0.30%	大買/鉅額交易
2020/06/29	6	46.82	16	46.82	46.30	-10	46,253	-0.02%
2020/06/24	69	47.29	45	47.30	47.00	24	46,104	0.05%
2020/06/23	7	46.29	11	46.23	46.10	-4	45,327	-0.01%
2020/06/22	11	46.11	22	46.01	45.85	-11	45,315	-0.02%
2020/06/19	22	45.72	21	45.87	45.95	1	45,664	0.00%
2020/06/18	8	45.07	7	45.80	45.75	1	45,725	0.00%
2020/06/17	20	45.40	6	45.28	45.00	14	45,501	0.03%
2020/06/16	15	45.11	24	45.22	45.00	-9	45,354	-0.02%
2020/06/15	10	44.57	12	44.28	44.00	-2	45,893	0.00%
2020/06/12	103	44.64	77	44.72	44.80	26	45,967	0.06%	大買/
2020/06/11	29	45.54	48	46.06	44.65	-19	45,829	-0.04%
2020/06/10	18	45.08	156	45.02	45.20	-138	44,609	-0.31%	大賣/鉅額交易
2020/06/09	58	43.50	15	43.43	43.30	43	43,921	0.10%
2020/06/08	70	44.15	7	44.64	43.85	63	44,642	0.14%
2020/06/05	21	45.13	13	45.12	44.80	8	44,671	0.02%
2020/06/04	14	44.46	7	44.58	44.80	7	44,895	0.02%
2020/06/03	19	43.50	15	43.52	43.80	4	44,819	0.01%
2020/06/02	47	45.09	7	44.16	43.40	40	44,441	0.09%
2020/06/01	5	42.33	29	42.11	44.10	-24	43,713	-0.05%
2020/05/29	23	40.48	22	40.30	40.10	1	42,868	0.00%
2020/05/28	1	40.45	100	41.13	40.40	-99	43,321	-0.23%
2020/05/27	94	39.92	4	40.41	39.90	90	43,190	0.21%
2020/05/26	16	39.99	13	39.97	40.00	3	43,422	0.01%
2020/05/25	12	38.74	11	39.14	39.40	1	43,314	0.00%
2020/05/22	20	39.45	13	39.82	39.15	7	43,210	0.02%
2020/05/21	1	40.40	22	40.66	40.75	-21	42,963	-0.05%
2020/05/20	54	39.53	37	39.76	39.60	17	42,730	0.04%
2020/05/19	27.4	38.13	45	38.59	39.10	-17.6	42,249	-0.04%
2020/05/18	51.5	40.39	4	39.65	39.55	47.5	40,794	0.12%
2020/05/15	16.1	43.19	22	43.43	43.90	-5.9	39,772	-0.01%
2020/05/14	2	42.80	3	42.97	42.80	-1	39,458	0.00%
2020/05/13	95	45.12	81	44.96	44.70	14	39,414	0.04%
2020/05/12	11	45.10	32	45.30	45.00	-21	39,518	-0.05%
2020/05/11	23	45.09	33	45.55	44.95	-10	40,066	-0.02%
2020/05/08	126	44.92	103	44.85	44.70	23	39,944	0.06%	大買/大賣/
2020/05/07	88	43.97	101	44.34	44.30	-13	39,895	-0.03%	大賣/
2020/05/06	4	43.10	9	43.09	43.05	-5	39,295	-0.01%
2020/05/05	84	43.17	99	42.75	42.50	-15	39,282	-0.04%
2020/05/04	10	42.00	7	42.44	43.00	3	39,354	0.01%
2020/04/30	64	42.94	31	42.81	42.85	33	39,758	0.08%
2020/04/29	57	40.41	74	41.87	42.00	-17	39,510	-0.04%
2020/04/28	16	39.07	6	39.36	39.45	10	38,831	0.03%
2020/04/27	4	38.25	20	38.19	38.30	-16	38,629	-0.04%
2020/04/23	2	37.70	9	37.64	37.60	-7	38,911	-0.02%
2020/04/22	3	36.80	47	36.17	37.45	-44	39,313	-0.11%
2020/04/21	21	37.26	88	38.20	36.65	-67	39,455	-0.17%
2020/04/20	5	38.12	0	0.00	38.10	5	40,149	0.01%
2020/04/17	90	37.86	11	38.90	38.10	79	40,384	0.20%
2020/04/16	19	38.09	37	37.87	38.10	-18	40,082	-0.04%
2020/04/15	99	38.28	89	38.09	37.40	10	39,668	0.03%
2020/04/14	59	38.15	57	37.92	38.15	2	38,970	0.01%
2020/04/13	98	36.27	88	35.69	35.55	10	38,277	0.03%
2020/04/10	76	34.65	77	34.82	35.00	-1	37,686	0.00%
2020/04/09	94	34.46	116	34.56	34.70	-22	37,724	-0.06%	大賣/
2020/04/08	67	33.72	55	33.99	34.00	12	37,357	0.03%
2020/04/07	29	33.10	31	33.29	33.15	-2	36,620	-0.01%
2020/04/06	11	31.45	0	0.00	31.35	11	35,705	0.03%
2020/04/01	12	31.77	4	31.88	31.70	8	35,234	0.02%
2020/03/31	14	32.29	22	32.03	32.00	-8	35,038	-0.02%
2020/03/30	6	30.07	2	30.30	30.90	4	34,207	0.01%
2020/03/27	27	31.45	12	31.00	30.25	15	34,448	0.04%
2020/03/26	7	30.89	2	31.25	31.00	5	34,488	0.01%
2020/03/25	2	30.58	8	30.91	31.10	-6	34,099	-0.02%
2020/03/24	16	29.28	23	28.99	28.60	-7	33,725	-0.02%
2020/03/23	13	27.14	5	27.24	27.05	8	33,364	0.02%
2020/03/20	2	26.38	1	27.05	27.05	1	33,143	0.00%
2020/03/19	21	24.56	20	25.21	24.60	1	33,038	0.00%
2020/03/18	13	27.02	12	26.98	26.20	1	32,226	0.00%
2020/03/17	0	0.00	7	27.04	26.50	-7	31,953	-0.02%
2020/03/16	11	29.74	6	30.05	28.40	5	31,401	0.02%
2020/03/13	16	30.45	9	30.46	31.45	7	31,149	0.02%
2020/03/12	16	34.03	5	34.39	33.70	11	30,591	0.04%
2020/03/11	69	38.65	22	39.23	37.40	47	29,728	0.16%
2020/03/10	6	39.17	9	38.22	38.95	-3	29,350	-0.01%
2020/03/09	11	39.75	2	40.35	39.50	9	28,782	0.03%
2020/03/06	0	0.00	2	41.68	41.60	-2	28,629	-0.01%
2020/03/05	5	42.03	9	42.94	41.90	-4	29,206	-0.01%
2020/03/04	8	41.68	11	41.91	41.40	-3	28,573	-0.01%
2020/03/03	18	41.52	35	41.75	41.45	-17	28,765	-0.06%
2020/03/02	53.3	39.00	45	39.52	39.25	8.3	28,375	0.03%
2020/02/27	9	39.40	96	40.85	40.00	-87	28,339	-0.31%
2020/02/26	4	41.74	4	42.36	41.25	0	28,229	0.00%
2020/02/25	100	41.77	9	42.01	41.75	91	28,242	0.32%
2020/02/24	1	42.45	9	41.77	42.45	-8	28,228	-0.03%
2020/02/20	2	42.55	1	42.30	42.00	1	28,511	0.00%
2020/02/19	0	0.00	2	41.60	41.75	-2	28,704	-0.01%
2020/02/18	5	41.13	9	41.08	41.10	-4	29,215	-0.01%
2020/02/17	4	40.96	2	41.45	41.35	2	29,396	0.01%
2020/02/14	16	41.84	15	41.94	41.50	1	29,899	0.00%
2020/02/13	12	42.32	12	42.25	42.05	0	30,681	0.00%
2020/02/12	6	42.43	14	42.07	42.85	-8	31,059	-0.03%
2020/02/11	6	39.88	20	40.14	40.30	-14	30,346	-0.05%
2020/02/10	19	37.93	12	38.66	39.85	7	30,380	0.02%
2020/02/07	21	39.35	11	39.25	38.90	10	30,561	0.03%
2020/02/06	5	39.47	11	39.94	40.20	-6	30,529	-0.02%
2020/02/05	21	39.58	13	39.86	39.15	8	30,330	0.03%
2020/02/04	14	37.75	18	38.73	40.25	-4	29,924	-0.01%
2020/02/03	63	36.76	127	36.37	36.75	-64	29,326	-0.22%	大賣/
2020/01/31	32	38.95	15	38.54	38.65	17	29,221	0.06%
2020/01/30	17	40.65	29	40.36	40.35	-12	28,739	-0.04%
2020/01/20	39	44.38	36	44.28	44.80	3	28,516	0.01%
2020/01/17	13	43.87	15	43.77	43.25	-2	28,408	-0.01%
2020/01/16	94	44.14	83	43.89	43.60	11	28,750	0.04%
2020/01/15	27	45.18	16	44.87	44.75	11	28,458	0.04%
2020/01/14	116	45.15	130	45.10	45.40	-14	29,106	-0.05%	大買/大賣/
2020/01/13	17	43.34	7	43.58	43.90	10	28,019	0.04%
2020/01/10	19	41.72	143	41.87	42.40	-124	27,883	-0.44%	大賣/鉅額交易
2020/01/08	12	40.45	28	40.41	40.45	-16	28,732	-0.06%
2020/01/07	2	41.50	1	41.35	41.30	1	29,020	0.00%
2020/01/06	22	41.14	16	41.25	41.35	6	29,488	0.02%
2020/01/03	15	42.72	16	43.03	42.50	-1	29,657	0.00%
2020/01/02	5	43.07	4	42.88	43.60	1	29,556	0.00%
2019/12/31	24	41.95	8	42.03	42.00	16	29,407	0.05%
2019/12/30	13	41.60	2	41.75	41.80	11	29,720	0.04%
2019/12/27	81	41.50	21	41.60	41.65	60	29,875	0.20%
2019/12/26	23	41.09	24	41.25	41.10	-1	30,009	0.00%
2019/12/25	26	41.75	12	41.55	41.50	14	30,110	0.05%
2019/12/24	20	41.31	24	41.69	42.25	-4	30,221	-0.01%
2019/12/23	38	42.44	14	41.49	41.50	24	29,838	0.08%
2019/12/20	5	43.60	15	43.45	44.10	-10	29,535	-0.03%
2019/12/19	100	43.94	9	43.90	43.90	91	29,698	0.31%
2019/12/18	15	44.97	5	44.96	44.80	10	29,918	0.03%
2019/12/17	10	46.02	6	45.89	45.75	4	30,235	0.01%
2019/12/16	3	45.13	15	44.82	45.40	-12	30,282	-0.04%
2019/12/13	17	44.25	30	44.58	44.30	-13	30,577	-0.04%
2019/12/12	20	44.65	80	45.00	44.75	-60	30,970	-0.19%
2019/12/11	16	44.07	0	0.00	43.90	16	31,881	0.05%
2019/12/10	86	43.75	40	43.73	44.00	46	32,413	0.14%
2019/12/09	7	45.09	1	44.55	44.35	6	32,396	0.02%
2019/12/06	23	44.89	80	45.30	44.75	-57	33,039	-0.17%
2019/12/05	17	44.84	0	0.00	44.60	17	33,533	0.05%
2019/12/04	1	44.35	0	0.00	44.20	1	34,215	0.00%
2019/12/03	10	44.12	5	44.16	44.80	5	36,255	0.01%
2019/12/02	91	44.31	2	44.15	44.15	89	36,548	0.24%
2019/11/29	8	46.78	21	46.71	46.15	-13	37,032	-0.04%
2019/11/28	16	47.54	2	47.68	47.00	14	36,977	0.04%
2019/11/27	6	46.98	11	47.11	47.00	-5	36,689	-0.01%
2019/11/26	13	46.92	1	46.70	46.35	12	36,692	0.03%
2019/11/25	33	46.72	28	46.49	46.35	5	36,504	0.01%
2019/11/22	20	47.30	26	47.74	47.00	-6	36,500	-0.02%
2019/11/21	10	47.98	5	48.10	48.00	5	36,640	0.01%
2019/11/20	19	48.18	11	48.68	48.80	8	37,003	0.02%
2019/11/19	32	48.84	1	48.60	48.55	31	37,762	0.08%
2019/11/18	6	49.33	5	49.50	49.65	1	37,745	0.00%
2019/11/15	27	49.66	49	49.64	48.50	-22	37,910	-0.06%
2019/11/14	10	48.40	10	48.95	48.10	0	37,402	0.00%
2019/11/13	24	48.45	17	48.59	48.30	7	37,744	0.02%
2019/11/12	23	48.10	47	48.41	50.00	-24	38,117	-0.06%
2019/11/11	0	0.00	107	47.26	47.10	-107	38,339	-0.28%	大賣/鉅額交易
2019/11/08	0	0.00	9	46.02	46.00	-9	37,832	-0.02%
2019/11/07	11	45.16	4	45.56	45.90	7	38,154	0.02%
2019/11/06	110	45.30	4	45.36	45.20	106	38,583	0.27%	大買/鉅額交易
2019/11/05	6	47.88	6	47.96	47.50	0	38,615	0.00%
2019/11/04	0	0.00	3	48.00	47.40	-3	39,116	-0.01%
2019/11/01	4	47.14	1	47.00	47.20	3	39,316	0.01%
2019/10/31	14	47.94	2	47.78	47.15	12	40,213	0.03%
2019/10/30	0	0.00	26.9	48.01	48.25	-26.9	40,268	-0.07%
2019/10/29	18	46.84	10	47.50	46.90	8	40,202	0.02%
2019/10/28	31	47.63	10	47.70	47.50	21	40,359	0.05%
2019/10/25	6	48.12	41	48.51	48.20	-35	40,460	-0.09%
2019/10/24	17	48.22	16	48.84	48.15	1	40,493	0.00%
2019/10/23	27	48.19	15	48.31	48.25	12	40,302	0.03%
2019/10/22	17	47.30	141	47.86	48.25	-124	40,503	-0.31%	大賣/鉅額交易
2019/10/21	39	45.91	4	45.90	45.85	35	40,114	0.09%
2019/10/18	46	46.68	26	46.53	46.20	20	40,718	0.05%
2019/10/17	1	46.85	2	47.25	47.00	-1	42,029	0.00%
2019/10/16	18	47.66	27	47.50	47.80	-9	43,605	-0.02%
2019/10/15	36	46.35	35	46.50	46.55	1	43,671	0.00%
2019/10/14	5	45.00	37	45.57	46.35	-32	43,508	-0.07%
2019/10/09	34	44.30	72	43.58	43.10	-38	43,186	-0.09%
2019/10/08	37	46.46	6	45.60	45.60	31	43,288	0.07%
2019/10/07	3	46.13	34	46.35	46.40	-31	43,819	-0.07%
2019/10/04	49	45.35	49	45.37	45.30	0	44,048	0.00%
2019/10/03	23	44.13	22	44.34	45.15	1	44,257	0.00%
2019/10/02	8	44.10	7	44.69	44.80	1	44,342	0.00%
2019/10/01	3	43.55	3	43.97	44.20	0	44,433	0.00%
2019/09/27	46	44.25	43	44.15	43.65	3	44,569	0.01%
2019/09/26	13	46.03	3	45.20	45.20	10	44,804	0.02%
2019/09/25	10	45.46	5	46.26	45.50	5	45,212	0.01%
2019/09/24	108	47.29	16	47.77	46.65	92	45,998	0.20%	大買/
2019/09/23	2	47.48	22	47.64	47.65	-20	46,264	-0.04%
2019/09/20	25	45.86	25	45.88	46.50	0	46,602	0.00%
2019/09/19	17	46.51	10	46.54	46.50	7	46,573	0.02%
2019/09/18	57	46.36	55	46.57	46.30	2	46,481	0.00%
2019/09/17	36	46.63	31	46.26	46.10	5	46,224	0.01%
2019/09/16	43	45.79	67	45.74	46.80	-24	46,336	-0.05%
2019/09/12	21	44.44	112	44.43	44.95	-91	46,632	-0.20%	大賣/
2019/09/11	5	43.41	6	43.63	43.25	-1	47,238	0.00%
2019/09/10	98	43.10	104	43.41	43.05	-6	47,453	-0.01%	大賣/
2019/09/09	40	43.96	60	44.37	44.80	-20	47,335	-0.04%
2019/09/06	69	44.32	35	44.41	43.85	34	47,198	0.07%
2019/09/05	251	43.03	209	42.90	44.65	42	46,991	0.09%	大買/大賣/
2019/09/04	23	40.78	101	40.97	41.25	-78	45,506	-0.17%	大賣/
2019/09/03	143	40.40	46	41.53	39.80	97	46,523	0.21%	大買/
2019/09/02	1	39.90	1	40.00	40.00	0	46,195	0.00%
2019/08/30	20	39.68	11	39.83	39.05	9	46,240	0.02%
2019/08/29	11	38.99	10	39.40	39.05	1	46,775	0.00%
2019/08/28	6	38.80	7	38.82	38.85	-1	46,957	0.00%
2019/08/27	7	39.39	1	39.10	38.55	6	47,307	0.01%
2019/08/26	7	39.26	0	0.00	38.80	7	47,564	0.01%
2019/08/23	10	41.45	1	40.30	40.65	9	47,781	0.02%
2019/08/22	7	40.99	28	40.68	41.10	-21	47,682	-0.04%
2019/08/21	18	39.89	1	40.20	39.55	17	46,899	0.04%
2019/08/20	5	39.70	38	40.19	39.90	-33	47,010	-0.07%
2019/08/19	10	39.55	0	0.00	39.70	10	47,277	0.02%
2019/08/16	79	39.63	13	40.58	39.25	66	48,111	0.14%
2019/08/15	11	39.31	23	39.60	39.85	-12	48,224	-0.02%
2019/08/14	5	39.09	50	39.25	39.00	-45	47,799	-0.09%
2019/08/13	13	37.62	2	37.50	37.10	11	47,419	0.02%
2019/08/12	11	38.25	3	38.17	38.05	8	48,458	0.02%
2019/08/08	11	36.96	13	37.88	38.15	-2	49,224	0.00%
2019/08/07	45	37.22	40	36.90	36.35	5	49,545	0.01%
2019/08/06	8	35.09	0	0.00	35.75	8	49,334	0.02%
2019/08/05	12	36.78	0	0.00	35.90	12	49,294	0.02%
2019/08/02	24	35.34	24	35.56	36.65	0	49,868	0.00%
2019/08/01	67	37.57	67	37.48	37.25	0	49,421	0.00%
2019/07/31	34	38.00	31	38.00	38.00	3	49,781	0.01%
2019/07/30	16	39.99	20	40.70	38.70	-4	49,785	-0.01%
2019/07/29	12	40.95	0	0.00	40.20	12	50,021	0.02%
2019/07/26	6	41.06	7	41.21	41.15	-1	50,057	0.00%
2019/07/25	17	40.69	20	40.81	40.60	-3	50,000	-0.01%
2019/07/24	31	40.17	21	40.76	39.50	10	50,101	0.02%
2019/07/23	9	40.36	0	0.00	40.20	9	50,660	0.02%
2019/07/22	21	40.80	28	41.02	41.75	-7	50,543	-0.01%
2019/07/19	52	41.02	44	41.19	40.60	8	50,467	0.02%
2019/07/18	37	39.61	103	39.29	39.50	-66	49,616	-0.13%	大賣/
2019/07/17	49	37.55	90	37.88	37.15	-41	48,002	-0.09%
2019/07/16	22	37.00	41.4	37.48	36.85	-19.4	47,536	-0.04%
2019/07/15	7	36.93	7	36.51	37.20	0	48,060	0.00%
2019/07/12	112	36.85	23	37.25	36.70	89	48,068	0.19%	大買/
2019/07/11	0	0.00	2	37.08	37.50	-2	47,836	0.00%
2019/07/10	26	35.87	27	35.97	35.80	-1	47,672	0.00%
2019/07/09	4	36.01	5	36.48	35.30	-1	47,496	0.00%
2019/07/08	37	37.11	37	37.05	37.15	0	47,678	0.00%
2019/07/05	30	37.34	20	37.55	37.45	10	48,388	0.02%
2019/07/04	10	37.68	16	37.12	37.30	-6	49,413	-0.01%
2019/07/03	10	38.10	1	37.25	37.20	9	50,337	0.02%
2019/07/02	20	38.38	23	38.63	38.50	-3	51,725	-0.01%
2019/07/01	5	38.17	24	38.24	38.75	-19	52,740	-0.04%
2019/06/28	52	35.57	33	35.59	35.25	19	52,305	0.04%
2019/06/27	4	34.95	25	35.92	35.50	-21	53,133	-0.04%
2019/06/26	6	34.14	5	34.65	34.50	1	53,161	0.00%
2019/06/25	3	34.20	0	0.00	34.00	3	53,193	0.01%
2019/06/24	22	34.32	21	34.36	34.60	1	53,604	0.00%
2019/06/21	11	35.26	4	34.61	34.55	7	54,627	0.01%
2019/06/20	46	35.44	44	35.40	35.40	2	54,301	0.00%
2019/06/19	75	34.11	153	34.01	34.75	-78	53,334	-0.15%	大賣/
2019/06/18	37	31.53	39	31.69	31.60	-2	52,857	0.00%
2019/06/17	28	32.31	27	32.33	32.00	1	53,956	0.00%
2019/06/14	48	32.49	33	32.13	31.80	15	54,160	0.03%
2019/06/13	18	33.19	1	32.70	32.60	17	54,797	0.03%
2019/06/12	34	33.12	25	33.11	32.95	9	54,846	0.02%
2019/06/11	15	31.73	97	32.07	33.50	-82	54,597	-0.15%
2019/06/10	11	30.13	35	29.74	31.00	-24	53,189	-0.05%
2019/06/06	7	28.70	14	28.65	28.65	-7	52,550	-0.01%
2019/06/05	11	29.64	6	30.17	28.70	5	52,461	0.01%
2019/06/04	1	29.75	29	29.18	29.45	-28	52,060	-0.05%
2019/06/03	39	28.90	8	29.19	28.70	31	52,433	0.06%
2019/05/31	14	29.21	246	28.92	29.95	-232	52,430	-0.44%	大賣/鉅額交易
2019/05/30	255	28.76	9	28.83	28.60	246	52,743	0.47%	大買/鉅額交易
2019/05/29	1	27.40	2	28.10	28.65	-1	52,975	0.00%
2019/05/28	1	28.40	2	28.30	28.00	-1	52,718	0.00%
2019/05/27	1	28.85	4	28.48	28.15	-3	52,957	-0.01%
2019/05/24	15	28.63	13	28.81	28.00	2	52,971	0.00%
2019/05/23	20	28.40	16	29.14	28.30	4	52,209	0.01%
2019/05/22	100	30.51	11	31.36	30.45	89	51,339	0.17%
2019/05/21	14	30.79	16	30.66	31.15	-2	50,851	0.00%
2019/05/20	29	31.04	35	30.84	30.45	-6	50,485	-0.01%
2019/05/17	23	33.03	11	33.89	31.60	12	49,911	0.02%
2019/05/16	72	35.17	78	36.77	34.70	-6	48,884	-0.01%
2019/05/15	95	36.85	94	36.45	37.50	1	48,004	0.00%
2019/05/14	15	35.25	10	35.13	35.00	5	47,407	0.01%
2019/05/13	10	35.39	15	35.34	35.80	-5	47,291	-0.01%
2019/05/10	23	34.79	24	34.96	34.40	-1	47,036	0.00%
2019/05/09	5	34.71	7	33.96	33.80	-2	46,479	0.00%
2019/05/08	12	35.19	11	35.32	35.60	1	46,563	0.00%
2019/05/07	1	34.90	5	34.40	34.55	-4	46,466	-0.01%
2019/05/06	10	32.55	3	32.83	33.05	7	46,278	0.02%
2019/05/03	17	34.70	19	35.01	34.80	-2	46,117	0.00%
2019/05/02	10	34.39	10	34.06	34.40	0	46,079	0.00%
2019/04/30	7	33.11	10	34.08	34.45	-3	46,322	-0.01%
2019/04/29	7	33.30	7	32.87	32.50	0	45,976	0.00%
2019/04/26	73	36.59	66	36.09	36.05	7	45,347	0.02%
2019/04/25	57	37.27	56	37.21	37.95	1	44,961	0.00%
2019/04/24	7	37.29	8	36.84	37.95	-1	44,559	0.00%
2019/04/23	9	36.47	19	36.33	36.25	-10	44,060	-0.02%
2019/04/22	12	37.75	8	38.20	37.60	4	44,178	0.01%
2019/04/19	7	38.53	108	37.93	37.60	-101	44,972	-0.22%	大賣/鉅額交易
2019/04/18	32	38.60	3	37.88	37.00	29	44,786	0.06%
2019/04/17	0	0.00	88	37.62	37.55	-88	46,337	-0.19%
2019/04/16	15	37.74	101	38.32	37.25	-86	46,299	-0.19%	大賣/
2019/04/15	48	37.05	38	37.07	37.10	10	46,543	0.02%
2019/04/12	26	37.01	12	36.98	36.70	14	47,031	0.03%
2019/04/11	77	36.54	71	36.67	36.25	6	47,585	0.01%
2019/04/10	19	36.89	9	36.28	36.00	10	47,233	0.02%
2019/04/09	85	37.46	46	38.00	36.35	39	46,493	0.08%
2019/04/08	34	38.46	29	37.71	39.25	5	46,201	0.01%
2019/04/03	181	34.76	43	34.94	36.05	138	44,730	0.31%	大買/鉅額交易
2019/04/02	19	32.61	4	32.65	32.95	15	43,720	0.03%
2019/04/01	29	32.07	42	31.36	32.30	-13	43,301	-0.03%
2019/03/29	15	29.40	29	29.88	29.60	-14	41,989	-0.03%
2019/03/28	10	29.95	5	29.85	29.90	5	41,685	0.01%
2019/03/27	0	0.00	30	29.28	29.65	-30	42,032	-0.07%
2019/03/26	44	30.15	18	29.51	28.80	26	42,145	0.06%
2019/03/25	3	29.80	4	30.06	30.30	-1	41,759	0.00%
2019/03/22	10	29.80	2	29.93	29.85	8	42,580	0.02%
2019/03/21	67	29.97	64	29.93	30.15	3	43,142	0.01%
2019/03/20	85	29.10	80	29.45	29.20	5	43,479	0.01%
2019/03/19	11	28.35	15	28.20	27.80	-4	43,091	-0.01%
2019/03/18	27	27.95	35	27.99	28.45	-8	43,621	-0.02%
2019/03/15	5	25.90	5	25.80	25.90	0	44,889	0.00%
2019/03/14	1	25.15	5	25.34	25.45	-4	45,411	-0.01%
2019/03/13	5	24.90	5	25.05	24.90	0	45,916	0.00%
2019/03/12	10	24.85	10	24.75	24.80	0	46,127	0.00%
2019/03/11	10	24.90	10	24.70	24.40	0	46,637	0.00%
2019/03/08	3	24.78	1	24.80	24.90	2	47,477	0.00%
2019/03/07	31	25.49	10	25.05	25.25	21	48,383	0.04%
2019/03/06	5	24.90	7	24.90	24.65	-2	48,546	0.00%
2019/03/05	16	25.14	5	25.50	24.60	11	48,447	0.02%
2019/02/27	0	0.00	2	24.10	24.10	-2	47,438	0.00%
2019/02/26	12	24.77	2	24.75	24.25	10	47,534	0.02%
2019/02/25	1	24.05	1	23.85	24.55	0	47,565	0.00%
2019/02/22	5	23.45	0	0.00	23.15	5	47,565	0.01%
2019/02/21	0	0.00	24	23.58	23.45	-24	47,940	-0.05%
2019/02/20	2	23.83	1	23.60	23.45	1	48,306	0.00%
2019/02/15	6	24.23	6	24.05	24.20	0	51,091	0.00%
2019/02/14	13	24.27	13	24.40	24.20	0	51,262	0.00%
2019/02/13	5	23.90	12	24.10	24.10	-7	51,254	-0.01%
2019/02/12	5	23.55	202	23.49	23.50	-197	50,880	-0.39%	大賣/鉅額交易
2019/02/11	7	22.95	27	23.08	23.25	-20	50,453	-0.04%
2019/01/30	39	22.94	19	22.94	22.50	20	50,157	0.04%
2019/01/29	16	22.62	16	22.66	22.85	0	49,844	0.00%
2019/01/28	26	22.41	29	22.63	22.35	-3	49,256	-0.01%
2019/01/25	4	21.64	0	0.00	21.70	4	48,865	0.01%
2019/01/24	11	21.58	6	21.58	21.60	5	48,687	0.01%
2019/01/23	18	21.20	26	21.24	21.15	-8	48,309	-0.02%
2019/01/22	5	21.21	0	0.00	21.35	5	48,270	0.01%
2019/01/21	5	22.39	0	0.00	22.10	5	48,107	0.01%
2019/01/17	5	21.52	0	0.00	21.45	5	47,527	0.01%
2019/01/16	0	0.00	4	21.50	21.55	-4	47,486	-0.01%
2019/01/15	0	0.00	15	21.30	21.10	-15	47,224	-0.03%
2019/01/14	15	20.85	49	20.94	21.05	-34	47,003	-0.07%
2019/01/11	36	21.42	23	21.34	21.20	13	46,587	0.03%
2019/01/10	18	22.00	43	22.04	22.10	-25	45,563	-0.05%
2019/01/09	49	22.73	57	23.14	22.05	-8	45,111	-0.02%
2019/01/08	0	0.00	10	24.35	24.45	-10	43,553	-0.02%
2019/01/07	78	24.70	52	24.69	24.10	26	43,384	0.06%
2019/01/04	18	23.58	10	23.65	23.90	8	42,886	0.02%
2019/01/03	39	23.88	41	23.70	24.20	-2	42,612	0.00%
2019/01/02	10	22.71	3	23.10	23.10	7	42,096	0.02%
2018/12/28	19	22.50	4	22.48	22.30	15	41,712	0.04%
2018/12/27	19	22.79	20	22.68	23.20	-1	41,775	0.00%
2018/12/26	28	21.60	42	21.86	21.20	-14	40,818	-0.03%
2018/12/25	3	22.13	8	22.55	22.05	-5	40,503	-0.01%
2018/12/24	8	23.10	0	0.00	23.45	8	40,305	0.02%
2018/12/22	14	22.70	0	0.00	22.60	14	40,166	0.03%
2018/12/21	12	22.88	5	23.05	22.90	7	40,995	0.02%
2018/12/20	72	22.00	1	22.35	22.95	71	40,686	0.17%
2018/12/19	13	23.05	0	0.00	22.25	13	40,167	0.03%
2018/12/18	6	22.83	2	22.83	23.10	4	40,020	0.01%
2018/12/17	3	22.50	12	23.33	22.45	-9	39,933	-0.02%
2018/12/14	98	22.61	13	22.87	22.60	85	39,015	0.22%
2018/12/13	20	23.40	48	23.17	22.95	-28	38,567	-0.07%
2018/12/12	27	24.68	8	24.94	24.20	19	38,480	0.05%
2018/12/11	62	24.63	39	24.78	24.65	23	39,611	0.06%
2018/12/10	52	24.15	56	24.10	24.45	-4	39,067	-0.01%
2018/12/07	34	22.61	64	23.21	23.35	-30	37,090	-0.08%
2018/12/06	27	21.89	32	22.84	21.25	-5	36,201	-0.01%
2018/12/05	31	22.64	40	22.15	22.90	-9	35,368	-0.03%
2018/12/04	58	22.67	41	22.67	22.55	17	35,143	0.05%
2018/12/03	34	22.59	51	22.54	22.75	-17	34,558	-0.05%
2018/11/30	36	21.05	20	21.46	21.15	16	33,688	0.05%
2018/11/29	20	20.20	82	20.30	20.00	-62	32,619	-0.19%
2018/11/27	1	19.70	32	19.68	20.00	-31	32,012	-0.10%
2018/11/26	0	0.00	2	18.60	18.75	-2	31,484	-0.01%
2018/11/23	10	18.68	6	18.61	18.70	4	31,339	0.01%
2018/11/22	27	19.60	5	18.86	18.65	22	31,097	0.07%
2018/11/21	5	20.05	5	19.80	20.05	0	30,694	0.00%
2018/11/20	10	19.61	12	19.84	19.95	-2	30,241	-0.01%
2018/11/19	28	19.79	67	19.96	19.80	-39	30,093	-0.13%
2018/11/16	59	19.66	146	19.43	19.65	-87	30,298	-0.29%	大賣/
2018/11/15	3	18.13	147	18.40	18.70	-144	28,350	-0.51%	大賣/鉅額交易
2018/11/14	8	16.95	40	16.99	17.00	-32	26,927	-0.12%
2018/11/12	2	16.45	17	16.84	16.70	-15	26,521	-0.06%
2018/11/09	0	0.00	6	16.20	16.15	-6	26,558	-0.02%
2018/11/08	5	16.05	0	0.00	15.80	5	26,801	0.02%
2018/11/06	33	15.51	20	16.08	15.45	13	27,593	0.05%
2018/11/05	2	15.80	1	15.65	16.00	1	27,724	0.00%
2018/11/02	4	15.65	4	15.78	15.60	0	28,102	0.00%
2018/11/01	22	15.57	20	15.05	15.60	2	27,894	0.01%
2018/10/31	0	0.00	1	15.15	15.05	-1	27,747	0.00%
2018/10/30	15	14.67	0	0.00	14.65	15	27,564	0.05%
2018/10/29	27	14.96	13.1	14.98	14.60	13.9	27,263	0.05%
2018/10/26	13	15.86	0	0.00	15.90	13	26,957	0.05%
2018/10/25	5	15.95	0	0.00	16.00	5	26,810	0.02%
2018/10/24	3	16.50	3	16.50	16.45	0	26,656	0.00%
2018/10/19	10	16.03	0	0.00	16.20	10	26,532	0.04%
2018/10/18	0	0.00	10	16.55	16.60	-10	26,337	-0.04%
2018/10/17	10	16.15	0	0.00	16.05	10	26,163	0.04%
2018/10/16	26	16.01	10	16.55	15.85	16	25,958	0.06%
2018/10/15	15	16.17	15	16.20	16.30	0	25,623	0.00%
2018/10/12	4	16.18	15	16.20	16.45	-11	25,490	-0.04%
2018/10/11	192	15.97	7	16.06	15.80	185	25,153	0.74%	大買/鉅額交易
2018/10/09	19	18.55	4	18.33	17.55	15	24,461	0.06%
2018/10/08	10	19.18	2	18.75	19.20	8	23,636	0.03%
2018/10/05	12	18.74	22	19.04	18.65	-10	23,400	-0.04%
2018/10/04	25	19.17	6	19.29	19.15	19	22,736	0.08%
2018/10/03	10	19.83	0	0.00	19.50	10	22,549	0.04%
2018/10/02	14	19.70	6	19.65	19.55	8	22,337	0.04%
2018/10/01	15	20.18	6	20.06	20.15	9	21,979	0.04%
2018/09/28	3	20.30	42	20.28	20.05	-39	21,947	-0.18%
2018/09/27	9	19.61	40	19.92	19.55	-31	21,033	-0.15%
2018/09/26	0	0.00	2	20.10	20.00	-2	20,762	-0.01%
2018/09/25	6	19.82	172	19.98	20.30	-166	20,528	-0.81%	大賣/鉅額交易
2018/09/21	22	19.01	22	19.18	19.10	0	19,851	0.00%
2018/09/20	21	19.91	2	19.90	19.75	19	18,981	0.10%
2018/09/19	10	20.25	22	20.13	19.70	-12	18,655	-0.06%
2018/09/18	137	20.30	152	19.90	19.85	-15	18,040	-0.08%	大買/大賣/
2018/09/17	21	19.79	149	19.93	20.05	-128	17,160	-0.75%	大賣/鉅額交易
2018/09/14	11	18.40	101	18.81	19.00	-90	14,851	-0.61%	大賣/
2018/09/13	1	18.15	15	18.37	18.15	-14	14,092	-0.10%
2018/09/12	3	18.10	6	18.15	18.15	-3	13,716	-0.02%
2018/09/11	6	17.55	5	17.60	17.70	1	13,564	0.01%
2018/09/10	15	17.00	10	17.25	16.90	5	13,926	0.04%
2018/09/07	0	0.00	2	17.85	17.60	-2	15,843	-0.01%
2018/09/06	0	0.00	1	18.15	18.00	-1	16,187	-0.01%
2018/09/04	0	0.00	1	18.15	18.10	-1	16,252	-0.01%
2018/09/03	3	17.65	2	17.75	17.75	1	15,655	0.01%
2018/08/31	1	17.55	0	0.00	17.60	1	15,537	0.01%
2018/08/30	1	17.80	0	0.00	17.80	1	15,546	0.01%
2018/08/28	1	18.05	4	18.15	18.00	-3	15,641	-0.02%
2018/08/24	6	17.74	0	0.00	18.00	6	15,638	0.04%
2018/08/23	15	17.83	36	17.97	18.20	-21	15,332	-0.14%
2018/08/22	0	0.00	2	17.08	17.20	-2	14,617	-0.01%
2018/08/20	11	17.05	1	16.95	17.00	10	14,688	0.07%
2018/08/17	10	18.20	1	18.20	17.60	9	14,521	0.06%
2018/08/16	1	17.75	25	17.81	17.85	-24	14,172	-0.17%
2018/08/15	15	17.50	9	17.32	17.25	6	13,676	0.04%
2018/08/14	52	17.32	72	17.37	17.40	-20	13,305	-0.15%
2018/08/13	5	17.30	16	17.20	17.10	-11	13,070	-0.08%
2018/08/10	6	16.67	6	16.83	16.65	0	12,408	0.00%
2018/08/09	13	16.67	13	16.62	17.00	0	12,170	0.00%
2018/08/08	0	0.00	30	16.10	16.10	-30	11,779	-0.25%
2018/08/02	10	15.95	10	16.30	15.95	0	12,278	0.00%
2018/07/31	0	0.00	3	16.42	16.25	-3	12,376	-0.02%
2018/07/30	1	16.30	8	16.33	16.40	-7	12,401	-0.06%
2018/07/25	0	0.00	0.4	16.50	16.55	-0.4	12,586	0.00%
2018/07/24	10	16.50	0	0.00	16.50	10	12,665	0.08%
2018/07/19	0	0.00	1	16.50	16.45	-1	13,167	-0.01%
2018/07/18	2	16.30	0	0.00	16.35	2	13,360	0.01%
2018/07/17	0	0.00	29	16.10	16.10	-29	13,385	-0.22%
2018/07/10	1	16.00	1	15.85	15.95	0	13,873	0.00%
2018/07/09	6	15.57	0	0.00	15.50	6	13,935	0.04%
2018/07/06	16	15.70	1	15.65	15.40	15	14,054	0.11%
2018/07/04	6	15.84	0	0.00	15.85	6	13,881	0.04%
2018/07/03	13	15.95	2	16.00	15.80	11	13,830	0.08%
2018/07/02	10	16.28	0	0.00	16.20	10	13,791	0.07%
2018/06/29	16	16.28	20	16.35	16.30	-4	13,797	-0.03%
2018/06/28	63	16.22	0	0.00	16.10	63	13,784	0.46%
2018/06/27	20	16.40	0	0.00	16.20	20	13,772	0.15%
2018/06/26	22	16.36	52	16.50	16.40	-30	13,846	-0.22%
2018/06/25	9	16.98	20	16.90	16.90	-11	13,926	-0.08%
2018/06/22	11	16.90	2	17.05	16.90	9	14,169	0.06%
2018/06/21	16	17.11	13	17.20	17.10	3	14,225	0.02%
2018/06/20	5	17.38	1	17.15	17.20	4	14,345	0.03%
2018/06/19	30	17.84	11	17.44	17.40	19	14,405	0.13%
2018/06/15	114	18.39	39	18.53	17.70	75	14,212	0.53%	大買/
2018/06/14	0	0.00	7	17.65	17.70	-7	12,301	-0.06%
2018/06/13	2	17.33	2	17.30	17.15	0	12,135	0.00%
2018/06/12	2	17.08	2	17.28	17.05	0	11,916	0.00%
2018/06/11	1	17.15	0	0.00	17.10	1	12,169	0.01%
2018/06/08	1	17.10	12	17.23	17.15	-11	12,277	-0.09%
2018/06/07	2	17.15	4	17.19	17.10	-2	12,593	-0.02%
2018/06/04	8	17.36	4	17.34	17.60	4	13,377	0.03%
2018/05/30	23	16.86	0	0.00	16.80	23	13,572	0.17%
2018/05/29	12	17.05	10	17.15	17.05	2	13,743	0.01%
2018/05/25	5	17.25	0	0.00	17.20	5	14,339	0.03%
2018/05/22	0	0.00	1	17.55	17.50	-1	15,826	-0.01%
2018/05/21	0	0.00	18	17.58	17.65	-18	16,406	-0.11%
2018/05/18	5	17.05	10	17.25	17.05	-5	16,817	-0.03%
2018/05/17	18	17.60	12	17.50	17.50	6	17,382	0.03%
2018/05/16	0	0.00	18	17.50	17.50	-18	17,687	-0.10%
2018/05/15	21	17.45	1	17.60	17.35	20	18,190	0.11%
2018/05/14	1	17.30	1	17.30	17.15	0	19,184	0.00%
2018/05/11	6	17.16	0	0.00	17.15	6	19,930	0.03%
2018/05/10	65	17.42	31	17.45	17.35	34	20,996	0.16%
2018/05/09	1	17.15	0	0.00	17.15	1	21,965	0.00%
2018/05/08	0	0.00	2	17.20	17.20	-2	24,181	-0.01%
2018/05/07	5	16.85	0	0.00	16.85	5	25,602	0.02%
2018/05/04	2	16.88	1	17.10	16.75	1	27,077	0.00%
2018/05/03	32	17.21	0	0.00	17.25	32	28,152	0.11%
2018/05/02	7	17.06	4	17.05	17.05	3	29,687	0.01%
2018/04/30	2	16.75	3	17.10	16.80	-1	29,843	0.00%
2018/04/27	10	16.45	0	0.00	16.50	10	30,038	0.03%
2018/04/26	10	16.68	0	0.00	16.60	10	30,253	0.03%
2018/04/25	2	16.15	2	16.70	16.80	0	30,650	0.00%
2018/04/24	62	17.10	2	17.00	16.90	60	30,719	0.20%
2018/04/23	5	18.00	0	0.00	17.95	5	31,375	0.02%
2018/04/20	0	0.00	1	18.45	18.25	-1	31,439	0.00%
2018/04/19	5	18.30	0	0.00	18.20	5	31,528	0.02%
2018/04/18	6	18.03	0	0.00	18.05	6	31,638	0.02%
2018/04/17	20	18.15	0	0.00	18.05	20	31,653	0.06%
2018/04/16	6	18.45	0	0.00	18.35	6	31,826	0.02%
2018/04/13	2	18.90	5	18.98	18.75	-3	32,570	-0.01%
2018/04/12	10	18.85	20	18.75	18.65	-10	32,799	-0.03%
2018/04/11	100	18.27	90	18.10	18.00	10	32,798	0.03%
2018/04/10	21	18.16	0	0.00	18.10	21	32,831	0.06%
2018/04/09	10	18.18	2	18.45	18.15	8	32,971	0.02%
2018/04/03	120	18.55	120	18.60	18.55	0	33,070	0.00%	大買/大賣/
2018/04/02	16	19.02	0	0.00	18.75	16	33,166	0.05%
2018/03/30	10	18.83	1	18.85	18.85	9	33,583	0.03%
2018/03/29	120	19.10	120	18.80	18.85	0	33,733	0.00%	大買/大賣/
2018/03/28	131	19.43	121	19.30	19.20	10	33,833	0.03%	大買/大賣/
2018/03/27	130	19.16	123	19.55	19.65	7	33,767	0.02%	大買/大賣/
2018/03/26	2	19.00	0	0.00	18.90	2	33,654	0.01%
2018/03/23	15	18.67	19	18.78	18.70	-4	33,972	-0.01%
2018/03/22	22	19.46	6	19.53	19.20	16	34,072	0.05%
2018/03/21	61	20.29	66	20.20	19.95	-5	34,411	-0.01%
2018/03/20	60	19.83	105	20.01	20.05	-45	34,540	-0.13%	大賣/
2018/03/19	72	20.05	36	19.80	19.80	36	34,878	0.10%
2018/03/16	2	19.95	0	0.00	19.75	2	35,823	0.01%
2018/03/15	34	20.26	5	20.15	20.05	29	36,500	0.08%
2018/03/14	0	0.00	4	19.91	19.85	-4	36,260	-0.01%
2018/03/13	5	20.35	10	20.20	20.15	-5	36,428	-0.01%
2018/03/12	1	19.95	2	19.85	19.85	-1	36,767	0.00%
2018/03/09	2	19.50	1	19.80	19.55	1	36,757	0.00%
2018/03/08	1	19.35	7	19.72	19.80	-6	36,560	-0.02%
2018/03/07	9	18.81	0	0.00	19.10	9	35,992	0.03%
2018/03/06	5	18.95	0	0.00	19.25	5	35,838	0.01%
2018/03/05	30	19.38	0	0.00	18.80	30	35,853	0.08%
2018/03/02	16	19.62	2	19.68	19.55	14	35,579	0.04%
2018/03/01	8	20.30	0	0.00	20.15	8	35,353	0.02%
2018/02/27	12	19.98	4.2	19.87	20.20	7.8	34,992	0.02%
2018/02/26	65	20.27	61	19.96	19.90	4	34,738	0.01%
2018/02/23	61	20.77	70	20.27	20.20	-9	34,638	-0.03%
2018/02/22	20	20.20	38	20.52	20.60	-18	34,304	-0.05%
2018/02/21	6	19.53	14	19.65	19.90	-8	33,667	-0.02%
2018/02/12	65	19.47	60	19.18	18.50	5	33,096	0.02%
2018/02/09	13	18.33	10	17.81	19.00	3	32,711	0.01%
2018/02/08	21	18.83	0	0.00	18.70	21	32,221	0.07%
2018/02/07	71	19.54	11.3	19.81	19.35	59.7	31,995	0.19%
2018/02/06	27	19.46	25	19.37	19.05	2	31,452	0.01%
2018/02/05	23	20.59	23	20.80	21.00	0	30,419	0.00%
2018/02/02	17	20.87	46	20.93	20.90	-29	29,702	-0.10%
2018/02/01	9	21.25	28	21.09	21.10	-19	28,889	-0.07%
2018/01/31	89	20.40	115	20.97	21.20	-26	28,550	-0.09%	大賣/
2018/01/30	181	20.14	190	20.14	19.60	-9	26,485	-0.03%	大買/大賣/
2018/01/29	22	19.38	48	19.05	19.80	-26	25,279	-0.10%
2018/01/26	24	18.79	11	18.81	18.55	13	24,190	0.05%
2018/01/25	10	18.46	34	18.18	18.60	-24	23,074	-0.10%
2018/01/24	1	17.40	0	0.00	17.30	1	21,455	0.00%
2018/01/23	0	0.00	20	17.35	17.70	-20	21,151	-0.09%
2018/01/22	5	17.40	10	17.70	17.15	-5	20,782	-0.02%
2018/01/19	53	18.04	13	18.05	17.85	40	20,467	0.20%
2018/01/18	13	17.91	164	17.91	17.85	-151	19,948	-0.76%	大賣/鉅額交易
2018/01/17	60	17.80	36	17.95	17.90	24	19,607	0.12%
2018/01/16	0	0.00	16	17.31	17.55	-16	18,760	-0.09%
2018/01/15	6	17.29	40	17.13	17.10	-34	18,568	-0.18%
2018/01/12	0	0.00	12	17.50	17.50	-12	18,286	-0.07%
2018/01/11	1	17.00	0	0.00	17.30	1	17,938	0.01%
2018/01/10	10	16.95	3	16.85	16.85	7	17,791	0.04%
2018/01/09	35	17.53	0	0.00	17.30	35	17,540	0.20%
2018/01/08	55	17.10	11	17.10	17.15	44	16,729	0.26%
2018/01/05	45.3	16.91	1	16.85	16.90	44.3	16,330	0.27%
2018/01/04	5	16.80	9	16.65	16.65	-4	16,125	-0.02%
2018/01/03	160	16.90	2	16.65	16.60	158	16,023	0.99%	大買/鉅額交易
2018/01/02	35	16.75	53	16.73	16.80	-18	15,821	-0.11%

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-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

凱基-科園 券商分點個股進出 凱基-科園 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析