欣興 (3037)-富邦-內湖券商分點個股進出

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
184.0
漲跌
▼3.0
漲幅
-1.60%
成交量
38,615張
產業
上市電子零組件類股
2744人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	21.4	189.75	13.3	187.38	184.00	8.1	18,192	0.04%
2024/04/24	2	185.75	31.4	185.07	187.00	-29.4	17,703	-0.17%
2024/04/23	5.1	170.50	0	170.50	170.00	5.1	17,511	0.03%
2024/04/22	13.5	167.78	3	168.00	167.50	10.5	17,483	0.06%
2024/04/19	15.6	173.19	6	173.33	170.00	9.6	17,462	0.06%
2024/04/18	3.4	178.18	1.1	179.50	178.50	2.3	17,256	0.01%
2024/04/17	11.2	177.35	10.1	178.16	179.00	1.1	17,275	0.01%
2024/04/16	15	178.17	5.3	177.55	177.00	9.7	17,189	0.06%
2024/04/15	21.9	183.81	6.1	183.42	182.50	15.8	17,092	0.09%
2024/04/12	2.1	192.64	7.4	193.89	194.00	-5.3	16,828	-0.03%
2024/04/11	4	191.25	14	191.14	192.50	-10	16,964	-0.06%
2024/04/10	13	192.38	8	192.06	191.50	5	17,078	0.03%
2024/04/09	33.4	196.08	9	198.39	193.50	24.4	17,147	0.14%
2024/04/08	11.3	197.27	16	198.03	199.00	-4.7	17,073	-0.03%
2024/04/03	4	192.75	1	193.50	192.00	3	16,814	0.02%
2024/04/02	3.1	193.01	1	192.53	193.50	2	16,766	0.01%
2024/04/01	5.2	195.40	11.1	196.17	193.00	-6	16,727	-0.04%
2024/03/29	1.1	191.65	2.2	193.61	191.00	-1.1	16,622	-0.01%
2024/03/28	12	189.42	17.1	191.05	190.00	-5.1	16,502	-0.03%
2024/03/27	2	190.26	0.3	190.50	191.50	1.7	16,503	0.01%
2024/03/26	26.6	198.72	36.2	192.30	190.00	-9.6	16,579	-0.06%
2024/03/25	1.6	198.18	12	197.21	198.00	-10.4	16,372	-0.06%
2024/03/22	10	196.95	18.4	198.05	200.00	-8.4	16,352	-0.05%
2024/03/21	49	201.90	49.3	200.52	200.00	-0.3	16,283	0.00%
2024/03/20	20.3	195.50	41.8	196.57	196.50	-21.5	16,104	-0.13%
2024/03/19	53.1	192.15	75.4	192.55	192.50	-22.3	15,743	-0.14%
2024/03/18	20	179.78	65.6	184.11	187.00	-45.6	15,167	-0.30%
2024/03/15	10.3	173.58	2.2	173.59	172.00	8	14,782	0.05%
2024/03/14	3	178.33	3.2	179.44	177.50	-0.2	14,960	0.00%
2024/03/13	8.4	179.82	5	181.67	177.50	3.4	14,974	0.02%
2024/03/12	4.2	179.81	14	180.32	182.00	-9.8	14,884	-0.07%
2024/03/11	6.1	176.44	8	176.06	177.00	-1.9	14,746	-0.01%
2024/03/08	3.5	173.10	5	174.50	173.50	-1.5	14,819	-0.01%
2024/03/07	10.2	173.85	8.1	173.57	172.50	2.1	14,725	0.01%
2024/03/06	21.5	174.27	1.2	174.96	174.00	20.4	14,683	0.14%
2024/03/05	4.1	178.88	8	180.88	178.00	-3.9	14,731	-0.03%
2024/03/04	26.1	180.96	1.2	180.96	180.50	24.9	14,948	0.17%
2024/03/01	13.1	179.49	12	179.17	178.00	1.1	15,050	0.01%
2024/02/29	5.4	174.81	11	175.86	179.50	-5.6	14,991	-0.04%
2024/02/27	76.3	182.05	16.5	180.85	179.00	59.8	14,636	0.41%
2024/02/26	4.9	195.13	51.9	194.64	196.00	-47	13,782	-0.34%
2024/02/23	6.5	188.61	6	188.67	188.00	0.5	13,574	0.00%
2024/02/22	13	188.15	11.3	189.40	189.00	1.7	13,899	0.01%
2024/02/21	12.9	189.79	10.3	189.70	189.50	2.7	13,926	0.02%
2024/02/20	33.5	190.03	12.2	190.03	190.50	21.3	13,945	0.15%
2024/02/19	7.1	191.58	71.2	191.08	192.50	-64.1	13,727	-0.47%
2024/02/16	5	180.60	10.5	181.94	182.00	-5.5	13,206	-0.04%
2024/02/15	9.3	178.50	18.2	178.91	180.50	-8.8	13,208	-0.07%
2024/02/05	1.1	176.05	3	176.17	176.50	-1.9	13,201	-0.01%
2024/02/02	0.7	178.88	11.6	179.21	180.00	-10.9	13,273	-0.08%
2024/02/01	0	0.00	3	177.17	177.50	-3	13,239	-0.02%
2024/01/31	0.5	176.50	3.1	176.18	176.00	-2.6	13,263	-0.02%
2024/01/30	10	178.35	13.2	178.35	178.00	-3.1	13,303	-0.02%
2024/01/29	1	177.98	15.7	177.12	178.00	-14.7	13,226	-0.11%
2024/01/26	5.6	172.27	3	171.83	171.50	2.6	13,187	0.02%
2024/01/25	4	174.63	47.6	174.88	175.50	-43.6	13,195	-0.33%
2024/01/24	14.7	170.11	3.1	171.34	169.50	11.7	12,861	0.09%
2024/01/23	1.1	172.98	7	173.00	174.50	-6	12,765	-0.05%
2024/01/22	5	173.60	14.4	173.58	175.00	-9.4	12,782	-0.07%
2024/01/19	6.2	166.64	87.2	165.11	169.50	-81.1	12,792	-0.63%
2024/01/18	1.3	157.17	7	157.21	157.00	-5.7	12,858	-0.04%
2024/01/17	1.6	160.08	0	0.00	158.50	1.6	12,936	0.01%
2024/01/16	22	160.20	8.4	160.60	162.00	13.7	13,170	0.10%
2024/01/15	5	159.60	3	158.17	159.50	2	13,188	0.02%
2024/01/12	3.3	159.22	2	160.50	159.00	1.3	13,212	0.01%
2024/01/11	9.3	161.31	0	0.00	160.50	9.3	13,277	0.07%
2024/01/10	10.8	161.97	14	160.71	162.50	-3.2	13,469	-0.02%
2024/01/09	27.5	163.38	17.1	164.57	162.50	10.4	13,506	0.08%
2024/01/08	3.6	162.02	0.2	161.63	161.00	3.4	13,686	0.02%
2024/01/05	34.6	161.01	0	0.00	160.00	34.6	13,824	0.25%
2024/01/04	45.7	166.03	2	168.00	164.50	43.7	13,724	0.32%
2024/01/03	31.8	169.60	0.2	171.00	170.00	31.7	13,823	0.23%
2024/01/02	6.1	174.03	1	172.50	173.00	5.1	13,782	0.04%
2023/12/29	2.2	175.47	2	176.00	176.00	0.2	13,827	0.00%
2023/12/28	2.2	176.68	4.3	176.15	175.50	-2.1	13,892	-0.02%
2023/12/27	4.2	178.48	1.2	178.04	178.00	3.1	13,959	0.02%
2023/12/26	1.1	178.00	1.4	177.87	177.50	-0.3	14,136	0.00%
2023/12/25	0	0.00	3	176.17	175.00	-3	14,217	-0.02%
2023/12/22	3	178.17	3	175.50	175.00	0	14,389	0.00%
2023/12/21	0	0.00	8.1	178.37	179.00	-8.1	14,380	-0.06%
2023/12/20	2	174.25	1.2	175.48	173.00	0.9	14,324	0.01%
2023/12/19	7	175.43	5	175.50	174.50	2	14,450	0.01%
2023/12/18	2	177.50	1	177.50	176.00	1	14,520	0.01%
2023/12/15	4	181.50	5.2	181.04	182.00	-1.2	14,636	-0.01%
2023/12/14	6	179.75	18.4	179.77	180.50	-12.4	14,685	-0.08%
2023/12/13	1.1	176.47	3	176.66	177.00	-2	14,720	-0.01%
2023/12/12	13.1	177.66	5	177.20	176.00	8.1	15,164	0.05%
2023/12/11	13.1	178.92	35.2	180.31	178.00	-22.1	15,193	-0.15%
2023/12/08	2	173.50	6.9	174.14	174.50	-4.9	14,950	-0.03%
2023/12/07	1	172.50	10	170.50	168.50	-9	15,016	-0.06%
2023/12/06	2.3	171.67	3.2	171.20	170.00	-0.9	15,083	-0.01%
2023/12/05	10	172.65	7.1	173.80	171.50	2.9	15,110	0.02%
2023/12/04	10.1	174.83	8.7	175.72	177.00	1.4	14,993	0.01%
2023/12/01	9.1	175.13	14	176.64	176.00	-4.9	14,991	-0.03%
2023/11/30	9.5	175.05	14.5	175.41	177.00	-5	14,954	-0.03%
2023/11/29	10.2	172.87	27.5	173.75	175.00	-17.4	14,807	-0.12%
2023/11/28	8.1	170.12	11	169.95	170.00	-2.9	14,628	-0.02%
2023/11/27	4.1	165.99	1	165.00	164.50	3.1	14,593	0.02%
2023/11/24	3.3	167.76	2.1	167.50	167.00	1.1	14,773	0.01%
2023/11/23	6.9	167.88	11	170.73	168.00	-4.1	15,109	-0.03%
2023/11/22	17.2	169.37	21.2	170.50	171.00	-3.9	15,101	-0.03%
2023/11/21	9.7	168.12	36.9	167.35	168.50	-27.2	15,184	-0.18%
2023/11/20	3.8	161.16	3.1	161.81	160.00	0.7	15,423	0.00%
2023/11/17	10	157.95	21.1	157.48	159.00	-11.1	15,336	-0.07%
2023/11/16	6.4	154.35	3	155.00	155.00	3.4	15,363	0.02%
2023/11/15	1.3	155.53	1.1	156.84	154.50	0.2	15,352	0.00%
2023/11/14	3.2	154.09	3	153.00	153.00	0.2	15,321	0.00%
2023/11/13	13	155.46	12.2	155.66	156.00	0.8	15,446	0.01%
2023/11/10	5.1	150.40	2.1	150.98	151.00	3	15,571	0.02%
2023/11/09	3	152.50	1	154.00	154.50	2	15,603	0.01%
2023/11/08	10.1	154.25	10	154.05	154.50	0.1	15,739	0.00%
2023/11/07	13.2	153.86	4.4	155.02	153.50	8.8	15,824	0.06%
2023/11/06	4.2	157.49	2	156.25	158.00	2.2	16,019	0.01%
2023/11/03	5.1	154.09	13.1	154.36	155.50	-8	16,388	-0.05%
2023/11/02	0.5	149.71	6	149.58	151.00	-5.5	16,370	-0.03%
2023/11/01	3.1	145.12	0	0.00	144.50	3.1	16,377	0.02%
2023/10/31	7.3	144.60	6.5	144.92	143.00	0.8	16,639	0.00%
2023/10/30	4.5	145.78	7	146.07	145.50	-2.6	17,143	-0.01%
2023/10/27	19.5	147.83	6	148.83	147.00	13.5	17,194	0.08%
2023/10/26	34.6	150.97	14	150.04	149.00	20.6	17,353	0.12%
2023/10/25	6.3	158.88	8	160.56	157.00	-1.7	17,380	-0.01%
2023/10/24	12.4	154.26	4.1	154.35	157.00	8.3	17,972	0.05%
2023/10/23	2.5	160.58	1	159.00	158.50	1.5	18,580	0.01%
2023/10/20	13.3	159.25	22	157.11	161.00	-8.7	19,659	-0.04%
2023/10/19	16.3	160.21	1.1	159.50	160.00	15.2	20,246	0.07%
2023/10/18	11.8	161.20	6.2	161.04	160.00	5.7	20,714	0.03%
2023/10/17	9.1	168.29	19.2	168.22	166.50	-10.1	21,177	-0.05%
2023/10/16	30.6	164.21	4.1	164.27	164.50	26.5	22,565	0.12%
2023/10/13	13.5	168.92	1.2	169.00	169.00	12.3	23,739	0.05%
2023/10/12	11.2	171.74	0	0.00	171.50	11.2	24,128	0.05%
2023/10/11	10	172.90	18	175.81	171.50	-8	24,906	-0.03%
2023/10/06	9.8	171.60	1	171.50	172.50	8.8	25,550	0.03%
2023/10/05	22.5	172.68	1	173.50	172.50	21.5	25,793	0.08%
2023/10/04	4	173.38	0	0.00	174.00	4	25,809	0.02%
2023/10/03	5.1	177.08	2	178.50	175.50	3.1	25,840	0.01%
2023/10/02	0.2	178.67	14	179.32	178.50	-13.9	26,042	-0.05%
2023/09/28	3.1	173.85	4	174.63	173.50	-0.9	26,337	0.00%
2023/09/27	17.5	173.53	9	173.61	173.50	8.5	26,484	0.03%
2023/09/26	1.2	179.08	1	176.00	176.00	0.2	26,457	0.00%
2023/09/25	8	178.56	2	178.50	178.50	6	26,596	0.02%
2023/09/22	12.4	176.92	11	177.50	181.00	1.4	26,579	0.01%
2023/09/21	20.3	181.12	4.2	180.51	180.50	16.1	26,499	0.06%
2023/09/20	5.2	185.85	2.5	184.80	183.50	2.7	26,558	0.01%
2023/09/19	14.1	188.78	14.1	188.28	188.50	0	26,571	0.00%
2023/09/18	10	186.25	8.2	185.84	184.50	1.8	26,467	0.01%
2023/09/15	21.6	190.39	31.2	190.34	190.50	-9.7	26,386	-0.04%
2023/09/14	3.1	186.49	11	186.23	186.00	-8	26,171	-0.03%
2023/09/13	4.1	182.50	3.2	183.23	181.50	0.9	26,200	0.00%
2023/09/12	1.1	185.43	6.1	183.87	185.00	-5.1	26,428	-0.02%
2023/09/11	7	181.21	3.7	180.55	179.50	3.3	26,684	0.01%
2023/09/08	3	181.67	1.1	181.59	181.00	1.9	26,828	0.01%
2023/09/07	2	184.00	4	184.50	184.50	-2	27,295	-0.01%
2023/09/06	4.1	185.26	5	186.50	187.00	-1	27,500	0.00%
2023/09/05	4	185.38	4.1	185.63	186.50	-0.1	27,786	0.00%
2023/09/04	3	183.67	3	184.00	185.00	0	28,511	0.00%
2023/09/01	3.4	182.76	7	184.07	182.00	-3.6	28,870	-0.01%
2023/08/31	1.3	184.09	9.1	185.09	185.50	-7.8	29,026	-0.03%
2023/08/30	15.1	185.00	13.1	185.08	184.00	1.9	29,139	0.01%
2023/08/29	8	183.56	19.1	183.94	184.00	-11.1	29,237	-0.04%
2023/08/28	5.1	177.19	2	176.00	176.00	3.1	29,112	0.01%
2023/08/25	20.8	180.56	3.2	182.79	179.50	17.6	29,448	0.06%
2023/08/24	3.1	187.89	78.4	183.79	189.00	-75.2	29,388	-0.26%
2023/08/23	5.2	175.99	1	177.00	177.00	4.2	29,334	0.01%
2023/08/22	21.3	171.93	24.1	174.25	176.00	-2.8	30,062	-0.01%
2023/08/21	31.2	173.59	13.1	174.34	172.50	18.1	31,063	0.06%
2023/08/18	23.2	175.70	3	176.00	174.50	20.2	31,230	0.06%
2023/08/17	14.1	177.81	16.1	179.44	180.50	-2	31,514	-0.01%
2023/08/16	17.1	178.32	10.1	177.95	178.00	7.1	31,889	0.02%
2023/08/15	3.5	175.21	28	175.98	175.50	-24.5	31,957	-0.08%
2023/08/14	18.4	170.15	10	169.80	170.50	8.4	32,426	0.03%
2023/08/11	20.3	176.01	38	176.03	174.50	-17.7	32,885	-0.05%
2023/08/10	8.2	178.12	15	179.07	177.00	-6.8	33,081	-0.02%
2023/08/09	40.1	184.70	31.4	184.32	184.00	8.7	33,007	0.03%
2023/08/08	1.3	178.23	2	180.00	178.50	-0.7	32,919	0.00%
2023/08/07	7.1	179.34	19.3	180.20	182.00	-12.2	33,012	-0.04%
2023/08/04	8.2	176.30	14.6	176.07	177.50	-6.4	33,076	-0.02%
2023/08/02	62.3	183.21	36.2	181.36	180.00	26.1	33,196	0.08%
2023/08/01	12.3	186.77	39.1	185.63	186.00	-26.8	33,560	-0.08%
2023/07/31	36	185.29	7.1	187.02	184.50	28.9	33,969	0.09%
2023/07/28	12.1	190.45	15.5	190.66	191.00	-3.4	33,919	-0.01%
2023/07/27	37.3	191.83	28.1	191.25	190.50	9.3	33,959	0.03%
2023/07/26	45.1	199.91	38.4	199.77	197.50	6.8	33,805	0.02%
2023/07/25	122.7	200.84	78.2	200.51	195.50	44.5	33,790	0.13%	大買/
2023/07/24	56.2	198.35	78.7	198.55	199.50	-22.4	32,927	-0.07%
2023/07/21	24.8	191.06	265.6	190.17	190.50	-240.8	32,768	-0.73%	大賣/鉅額交易
2023/07/20	67.6	198.78	54	199.08	196.50	13.6	32,526	0.04%
2023/07/19	92.7	202.21	74.7	202.76	203.00	18	32,017	0.06%
2023/07/18	98.6	188.87	381.6	196.70	200.00	-283.1	30,787	-0.92%	大賣/鉅額交易
2023/07/17	43.4	184.69	13.8	184.73	182.00	29.5	29,625	0.10%
2023/07/14	28.1	184.91	57.9	185.83	187.00	-29.9	29,371	-0.10%
2023/07/13	31.6	174.40	53.1	176.59	175.50	-21.5	28,676	-0.07%
2023/07/12	16	170.00	8.1	170.87	171.00	7.9	27,913	0.03%
2023/07/11	4.1	168.88	2.2	170.23	169.00	1.9	27,712	0.01%
2023/07/10	11.3	168.39	2	168.25	167.00	9.3	27,827	0.03%
2023/07/07	17	168.89	3	169.33	170.00	14	27,843	0.05%
2023/07/06	45.6	171.88	6	169.67	169.00	39.6	27,676	0.14%
2023/07/05	22	179.64	8	180.75	178.00	14	27,240	0.05%
2023/07/04	9.4	177.54	13	179.31	180.00	-3.6	27,075	-0.01%
2023/07/03	5.3	174.17	32	179.34	179.50	-26.7	27,204	-0.10%
2023/06/30	13	172.73	6	174.75	176.00	7	27,500	0.03%
2023/06/29	16.2	173.68	4	174.25	174.00	12.2	28,041	0.04%
2023/06/28	18.8	173.73	1	174.50	173.00	17.8	28,063	0.06%
2023/06/27	11.4	176.33	16	176.50	177.00	-4.6	28,482	-0.02%
2023/06/26	19.4	181.32	6.3	181.82	180.00	13.1	28,569	0.05%
2023/06/21	5.6	187.72	1.4	186.93	187.00	4.2	29,175	0.01%
2023/06/20	4	186.25	9.4	186.03	188.50	-5.4	29,637	-0.02%
2023/06/19	12.1	186.96	9.2	187.95	185.50	2.9	29,823	0.01%
2023/06/16	3	186.00	27.3	188.62	189.50	-24.3	30,056	-0.08%
2023/06/15	16.1	185.34	33	185.01	186.50	-17	29,855	-0.06%
2023/06/14	13.4	180.01	11.1	179.91	180.50	2.3	29,629	0.01%
2023/06/13	11.4	177.45	52.4	178.91	180.00	-41	29,512	-0.14%
2023/06/12	19.2	171.25	32.2	171.95	172.50	-13	29,054	-0.04%
2023/06/09	25.7	169.15	32.4	170.74	171.50	-6.8	28,957	-0.02%
2023/06/08	104.9	168.60	44.1	169.52	167.00	60.8	28,788	0.21%	大買/
2023/06/07	38.9	175.67	26	174.13	176.00	12.9	28,229	0.05%
2023/06/06	45.9	178.70	15	177.70	177.00	30.9	28,025	0.11%
2023/06/05	29.4	180.00	5.1	181.30	181.00	24.3	28,021	0.09%
2023/06/02	6	182.17	9	181.78	182.00	-3	27,967	-0.01%
2023/06/01	1.4	181.60	7	180.43	181.00	-5.6	27,935	-0.02%
2023/05/31	168.8	179.49	9.5	179.68	180.50	159.3	28,316	0.56%	大買/鉅額交易
2023/05/30	22.6	178.87	11	179.82	180.00	11.6	28,128	0.04%
2023/05/29	117.4	181.68	33.1	183.35	182.50	84.2	28,229	0.30%	大買/
2023/05/26	67.5	187.53	58.7	186.18	185.50	8.8	28,279	0.03%
2023/05/25	31.2	176.73	61.3	176.94	180.50	-30.1	27,771	-0.11%
2023/05/24	60	164.93	11	166.91	167.50	49	26,934	0.18%
2023/05/23	21	165.17	57.6	164.86	167.00	-36.6	26,869	-0.14%
2023/05/22	114.6	164.60	31	164.08	161.00	83.6	26,560	0.31%	大買/
2023/05/19	97.1	167.59	21.1	167.95	170.00	76	26,206	0.29%
2023/05/18	30	170.07	38.6	168.47	167.50	-8.6	26,351	-0.03%
2023/05/17	33.3	163.81	31.2	164.75	165.00	2.1	26,099	0.01%
2023/05/16	11	160.73	45.1	160.52	161.00	-34.1	25,638	-0.13%
2023/05/15	10	157.35	7	156.71	156.00	3	25,354	0.01%
2023/05/12	5	157.00	12.1	158.36	160.00	-7.1	25,345	-0.03%
2023/05/11	9.1	158.04	88	157.43	156.00	-79	25,166	-0.31%
2023/05/10	9.1	157.82	9	157.61	158.00	0	25,089	0.00%
2023/05/09	29.5	160.03	36.2	158.85	160.50	-6.7	25,096	-0.03%
2023/05/08	18.2	160.20	60.2	160.18	161.00	-42	25,088	-0.17%
2023/05/05	8	151.31	36.1	151.46	152.50	-28.1	24,541	-0.11%
2023/05/04	44.1	145.17	19.6	147.62	148.50	24.5	24,440	0.10%
2023/05/03	58.3	146.26	8.5	146.19	147.00	49.7	24,546	0.20%
2023/05/02	24	144.84	22.4	144.78	143.50	1.7	24,416	0.01%
2023/04/28	16	144.38	94.8	144.02	145.00	-78.8	24,457	-0.32%
2023/04/27	7.8	137.52	6	136.42	136.50	1.8	23,763	0.01%
2023/04/26	10	137.90	60.1	136.23	139.00	-50.1	23,835	-0.21%
2023/04/25	43.7	138.12	8	138.81	135.00	35.7	23,701	0.15%
2023/04/24	7.5	138.33	9	138.00	139.50	-1.5	23,545	-0.01%
2023/04/21	24.2	137.33	17	136.56	136.50	7.1	23,472	0.03%
2023/04/20	4	135.75	6	136.00	135.50	-2	23,368	-0.01%
2023/04/19	17.8	133.80	16	133.00	132.50	1.8	23,543	0.01%
2023/04/18	12.4	137.44	4	136.95	136.50	8.4	23,617	0.04%
2023/04/17	3.1	138.65	2	138.00	139.00	1.1	23,761	0.00%
2023/04/14	4.6	139.40	2.1	139.05	139.00	2.5	23,949	0.01%
2023/04/13	72.6	139.56	57.1	139.45	139.50	15.5	23,954	0.06%
2023/04/12	13	141.88	19.1	142.18	142.00	-6.1	23,932	-0.03%
2023/04/11	11.1	144.09	3.1	145.50	143.00	8	23,978	0.03%
2023/04/10	12	143.38	2	144.75	144.50	10	24,062	0.04%
2023/04/07	1.2	144.92	6	145.08	144.50	-4.8	24,146	-0.02%
2023/04/06	11.5	143.25	3.1	143.81	144.00	8.4	24,192	0.03%
2023/03/31	26.7	149.02	28.1	148.72	147.50	-1.4	24,432	-0.01%
2023/03/30	57.1	145.06	116.8	146.75	147.50	-59.8	24,442	-0.24%	大賣/
2023/03/29	7	139.79	4	140.50	140.50	3	24,829	0.01%
2023/03/28	69.5	141.23	28	140.29	138.50	41.5	25,628	0.16%
2023/03/27	30.3	147.17	21.2	146.13	145.50	9.1	25,225	0.04%
2023/03/24	34	148.48	24.3	148.51	148.00	9.7	25,244	0.04%
2023/03/23	11.2	143.25	89.3	144.13	146.00	-78	24,511	-0.32%
2023/03/22	8.7	141.86	56.9	141.97	140.00	-48.2	24,185	-0.20%
2023/03/21	9.4	137.97	16.4	138.21	138.50	-7	24,170	-0.03%
2023/03/20	3	135.83	13	135.81	135.50	-10	23,881	-0.04%
2023/03/17	0.4	132.00	9.1	132.39	134.00	-8.7	24,105	-0.04%
2023/03/16	8.5	129.95	1.3	131.50	129.50	7.2	24,434	0.03%
2023/03/15	1	131.51	0	0.00	131.00	1	25,342	0.00%
2023/03/14	18.1	131.17	0	0.00	130.50	18.1	25,725	0.07%
2023/03/13	7.3	130.33	9	133.11	133.50	-1.8	26,381	-0.01%
2023/03/10	42.5	132.91	8.3	133.28	131.50	34.2	26,488	0.13%
2023/03/09	13	136.73	18.1	136.94	136.00	-5.1	27,683	-0.02%
2023/03/08	27.2	137.43	22	137.05	137.00	5.2	27,666	0.02%
2023/03/07	19.1	136.03	14.3	135.66	136.50	4.8	27,869	0.02%
2023/03/06	24	138.19	34.3	138.60	138.50	-10.3	27,852	-0.04%
2023/03/03	42.1	136.52	68	136.75	136.50	-25.9	28,013	-0.09%
2023/03/02	10	131.90	12	133.75	134.00	-2	27,673	-0.01%
2023/03/01	19	129.48	8.3	130.91	131.50	10.7	27,695	0.04%
2023/02/24	56	130.02	18.1	129.18	128.00	37.9	27,536	0.14%
2023/02/23	35.3	134.23	26	134.00	134.00	9.3	27,064	0.03%
2023/02/22	36.4	134.32	8	133.81	133.50	28.4	27,349	0.10%
2023/02/21	9.1	137.05	13	136.77	137.50	-4	27,513	-0.01%
2023/02/20	11.9	137.08	4.2	136.64	136.50	7.7	27,910	0.03%
2023/02/17	7.5	136.01	8	136.38	136.00	-0.5	28,466	0.00%
2023/02/16	27.8	138.25	30	138.05	138.50	-2.2	29,275	-0.01%
2023/02/15	23.4	134.97	8	134.62	137.50	15.3	30,468	0.05%
2023/02/14	9.1	131.50	6	131.42	131.50	3.1	30,890	0.01%
2023/02/13	19	128.76	6	128.50	128.50	13	32,245	0.04%
2023/02/10	12.6	130.00	0	0.00	129.00	12.6	33,137	0.04%
2023/02/09	2.1	132.00	3	132.67	132.50	-1	33,431	0.00%
2023/02/08	16	130.94	4	131.63	131.50	12	33,774	0.04%
2023/02/07	8.1	130.13	4	130.50	130.00	4.1	33,943	0.01%
2023/02/06	29.2	130.88	3.5	130.00	129.00	25.7	34,204	0.08%
2023/02/03	43.3	140.47	19	137.97	137.00	24.3	34,062	0.07%
2023/02/02	17	142.91	18	142.75	143.50	-1	34,277	0.00%
2023/02/01	67.3	141.71	21.9	140.95	141.50	45.4	34,457	0.13%
2023/01/31	14.1	136.29	12.2	136.46	136.50	1.9	34,564	0.01%
2023/01/30	76.3	134.99	83.9	134.81	136.00	-7.6	35,279	-0.02%
2023/01/17	57.5	126.58	55	126.56	127.00	2.5	35,331	0.01%
2023/01/16	106.2	129.96	132	128.30	128.00	-25.8	36,209	-0.07%	大買/大賣/
2023/01/13	17	127.91	17	127.09	126.00	0	36,404	0.00%
2023/01/12	15.6	127.33	34	126.12	125.00	-18.4	36,934	-0.05%
2023/01/11	8	127.13	14	127.39	128.00	-6	37,413	-0.02%
2023/01/10	10	126.10	3	126.33	126.50	7	37,953	0.02%
2023/01/09	20.2	125.97	10	126.70	127.50	10.1	38,592	0.03%
2023/01/06	185	120.97	215	121.31	123.00	-30	38,463	-0.08%	大買/大賣/
2023/01/05	14.1	119.07	5	118.30	119.00	9.1	38,437	0.02%
2023/01/04	31	119.29	1	120.00	120.00	30	38,524	0.08%
2023/01/03	6	121.08	26	121.25	122.00	-20	38,642	-0.05%
2022/12/30	27	120.76	13	120.38	120.00	14	38,893	0.04%
2022/12/29	8	121.25	13	120.92	121.50	-5	38,945	-0.01%
2022/12/28	9	120.17	15.4	122.37	120.00	-6.4	39,277	-0.02%
2022/12/27	3	123.33	1	122.50	122.50	2	39,633	0.01%
2022/12/26	7	122.93	4	122.75	123.00	3	39,842	0.01%
2022/12/23	14.7	123.52	16	123.25	125.00	-1.3	40,196	0.00%
2022/12/22	43.3	121.42	7	121.86	122.00	36.3	40,091	0.09%
2022/12/21	35.6	121.65	22	121.61	120.50	13.6	40,102	0.03%
2022/12/20	32.3	129.08	13	129.23	126.50	19.3	39,454	0.05%
2022/12/19	3.1	141.03	7	142.50	140.50	-3.9	38,921	-0.01%
2022/12/16	13.4	142.98	3	143.50	142.00	10.4	38,881	0.03%
2022/12/15	4	148.88	4	147.75	149.00	0	38,834	0.00%
2022/12/14	13	147.12	9	147.06	147.50	4	38,939	0.01%
2022/12/13	4	147.76	3	147.17	146.00	1	39,001	0.00%
2022/12/12	3	148.50	6	148.00	150.00	-3	38,827	-0.01%
2022/12/09	7.2	149.13	5	149.80	149.50	2.2	39,005	0.01%
2022/12/08	5.1	149.27	7.2	148.71	149.50	-2.1	38,854	-0.01%
2022/12/07	36.6	153.93	20.3	153.73	150.00	16.4	38,833	0.04%
2022/12/06	24.1	164.38	12	165.67	163.00	12.1	38,234	0.03%
2022/12/05	19.2	165.52	23.2	166.86	166.00	-4	38,054	-0.01%
2022/12/02	13.1	160.04	7	160.50	160.50	6.1	37,559	0.02%
2022/12/01	39.4	163.10	57	162.19	159.50	-17.6	37,807	-0.05%
2022/11/30	3	154.67	3.3	153.71	155.50	-0.3	36,551	0.00%
2022/11/29	13.1	152.23	4	151.39	151.00	9.1	36,655	0.02%
2022/11/28	4	154.63	2	156.00	155.50	2	36,801	0.01%
2022/11/25	17	157.74	6.1	158.02	156.50	10.9	37,569	0.03%
2022/11/24	8.1	154.30	29	155.47	157.50	-20.9	37,308	-0.06%
2022/11/23	16	154.69	15	154.33	153.50	1	37,153	0.00%
2022/11/22	32	156.75	13.5	155.96	156.00	18.5	37,179	0.05%
2022/11/21	5	156.70	3.1	156.66	157.00	1.9	37,057	0.01%
2022/11/18	18	156.42	28.6	156.09	154.00	-10.5	36,990	-0.03%
2022/11/17	20	159.78	12	159.33	158.50	8	36,745	0.02%
2022/11/16	15	160.03	14	160.25	161.50	1	36,811	0.00%
2022/11/15	18	158.50	27	159.20	161.00	-9	36,767	-0.02%
2022/11/14	40.8	159.56	35.1	160.16	158.50	5.7	36,487	0.02%
2022/11/11	45.1	159.65	58.2	160.76	158.00	-13.1	35,903	-0.04%
2022/11/10	29.4	145.00	33.5	145.12	147.00	-4.1	34,562	-0.01%
2022/11/09	52.2	143.24	84.3	142.35	145.00	-32.2	34,019	-0.09%
2022/11/08	23.7	134.19	24.2	133.63	133.00	-0.5	33,249	0.00%
2022/11/07	14	128.25	14.1	128.28	128.00	-0.1	32,763	0.00%
2022/11/04	18.4	125.85	14	126.89	129.00	4.4	32,663	0.01%
2022/11/03	2	127.50	4	126.63	127.50	-2	32,429	-0.01%
2022/11/02	19	126.97	24	127.06	127.50	-5	32,426	-0.02%
2022/11/01	9	124.94	8	124.81	125.00	1	32,127	0.00%
2022/10/31	20.1	124.85	24	124.29	124.50	-3.9	32,406	-0.01%
2022/10/28	11	122.45	12.2	122.11	122.50	-1.2	32,386	0.00%
2022/10/27	15	120.00	14	120.18	120.50	1	32,343	0.00%
2022/10/26	35.1	119.36	25	118.72	118.50	10.1	32,566	0.03%
2022/10/25	13.1	121.85	43.4	121.46	121.50	-30.3	32,418	-0.09%
2022/10/24	56.2	123.46	47.3	124.05	122.00	8.9	32,909	0.03%
2022/10/21	15	118.23	18.1	117.84	116.50	-3.1	33,140	-0.01%
2022/10/20	56.1	117.01	38	116.01	116.50	18.1	33,587	0.05%
2022/10/19	45.5	124.63	74	122.91	122.50	-28.6	33,184	-0.09%
2022/10/18	41.1	121.49	17	121.03	121.00	24.1	32,816	0.07%
2022/10/17	52	115.32	28	116.36	119.50	24	32,568	0.07%
2022/10/14	2	116.00	6.2	117.39	118.00	-4.2	32,329	-0.01%
2022/10/13	9	110.11	10.7	109.91	107.50	-1.7	32,698	-0.01%
2022/10/12	8	113.06	9	112.83	113.00	-1	32,790	0.00%
2022/10/11	5.1	113.21	9	114.17	112.00	-3.9	32,949	-0.01%
2022/10/07	6	120.50	7	121.57	120.00	-1	33,045	0.00%
2022/10/06	9	123.00	4	122.00	123.50	5	33,041	0.02%
2022/10/05	13	124.08	38	121.39	121.50	-25	33,122	-0.08%
2022/10/04	36	121.08	43	119.52	122.50	-7	32,909	-0.02%
2022/10/03	11	116.50	12.2	116.34	117.50	-1.2	32,733	0.00%
2022/09/30	33.2	115.23	11.2	114.50	117.50	22	33,043	0.07%
2022/09/29	3.1	113.48	7.2	116.62	113.00	-4.1	33,152	-0.01%
2022/09/28	9.1	118.70	8.1	117.49	115.00	1	33,183	0.00%
2022/09/27	10	121.25	25.1	121.87	123.50	-15.1	33,283	-0.05%
2022/09/26	15.2	119.27	15	118.73	118.00	0.2	33,442	0.00%
2022/09/23	10	124.30	8	123.63	123.00	2	33,728	0.01%
2022/09/22	4.1	124.12	35.1	124.00	124.00	-31	33,827	-0.09%
2022/09/21	2	127.25	3	126.51	127.50	-1	33,785	0.00%
2022/09/20	7	130.00	7	129.00	129.00	0	34,024	0.00%
2022/09/19	4	132.38	2	130.50	131.50	2	34,086	0.01%
2022/09/16	12	130.21	30	131.00	130.00	-18	34,195	-0.05%
2022/09/15	32.2	133.91	2	133.75	133.00	30.2	34,302	0.09%
2022/09/14	9.3	134.80	6	135.42	135.50	3.3	34,700	0.01%
2022/09/13	22.1	141.61	2.4	140.89	139.00	19.7	34,961	0.06%
2022/09/12	4	142.75	8	143.64	142.50	-4	35,100	-0.01%
2022/09/08	16.3	139.43	7	140.00	139.50	9.3	36,276	0.03%
2022/09/07	19	136.16	17	135.48	139.00	2	37,968	0.01%
2022/09/06	11.1	140.09	8	139.81	139.00	3.1	38,164	0.01%
2022/09/05	27	140.00	7	141.14	138.00	20	38,203	0.05%
2022/09/02	10	139.15	4.1	138.89	138.50	5.9	38,114	0.02%
2022/09/01	51.6	141.34	48.4	140.39	138.00	3.2	37,632	0.01%
2022/08/31	14.1	151.43	2	152.00	151.50	12.1	36,962	0.03%
2022/08/30	5.3	152.31	3	152.67	153.00	2.3	37,023	0.01%
2022/08/29	6.2	149.81	5	150.80	151.50	1.2	37,115	0.00%
2022/08/26	1	157.00	6	157.58	156.50	-5	36,956	-0.01%
2022/08/25	3.2	156.00	1.1	154.55	154.50	2.1	37,138	0.01%
2022/08/24	5.3	154.72	11.3	154.19	154.50	-6	37,485	-0.02%
2022/08/23	43.5	155.82	34	157.01	154.50	9.5	37,409	0.03%
2022/08/22	18.2	164.99	26.6	165.48	163.50	-8.4	37,361	-0.02%
2022/08/19	38	163.04	38.3	163.31	163.50	-0.3	37,206	0.00%
2022/08/18	13.1	156.56	16.3	156.88	160.00	-3.1	37,362	-0.01%
2022/08/17	30.1	159.80	21	159.50	159.00	9.1	37,299	0.02%
2022/08/16	5.3	162.57	10.4	162.53	162.50	-5.1	37,334	-0.01%
2022/08/15	50.6	164.80	80.4	163.14	163.50	-29.8	37,170	-0.08%
2022/08/12	34.1	157.44	42.3	157.56	158.00	-8.2	36,528	-0.02%
2022/08/11	6.6	153.27	5	154.50	152.50	1.6	36,305	0.00%
2022/08/10	17.1	152.29	3	150.50	150.00	14.1	36,250	0.04%
2022/08/09	8.1	153.83	13.5	154.06	154.00	-5.4	36,220	-0.01%
2022/08/08	4.4	149.37	13.2	149.69	153.00	-8.9	36,151	-0.02%
2022/08/05	16.1	151.16	13.8	150.78	150.50	2.3	36,140	0.01%
2022/08/04	22.6	145.57	9.5	146.39	146.00	13.1	35,785	0.04%
2022/08/03	33.5	147.10	16	147.59	147.50	17.5	35,343	0.05%
2022/08/02	79.1	148.23	63	147.87	148.00	16.1	35,063	0.05%
2022/08/01	40.2	155.93	37.2	154.95	155.00	3	34,607	0.01%
2022/07/29	39.4	159.22	27	159.33	158.50	12.4	34,030	0.04%
2022/07/28	48.6	166.95	17.4	167.63	162.00	31.2	33,366	0.09%
2022/07/27	18.5	174.68	48	174.19	179.50	-29.5	32,397	-0.09%
2022/07/26	62	169.64	49	169.55	170.00	13	31,648	0.04%
2022/07/25	22	176.30	22	177.13	176.00	0	31,695	0.00%
2022/07/22	19	177.32	25.1	176.74	177.00	-6.1	32,085	-0.02%
2022/07/21	22	175.43	26.8	176.01	177.50	-4.8	32,633	-0.01%
2022/07/20	19	170.67	26.3	169.02	170.50	-7.3	32,356	-0.02%
2022/07/19	24	165.27	28.1	164.66	164.00	-4.1	31,985	-0.01%
2022/07/18	32.1	161.50	21.2	162.45	163.50	10.9	31,886	0.03%
2022/07/15	10.5	154.66	8.1	156.14	156.50	2.4	31,603	0.01%
2022/07/14	6	152.25	3.1	151.88	153.50	2.9	31,402	0.01%
2022/07/13	8.1	153.92	6	154.42	149.50	2.1	31,220	0.01%
2022/07/12	5	152.10	24	149.92	148.50	-19	31,142	-0.06%
2022/07/11	33	154.26	40.1	155.88	153.00	-7	31,094	-0.02%
2022/07/08	54	160.92	47	157.38	157.50	7	30,828	0.02%
2022/07/07	14.1	156.28	11	154.91	156.50	3.1	30,399	0.01%
2022/07/06	4	152.36	5.1	150.86	147.50	-1.1	30,012	0.00%
2022/07/05	12	152.88	11.4	151.86	153.50	0.6	29,996	0.00%
2022/07/04	29.3	151.91	38.1	150.02	149.00	-8.8	29,582	-0.03%
2022/07/01	39.2	147.60	34.3	149.82	146.00	4.9	29,430	0.02%
2022/06/30	4.1	159.24	4.1	158.87	158.50	-0.1	29,122	0.00%
2022/06/29	4	163.50	6.5	160.77	162.50	-2.5	29,127	-0.01%
2022/06/28	14	161.00	6	160.34	161.00	8	29,070	0.03%
2022/06/27	9.7	167.89	16	168.91	167.50	-6.3	29,029	-0.02%
2022/06/24	11.3	160.52	11.1	161.24	160.50	0.2	28,920	0.00%
2022/06/23	65.1	159.83	63.4	156.60	159.00	1.8	28,778	0.01%
2022/06/22	34.6	160.24	3.3	163.33	158.00	31.3	28,839	0.11%
2022/06/21	12.3	165.33	30.4	167.12	169.50	-18.1	28,464	-0.06%
2022/06/20	7.3	162.19	19.2	159.81	157.50	-11.9	28,086	-0.04%
2022/06/17	47.2	162.54	43.5	162.43	166.00	3.7	27,775	0.01%
2022/06/16	61	174.35	43.8	176.51	165.50	17.2	26,598	0.06%
2022/06/15	25.1	188.52	9	189.66	183.00	16.1	24,896	0.06%
2022/06/14	7.1	198.78	6	198.92	201.50	1.1	24,619	0.00%
2022/06/13	7.1	200.37	5.5	200.77	200.00	1.6	24,809	0.01%
2022/06/10	1.6	204.97	5	204.50	206.50	-3.5	25,100	-0.01%
2022/06/09	14	206.79	13	207.27	206.50	1	25,540	0.00%
2022/06/08	3	202.50	11.1	203.91	204.50	-8.1	25,585	-0.03%
2022/06/07	17.6	200.86	6	200.08	200.00	11.6	25,898	0.04%
2022/06/06	4.1	204.85	4.1	204.67	203.50	0	26,165	0.00%
2022/06/02	19.4	203.22	6	202.67	203.50	13.4	26,590	0.05%
2022/06/01	32.6	206.81	39	206.90	205.50	-6.4	26,890	-0.02%
2022/05/31	20.7	214.98	13.1	215.50	215.50	7.7	26,755	0.03%
2022/05/30	20.5	209.80	19	211.05	213.00	1.5	26,804	0.01%
2022/05/27	14	203.18	10	203.50	201.50	4	26,707	0.01%
2022/05/26	23.4	204.02	7.5	206.74	201.50	15.9	27,153	0.06%
2022/05/25	17.2	207.22	14	207.54	213.00	3.2	27,629	0.01%
2022/05/24	21.5	208.22	15.1	209.61	204.00	6.3	28,654	0.02%
2022/05/23	6.1	217.90	5	216.50	216.00	1.1	28,816	0.00%
2022/05/20	9	219.67	26	219.19	217.00	-17	29,177	-0.06%
2022/05/19	26.2	217.69	7.1	217.30	219.00	19.2	29,942	0.06%
2022/05/18	9.7	223.88	29.4	223.38	222.50	-19.6	30,060	-0.07%
2022/05/17	81.4	219.09	72.1	217.81	219.50	9.3	30,272	0.03%
2022/05/16	30	218.83	35.4	217.54	214.50	-5.4	30,309	-0.02%
2022/05/13	11.2	212.77	8	214.50	215.00	3.2	30,139	0.01%
2022/05/12	34.1	212.65	36.7	211.96	208.50	-2.6	30,285	-0.01%
2022/05/11	12	212.83	10	212.60	212.00	2	30,484	0.01%
2022/05/10	36.1	211.40	44	211.73	216.50	-7.9	30,940	-0.03%
2022/05/09	37.3	212.69	60	211.68	211.00	-22.7	30,922	-0.07%
2022/05/06	16.5	209.06	7.3	208.76	208.00	9.2	30,785	0.03%
2022/05/05	22	222.38	30	223.02	218.00	-8	30,673	-0.03%
2022/05/04	11.1	219.03	24.1	218.61	217.50	-13	30,545	-0.04%
2022/05/03	33	215.03	28	212.95	213.50	5	30,705	0.02%
2022/04/29	13	211.62	23.2	212.99	213.00	-10.2	31,125	-0.03%
2022/04/28	21.5	209.82	11	209.45	205.50	10.5	30,759	0.03%
2022/04/27	31.3	205.27	43.7	204.61	216.50	-12.4	30,313	-0.04%
2022/04/26	9.4	201.14	6	199.67	199.50	3.4	29,572	0.01%
2022/04/25	4.1	201.44	23	201.89	202.00	-18.9	29,559	-0.06%
2022/04/22	29.2	210.60	20.5	210.74	210.00	8.7	29,503	0.03%
2022/04/21	28.5	218.28	7.5	218.97	220.00	21	29,467	0.07%
2022/04/20	36.5	216.46	33.3	218.16	220.00	3.2	29,621	0.01%
2022/04/19	2	211.00	1	211.00	210.50	1	29,648	0.00%
2022/04/18	14	208.25	4	204.63	206.50	10	29,942	0.03%
2022/04/15	14.2	206.69	24	211.19	205.00	-9.8	30,175	-0.03%
2022/04/14	5.6	220.00	8	219.19	217.50	-2.4	30,373	-0.01%
2022/04/13	28.1	218.20	2.2	217.31	216.50	25.9	30,535	0.08%
2022/04/12	6	217.33	9	215.56	215.00	-3	30,631	-0.01%
2022/04/11	26.5	216.88	25.1	218.98	213.50	1.4	30,835	0.00%
2022/04/08	10	229.45	5	230.19	231.00	5	30,643	0.02%
2022/04/07	20.2	231.22	25	230.96	227.00	-4.8	30,609	-0.02%
2022/04/06	24.4	232.40	3.2	231.32	230.50	21.2	30,340	0.07%
2022/04/01	8.2	243.41	2.3	243.72	243.50	6	30,397	0.02%
2022/03/31	6	246.75	7	246.29	249.00	-1	30,462	0.00%
2022/03/30	25.4	250.18	16.5	249.23	248.50	8.9	31,026	0.03%
2022/03/29	19	243.89	30	242.55	244.00	-11	30,997	-0.04%
2022/03/28	5.7	240.52	4	239.38	241.00	1.7	30,908	0.01%
2022/03/25	16.3	242.27	22	243.23	246.00	-5.7	30,920	-0.02%
2022/03/24	10.2	239.22	9.3	237.68	238.50	1	31,276	0.00%
2022/03/23	22.1	238.62	20.2	238.88	239.00	1.9	31,287	0.01%
2022/03/22	15	228.00	18.3	229.08	232.00	-3.3	31,155	-0.01%
2022/03/21	5.1	227.59	15	226.03	226.00	-9.9	31,103	-0.03%
2022/03/18	7.1	219.30	6	219.50	219.50	1.1	31,121	0.00%
2022/03/17	28.6	223.30	16	223.66	225.50	12.6	31,208	0.04%
2022/03/16	47.2	215.89	33	214.62	212.50	14.2	31,179	0.05%
2022/03/15	12.1	217.78	8.1	217.95	217.50	4	31,113	0.01%
2022/03/14	61.1	231.95	43	225.28	225.00	18.1	31,009	0.06%
2022/03/11	20	236.40	39	235.40	235.50	-19	30,728	-0.06%
2022/03/10	18.2	238.76	14.1	238.82	241.00	4.1	30,780	0.01%
2022/03/09	60.2	223.60	37	225.15	227.00	23.2	30,999	0.07%
2022/03/08	21.4	224.47	46	220.36	216.00	-24.6	30,961	-0.08%
2022/03/07	44.8	225.42	36	232.93	222.00	8.8	31,407	0.03%
2022/03/04	16	247.84	16	247.53	245.00	0	31,477	0.00%
2022/03/03	11	251.05	15.2	249.53	246.00	-4.2	31,984	-0.01%
2022/03/02	30	246.65	14.3	244.54	250.00	15.7	32,633	0.05%
2022/03/01	35.1	253.88	25	250.94	246.50	10.1	32,721	0.03%
2022/02/25	65.3	256.75	42	257.52	254.00	23.2	32,163	0.07%
2022/02/24	88.3	245.30	133.2	244.36	243.00	-44.9	31,324	-0.14%	大賣/
2022/02/23	47	236.13	46	236.12	240.50	1	30,098	0.00%
2022/02/21	114	237.89	105.3	238.11	237.50	8.7	29,981	0.03%	大買/大賣/
2022/02/18	139.2	244.01	159.2	241.99	242.00	-20	29,739	-0.07%	大買/大賣/
2022/02/17	22	234.84	39	233.58	234.50	-17	29,288	-0.06%
2022/02/16	48.7	233.33	30.7	233.77	233.50	18	29,726	0.06%
2022/02/15	126	225.22	113.3	224.55	222.50	12.7	29,955	0.04%	大買/大賣/
2022/02/14	24.4	217.41	40.6	216.58	217.50	-16.2	30,312	-0.05%
2022/02/11	12.6	221.34	27	221.91	222.00	-14.4	30,787	-0.05%
2022/02/10	53.1	220.86	39	217.88	217.50	14.1	31,135	0.05%
2022/02/09	64.3	214.89	79.3	216.58	221.50	-15	31,084	-0.05%
2022/02/08	24.1	205.88	6	206.92	205.50	18.1	31,235	0.06%
2022/02/07	2.3	201.13	0	0.00	203.00	2.3	31,609	0.01%
2022/01/26	3	201.68	5	201.40	200.00	-2	32,474	-0.01%
2022/01/25	24.1	202.76	10	200.85	200.50	14.1	33,702	0.04%
2022/01/24	25.3	200.18	33.2	201.13	207.00	-8	34,432	-0.02%
2022/01/21	52.9	209.11	44	206.13	201.00	8.9	35,464	0.02%
2022/01/20	4	217.75	7	218.70	222.00	-3	36,943	-0.01%
2022/01/19	14	216.00	11.1	217.32	215.50	3	37,518	0.01%
2022/01/18	11.1	224.85	13.1	225.30	222.00	-2	38,503	-0.01%
2022/01/17	14.3	222.27	10.2	221.04	221.50	4.1	39,119	0.01%
2022/01/14	11.2	214.46	11	215.73	220.00	0.2	39,465	0.00%
2022/01/13	243	218.48	251	217.81	218.00	-8	39,962	-0.02%	大買/大賣/
2022/01/12	21	215.12	18	214.45	216.00	3	41,611	0.01%
2022/01/11	17.2	209.37	5	209.20	208.50	12.2	42,418	0.03%
2022/01/10	19.5	210.76	21.5	210.47	209.50	-2	42,602	0.00%
2022/01/07	15.7	217.56	9.6	216.42	217.50	6.1	42,644	0.01%
2022/01/06	27.2	223.31	11.1	222.59	221.00	16.2	42,499	0.04%
2022/01/05	11.1	232.23	4	232.25	230.00	7.1	42,443	0.02%
2022/01/04	2	234.50	8.1	236.06	237.00	-6.1	42,333	-0.01%
2022/01/03	17.2	235.35	14	237.61	231.00	3.2	42,224	0.01%
2021/12/30	15	231.13	36	233.99	231.00	-21	42,145	-0.05%
2021/12/29	13.2	234.00	5	235.10	233.00	8.2	42,103	0.02%
2021/12/28	4	238.63	6	238.50	239.00	-2	42,363	0.00%
2021/12/27	124.6	246.28	117.1	237.40	236.00	7.5	42,571	0.02%	大買/大賣/
2021/12/24	16.3	238.92	14	238.50	239.00	2.3	42,333	0.01%
2021/12/23	65.8	234.26	43.1	235.52	240.00	22.8	42,380	0.05%
2021/12/22	31	225.00	77	225.65	227.50	-46	41,890	-0.11%
2021/12/21	8.5	218.26	21.1	218.31	222.50	-12.6	41,888	-0.03%
2021/12/20	22.3	218.96	3	218.67	218.00	19.3	42,008	0.05%
2021/12/17	47	224.17	44.1	223.04	222.00	2.9	41,913	0.01%
2021/12/16	3	223.17	15.1	224.13	225.00	-12.1	41,271	-0.03%
2021/12/15	7.3	219.96	6.1	220.83	221.50	1.2	41,202	0.00%
2021/12/14	11.1	217.23	6.4	217.08	216.00	4.7	41,149	0.01%
2021/12/13	19.1	223.23	7	220.57	220.50	12.1	41,250	0.03%
2021/12/10	51.2	223.13	19	221.50	224.50	32.2	41,011	0.08%
2021/12/09	21	222.83	32	224.48	218.00	-11	40,704	-0.03%
2021/12/08	86	222.97	73	222.39	221.00	13	40,307	0.03%
2021/12/07	21	221.57	36	222.67	216.50	-15	40,093	-0.04%
2021/12/06	14.1	218.25	7	217.00	219.00	7.1	39,898	0.02%
2021/12/03	10.3	215.74	8.1	217.04	217.50	2.2	40,230	0.01%
2021/12/02	74.2	219.30	46.4	217.38	213.00	27.8	40,435	0.07%
2021/12/01	25.1	223.80	41	223.01	223.50	-15.9	40,183	-0.04%
2021/11/30	41.4	224.05	57	224.56	228.00	-15.6	40,365	-0.04%
2021/11/29	180.1	207.12	130.1	204.04	213.00	50	39,603	0.13%	大買/大賣/
2021/11/26	53.5	207.92	76.1	206.24	207.50	-22.6	39,141	-0.06%
2021/11/25	45.1	207.10	45.1	208.31	210.50	-0.1	38,392	0.00%
2021/11/24	27	199.54	32	199.11	198.50	-5	37,769	-0.01%
2021/11/23	3	196.17	15	197.33	197.00	-12	37,719	-0.03%
2021/11/22	10	192.15	13	193.35	196.00	-3	37,712	-0.01%
2021/11/19	4.1	195.12	13	194.92	195.50	-8.9	37,944	-0.02%
2021/11/18	9.2	191.37	14.3	192.00	192.50	-5.1	37,931	-0.01%
2021/11/17	3.6	195.51	8	196.63	198.00	-4.4	37,752	-0.01%
2021/11/16	15.2	195.04	20.4	195.03	195.00	-5.2	37,770	-0.01%
2021/11/15	74.2	201.36	11.2	199.54	196.00	63	37,550	0.17%
2021/11/12	73	201.04	94	201.82	202.00	-21	37,218	-0.06%
2021/11/11	49.3	197.96	28	198.02	195.00	21.3	36,710	0.06%
2021/11/10	21.1	197.01	26	197.98	199.50	-4.9	36,293	-0.01%
2021/11/09	73	197.47	76.4	194.00	192.50	-3.4	36,056	-0.01%
2021/11/08	11.1	188.68	10.2	189.32	190.00	0.9	35,453	0.00%
2021/11/05	202.2	189.41	223	185.45	195.00	-20.8	35,339	-0.06%	大買/大賣/
2021/11/04	93	192.52	93	191.64	190.00	0	34,840	0.00%
2021/11/03	158.3	186.98	144	187.63	187.50	14.3	34,226	0.04%	大買/大賣/
2021/11/02	107.4	196.77	106	194.10	196.00	1.4	33,303	0.00%	大買/大賣/
2021/11/01	46	192.59	45	191.44	189.00	1	32,188	0.00%
2021/10/29	222	183.80	207	186.41	190.00	15	31,402	0.05%	大買/大賣/
2021/10/28	104	177.76	108	177.10	178.50	-4	30,448	-0.01%	大買/大賣/
2021/10/27	7	168.43	23.1	170.09	171.50	-16.1	28,531	-0.06%
2021/10/26	60	156.03	64.1	155.65	156.00	-4.1	28,742	-0.01%
2021/10/25	30	149.35	35.1	150.08	150.50	-5.1	29,124	-0.02%
2021/10/22	55	144.28	37.2	144.08	143.50	17.9	29,002	0.06%
2021/10/21	22	144.98	33.2	142.77	142.00	-11.2	28,860	-0.04%
2021/10/20	199	146.29	190.2	145.98	145.50	8.8	28,646	0.03%	大買/大賣/
2021/10/19	46.3	136.81	49.1	139.92	141.50	-2.8	27,469	-0.01%
2021/10/18	29	129.78	24.1	129.58	129.00	4.9	27,003	0.02%
2021/10/15	18	124.58	28	125.61	126.00	-10	27,093	-0.04%
2021/10/14	2	116.76	4.5	116.45	117.00	-2.5	26,922	-0.01%
2021/10/13	9.2	119.80	0	0.00	116.00	9.2	26,806	0.03%
2021/10/12	7	126.29	5.2	125.20	124.00	1.8	26,618	0.01%
2021/10/08	8	128.75	7	129.29	130.00	1	26,985	0.00%
2021/10/07	8	125.81	12	125.96	126.50	-4	27,350	-0.01%
2021/10/06	4	122.88	3	122.17	121.50	1	27,579	0.00%
2021/10/05	5.1	122.98	7	124.93	125.50	-1.9	28,182	-0.01%
2021/10/04	10	126.50	13.2	126.21	122.50	-3.2	28,552	-0.01%
2021/10/01	15	128.87	14	127.79	127.50	1	29,957	0.00%
2021/09/30	12	129.58	14	129.36	132.00	-2	30,758	-0.01%
2021/09/29	18.1	131.64	6	132.00	131.00	12.1	30,847	0.04%
2021/09/28	14.3	133.41	13.1	133.66	137.00	1.2	31,223	0.00%
2021/09/27	21.4	138.48	11	138.59	138.00	10.4	31,120	0.03%
2021/09/24	3.1	144.16	2	142.50	143.00	1.1	31,299	0.00%
2021/09/23	7	143.36	8	144.63	142.00	-1	31,283	0.00%
2021/09/22	14	142.07	6	141.92	141.00	8	31,298	0.03%
2021/09/17	7.2	145.42	8	144.13	147.50	-0.8	31,413	0.00%
2021/09/16	2	147.50	18	145.94	145.50	-16	31,702	-0.05%
2021/09/15	2	142.25	0	0.00	141.50	2	32,148	0.01%
2021/09/14	2	143.00	4	143.88	142.50	-2	32,906	-0.01%
2021/09/13	5	144.00	5	144.40	144.50	0	34,201	0.00%
2021/09/10	6.1	143.61	4	144.50	145.50	2.1	34,822	0.01%
2021/09/09	10.1	143.54	4.1	143.40	144.00	6	35,693	0.02%
2021/09/08	34.2	142.33	36	143.06	143.00	-1.8	36,309	-0.01%
2021/09/07	36.4	150.03	26	147.75	148.50	10.4	36,278	0.03%
2021/09/06	28.1	154.86	15	154.10	154.50	13.1	36,028	0.04%
2021/09/03	12.1	152.44	31.4	152.35	155.00	-19.3	36,071	-0.05%
2021/09/02	7.1	149.54	7	148.57	147.50	0.1	36,138	0.00%
2021/09/01	8	147.25	14	148.96	148.50	-6	36,936	-0.02%
2021/08/31	2	145.75	6	146.17	147.50	-4	38,702	-0.01%
2021/08/30	14.1	147.75	17	147.97	148.00	-2.9	40,199	-0.01%
2021/08/27	29	144.78	46.4	144.53	144.50	-17.4	40,642	-0.04%
2021/08/26	14	140.46	1	144.00	139.50	13	41,119	0.03%
2021/08/25	27	141.83	27.2	142.87	142.50	-0.2	41,272	0.00%
2021/08/24	14	139.18	5	138.50	136.50	9	41,305	0.02%
2021/08/23	12.2	138.62	4	138.63	138.00	8.2	41,850	0.02%
2021/08/20	3	132.17	6	131.92	134.00	-3	41,914	-0.01%
2021/08/19	8.1	131.57	0	0.00	131.00	8.1	41,943	0.02%
2021/08/18	12.3	133.27	15	131.24	138.00	-2.7	41,982	-0.01%
2021/08/17	7	132.43	8.7	129.99	128.50	-1.7	42,183	0.00%
2021/08/16	0	0.00	2	133.25	136.50	-2	42,389	0.00%
2021/08/13	9	137.11	9	135.39	135.00	0	42,727	0.00%
2021/08/12	6	140.25	31	140.13	142.00	-25	42,740	-0.06%
2021/08/11	23.2	140.83	7	138.43	138.50	16.2	42,965	0.04%
2021/08/10	14	141.50	12	140.58	141.00	2	43,419	0.00%
2021/08/09	3	145.67	12	145.79	145.00	-9	43,941	-0.02%
2021/08/06	14	146.21	63	145.12	146.00	-49	44,561	-0.11%
2021/08/05	60	150.68	17	149.62	148.50	43	44,987	0.10%
2021/08/04	19	147.92	12.4	148.02	147.00	6.6	45,362	0.01%
2021/08/03	29	148.10	29	148.91	150.00	0	45,466	0.00%
2021/08/02	7	146.36	4.3	146.20	145.50	2.7	45,164	0.01%
2021/07/30	42.3	147.16	83	147.74	146.00	-40.7	45,517	-0.09%
2021/07/29	109	150.39	102.1	149.65	151.50	6.9	45,311	0.02%	大買/大賣/
2021/07/28	34.1	132.82	34.1	134.86	138.00	0	44,177	0.00%
2021/07/27	23.1	141.78	27	141.07	142.00	-3.9	44,252	-0.01%
2021/07/26	18	146.42	17	144.97	146.00	1	44,447	0.00%
2021/07/23	49.1	144.91	32.1	144.59	139.50	17	45,863	0.04%
2021/07/22	18	144.92	49.4	145.29	146.50	-31.4	45,892	-0.07%
2021/07/21	26	142.37	16.1	140.58	137.50	9.9	45,871	0.02%
2021/07/20	14.7	142.01	31.5	142.31	141.50	-16.8	46,677	-0.04%
2021/07/19	12	143.00	10	141.75	142.00	2	46,741	0.00%
2021/07/16	11.1	143.45	10.5	143.05	143.50	0.6	46,909	0.00%
2021/07/15	32	143.14	18	143.39	143.50	14	46,916	0.03%
2021/07/14	17	141.03	50.1	141.34	143.00	-33.1	46,657	-0.07%
2021/07/13	32	140.33	20.2	139.14	136.00	11.8	46,685	0.03%
2021/07/12	50.5	143.26	33	143.27	140.50	17.5	46,350	0.04%
2021/07/09	27.1	140.43	42	141.48	142.50	-15	45,699	-0.03%
2021/07/08	121.1	144.17	97	144.20	141.00	24.1	45,170	0.05%	大買/
2021/07/07	23.8	136.85	41.3	137.76	137.00	-17.5	43,617	-0.04%
2021/07/06	10	134.80	22	133.20	132.50	-12	42,823	-0.03%
2021/07/05	45.2	132.58	48	133.20	132.00	-2.8	42,622	-0.01%
2021/07/02	14	127.25	26	125.31	126.50	-12	42,212	-0.03%
2021/07/01	43.9	123.68	40.3	124.75	123.50	3.7	42,277	0.01%
2021/06/30	34	128.50	2.1	128.71	129.00	31.9	42,027	0.08%
2021/06/29	9	128.72	6.1	128.42	127.50	3	42,316	0.01%
2021/06/28	20.3	127.06	26.2	127.90	129.00	-6	42,459	-0.01%
2021/06/25	28.1	129.12	98.1	127.99	127.50	-70.1	43,049	-0.16%
2021/06/24	73.3	132.92	74	132.89	131.00	-0.7	42,902	0.00%
2021/06/23	118.1	137.13	52	134.10	132.00	66.1	42,736	0.15%	大買/
2021/06/22	148	137.87	134	135.30	134.50	14	42,414	0.03%	大買/大賣/
2021/06/21	18	131.97	69.2	131.40	131.00	-51.2	41,300	-0.12%
2021/06/18	98	135.64	103.8	136.03	130.00	-5.8	40,949	-0.01%	大賣/
2021/06/17	124	133.19	46.6	132.24	134.00	77.5	40,204	0.19%	大買/
2021/06/16	16.3	128.52	50	128.58	126.00	-33.8	39,790	-0.08%
2021/06/15	45	127.54	47	126.84	127.00	-2	39,540	-0.01%
2021/06/11	44	125.86	23	125.98	124.50	21	39,293	0.05%
2021/06/10	33	127.95	37	127.74	129.00	-4	38,866	-0.01%
2021/06/09	69	128.32	61	128.37	127.00	8	38,364	0.02%
2021/06/08	100	129.46	61	128.77	125.50	39	37,625	0.10%
2021/06/07	72	121.83	90.3	124.15	127.50	-18.3	35,915	-0.05%
2021/06/04	56	117.85	35.2	118.02	117.50	20.8	34,528	0.06%
2021/06/03	28	115.64	61.1	118.15	121.50	-33.1	34,260	-0.10%
2021/06/02	25	112.66	14	112.21	110.50	11	33,571	0.03%
2021/06/01	14	113.46	18.1	113.17	113.00	-4.1	33,590	-0.01%
2021/05/31	13.2	110.05	44	110.24	112.50	-30.8	33,698	-0.09%
2021/05/28	11	102.60	62	102.69	104.50	-51	33,554	-0.15%
2021/05/27	8	100.56	67	100.34	101.00	-59	33,888	-0.17%
2021/05/26	96	106.38	63	104.06	103.00	33	34,331	0.10%
2021/05/25	57	106.61	28	106.84	105.50	29	35,061	0.08%
2021/05/24	92	101.67	38	100.58	103.50	54	36,108	0.15%
2021/05/21	5	97.92	34	98.66	100.50	-29	37,302	-0.08%
2021/05/20	14	97.34	15	94.80	94.60	-1	37,401	0.00%
2021/05/19	42	98.85	100	98.60	98.10	-58	37,295	-0.16%
2021/05/18	139	99.29	110	99.12	99.70	29	37,232	0.08%	大買/大賣/
2021/05/17	108	92.76	133	93.15	93.10	-25	37,215	-0.07%	大買/大賣/
2021/05/14	159	98.95	102	98.49	95.00	57	37,677	0.15%	大買/大賣/
2021/05/13	45	93.18	41	93.42	94.60	4	38,375	0.01%
2021/05/12	14	90.35	17	91.36	91.20	-3	38,151	-0.01%
2021/05/11	9.3	97.70	12	97.23	96.40	-2.8	37,916	-0.01%
2021/05/10	11	104.32	15	102.47	101.50	-4	37,896	-0.01%
2021/05/07	31	106.74	14	107.25	106.50	17	37,982	0.04%
2021/05/06	31	104.33	32	104.55	106.50	-1	37,971	0.00%
2021/05/05	19	102.78	11	100.60	99.00	8	37,700	0.02%
2021/05/04	11	103.33	29.5	103.12	104.50	-18.5	37,873	-0.05%
2021/05/03	38	114.22	34	112.51	109.50	4	37,914	0.01%
2021/04/29	65	116.54	63	116.41	115.00	2	38,351	0.01%
2021/04/28	9	107.94	32	111.08	112.50	-23	36,899	-0.06%
2021/04/27	22	103.00	32.2	102.14	102.50	-10.2	36,684	-0.03%
2021/04/26	19	97.73	174.4	98.14	99.80	-155.4	36,282	-0.43%	大賣/鉅額交易
2021/04/23	2	93.60	45	93.56	94.20	-43	35,756	-0.12%
2021/04/22	4	91.65	34.2	92.83	90.80	-30.2	36,308	-0.08%
2021/04/21	12	92.86	7	93.10	92.60	5	36,378	0.01%
2021/04/20	9	93.17	40	93.17	93.30	-31	37,309	-0.08%
2021/04/19	23	92.95	53.5	93.08	93.20	-30.5	38,595	-0.08%
2021/04/16	5	90.10	4	89.45	90.10	1	38,726	0.00%
2021/04/15	16	87.79	1.5	87.15	87.90	14.5	39,070	0.04%
2021/04/14	14	86.38	7	86.40	87.50	7	39,642	0.02%
2021/04/13	12	89.17	5	89.80	88.00	7	41,201	0.02%
2021/04/12	20	90.91	37.4	90.06	89.60	-17.4	42,270	-0.04%
2021/04/09	6	91.93	11.1	92.84	91.70	-5.1	43,353	-0.01%
2021/04/08	19	92.77	14	92.55	92.90	5	43,479	0.01%
2021/04/07	27	91.55	8	92.45	91.40	19	43,664	0.04%
2021/04/06	4	93.10	13.1	92.87	93.10	-9.1	43,839	-0.02%
2021/04/01	13.2	92.45	10.1	92.23	91.60	3	43,770	0.01%
2021/03/31	8	91.39	12.5	91.82	91.50	-4.5	43,520	-0.01%
2021/03/30	16.2	92.47	33.2	92.55	91.20	-17	43,491	-0.04%
2021/03/29	17.1	89.97	21	89.88	89.80	-3.9	43,283	-0.01%
2021/03/26	16	88.96	38	88.92	89.90	-22	43,297	-0.05%
2021/03/25	138	86.49	2.1	86.90	85.90	135.9	43,389	0.31%	大買/鉅額交易
2021/03/24	11	88.18	2	88.55	87.90	9	43,405	0.02%
2021/03/23	4	88.30	6	89.35	88.00	-2	44,490	0.00%
2021/03/22	22.3	87.80	9	87.61	87.70	13.3	45,900	0.03%
2021/03/19	37.1	89.81	2	90.15	89.00	35.1	46,716	0.08%
2021/03/18	13	92.72	36	92.68	92.10	-23	46,643	-0.05%
2021/03/17	1	91.40	9	91.32	90.90	-8	47,115	-0.02%
2021/03/16	11	91.25	15	91.07	90.70	-4	47,263	-0.01%
2021/03/15	5	90.44	12	90.55	90.60	-7	47,636	-0.01%
2021/03/12	101.6	92.97	81	91.20	91.50	20.6	47,867	0.04%	大買/
2021/03/11	12	90.51	19	91.49	92.90	-7	47,966	-0.01%
2021/03/10	19	88.33	21	88.73	88.70	-2	48,491	0.00%
2021/03/09	62.1	87.17	16	88.08	86.60	46.1	48,790	0.09%
2021/03/08	9	91.31	6	93.03	90.20	3	48,940	0.01%
2021/03/05	33	91.73	13	92.29	91.20	20	50,104	0.04%
2021/03/04	20	92.53	26	92.50	92.70	-6	52,442	-0.01%
2021/03/03	32	91.86	8	91.48	91.80	24	53,757	0.04%
2021/03/02	29	96.34	11	96.24	94.30	18	55,577	0.03%
2021/02/26	13	96.99	39.1	96.89	97.50	-26.1	56,057	-0.05%
2021/02/25	111.1	99.01	180	96.54	95.60	-68.9	56,942	-0.12%	大買/大賣/
2021/02/24	120.1	100.76	161.2	100.57	97.00	-41.1	57,015	-0.07%	大買/大賣/
2021/02/23	258.2	98.88	142.6	97.91	99.60	115.7	55,581	0.21%	大買/大賣/鉅額交易
2021/02/22	9.3	94.61	25	95.17	95.40	-15.8	54,311	-0.03%
2021/02/19	79.1	91.60	98	92.35	91.60	-18.9	53,977	-0.03%
2021/02/18	60.1	91.40	57	91.89	91.60	3.1	54,251	0.01%
2021/02/17	109.1	91.10	113.1	91.74	91.60	-4	54,421	-0.01%	大買/大賣/
2021/02/05	37.1	86.05	70	85.68	89.70	-33	54,179	-0.06%
2021/02/04	62	83.61	38.1	83.13	84.10	23.9	53,694	0.04%
2021/02/03	29	87.60	5	88.48	86.30	24	53,575	0.04%
2021/02/02	37	87.75	19.3	88.36	88.70	17.7	54,535	0.03%
2021/02/01	28.1	85.98	7	86.60	85.80	21.1	54,538	0.04%
2021/01/29	15.2	87.64	5	87.60	86.50	10.2	55,129	0.02%
2021/01/28	20	88.52	54	88.80	88.10	-34	55,493	-0.06%
2021/01/27	26	92.97	14	92.86	92.60	12	55,971	0.02%
2021/01/26	31	95.81	15	96.72	94.00	16	56,395	0.03%
2021/01/25	72.4	96.29	58	96.66	95.70	14.4	57,058	0.03%
2021/01/22	22.2	98.33	83	100.20	101.00	-60.8	57,884	-0.11%
2021/01/21	3	93.93	19	95.48	95.60	-16	59,732	-0.03%
2021/01/20	25.2	94.08	11	93.74	92.40	14.2	61,407	0.02%
2021/01/19	10	96.34	18	96.50	96.40	-8	61,789	-0.01%
2021/01/18	44.2	96.03	26	96.16	95.00	18.2	61,976	0.03%
2021/01/15	20	99.06	49.2	99.32	100.00	-29.2	61,555	-0.05%
2021/01/14	54.8	97.63	59	98.23	96.70	-4.2	61,284	-0.01%
2021/01/13	167.3	100.26	81.2	99.28	97.60	86.1	61,781	0.14%	大買/
2021/01/12	78.2	97.27	122	98.10	99.40	-43.8	61,431	-0.07%	大賣/
2021/01/11	9	92.03	33.4	93.07	94.90	-24.4	60,811	-0.04%
2021/01/08	42.4	90.16	33	90.11	90.20	9.4	61,011	0.02%
2021/01/07	41	92.17	32	92.76	92.10	9	61,312	0.01%
2021/01/06	87	94.28	65	94.83	91.10	22	61,376	0.04%
2021/01/05	58	92.17	72.4	91.59	94.30	-14.4	60,159	-0.02%
2021/01/04	100	91.84	130	90.79	90.50	-30	60,302	-0.05%	大賣/
2020/12/31	19	87.93	3	87.77	87.40	16	60,960	0.03%
2020/12/30	6	87.12	25	87.16	86.90	-19	61,035	-0.03%
2020/12/29	4	85.58	10	86.55	85.70	-6	61,404	-0.01%
2020/12/28	22	84.53	2	84.75	85.30	20	61,824	0.03%
2020/12/25	9	84.43	27	84.52	84.00	-18	62,192	-0.03%
2020/12/24	37	85.31	7	84.96	84.50	30	63,048	0.05%
2020/12/23	8	85.43	19	85.95	86.20	-11	63,601	-0.02%
2020/12/22	6	83.95	21	83.78	82.10	-15	63,628	-0.02%
2020/12/21	19	82.67	25	84.23	84.40	-6	63,914	-0.01%
2020/12/18	19	86.05	31	85.88	85.60	-12	63,587	-0.02%
2020/12/17	42.2	87.15	62	88.47	86.00	-19.8	63,837	-0.03%
2020/12/16	49	88.03	40	88.26	86.70	9	63,035	0.01%
2020/12/15	31	84.92	36.4	85.11	85.80	-5.4	61,831	-0.01%
2020/12/14	13.3	83.72	5	82.98	83.80	8.3	61,512	0.01%
2020/12/11	16	83.09	30	82.68	81.60	-14	61,773	-0.02%
2020/12/10	16.1	82.72	7	82.46	82.20	9.1	62,338	0.01%
2020/12/09	22	83.83	13	83.65	83.20	9	62,771	0.01%
2020/12/08	10	83.72	8	84.13	84.50	2	62,827	0.00%
2020/12/07	22	82.18	5	82.52	82.00	17	62,863	0.03%
2020/12/04	30.4	81.60	14.5	82.21	81.30	15.9	62,840	0.03%
2020/12/03	22	84.17	28.1	83.77	83.70	-6.1	62,580	-0.01%
2020/12/02	17	85.86	12.4	85.70	85.20	4.6	63,063	0.01%
2020/12/01	81	86.39	60	85.57	84.70	21	63,151	0.03%
2020/11/30	27	92.49	32	92.18	89.90	-5	62,581	-0.01%
2020/11/27	54	90.54	59.1	90.43	90.40	-5.1	60,742	-0.01%
2020/11/26	58	88.03	96.5	87.57	89.60	-38.5	60,438	-0.06%
2020/11/25	55	83.38	29	83.51	83.10	26	58,650	0.04%
2020/11/24	74.5	82.17	111.5	82.57	82.00	-37	58,605	-0.06%	大賣/
2020/11/23	31.5	77.81	29	78.10	78.70	2.5	57,910	0.00%
2020/11/20	2	75.25	35	75.31	75.70	-33	57,502	-0.06%
2020/11/19	17	75.69	10	75.70	74.90	7	58,172	0.01%
2020/11/18	5	74.66	26	75.00	75.50	-21	59,352	-0.04%
2020/11/17	28	75.27	22	75.23	74.60	6	61,134	0.01%
2020/11/16	5	74.46	37	74.32	74.60	-32	62,521	-0.05%
2020/11/13	15	72.42	16	72.95	74.10	-1	63,706	0.00%
2020/11/12	43	74.00	11	73.95	72.60	32	64,521	0.05%
2020/11/11	83	73.39	62	74.03	74.30	21	65,185	0.03%
2020/11/10	37	71.23	30	71.75	71.50	7	66,517	0.01%
2020/11/09	47	69.82	20.2	69.53	69.50	26.8	69,019	0.04%
2020/11/06	27	70.37	18	70.03	68.80	9	71,463	0.01%
2020/11/05	20.1	69.00	15	68.83	68.80	5.1	72,740	0.01%
2020/11/04	29	68.02	32	67.84	68.80	-3	72,944	0.00%
2020/11/03	21	66.37	12	66.23	66.30	9	72,802	0.01%
2020/11/02	43.6	66.24	47	65.68	65.20	-3.4	73,546	0.00%
2020/10/30	62	68.84	80	69.03	68.20	-18	74,091	-0.02%
2020/10/29	135.5	68.45	67	68.56	67.90	68.5	73,573	0.09%	大買/
2020/10/28	57	76.09	51	75.92	74.90	6	71,088	0.01%
2020/10/27	30	82.70	34	82.44	81.60	-4	70,088	-0.01%
2020/10/26	13.1	84.35	20	85.20	85.40	-7	70,887	-0.01%
2020/10/23	24	85.98	14	85.55	85.10	10	71,376	0.01%
2020/10/22	17	85.64	29	86.62	87.30	-12	72,429	-0.02%
2020/10/21	39	86.97	42	87.17	86.40	-3	72,400	0.00%
2020/10/20	34	86.61	16	86.62	88.00	18	71,906	0.03%
2020/10/19	31	86.50	28	86.43	85.50	3	71,528	0.00%
2020/10/16	34	86.76	27	86.01	83.70	7	71,336	0.01%
2020/10/15	16	86.31	23.1	86.31	85.50	-7.1	71,712	-0.01%
2020/10/14	38	85.48	63	86.13	85.60	-25	71,470	-0.03%
2020/10/13	40	84.54	38	84.80	85.50	2	71,194	0.00%
2020/10/12	70	85.46	97	84.85	85.20	-27	70,769	-0.04%
2020/10/08	50	82.50	118.5	82.87	84.80	-68.5	69,865	-0.10%	大賣/
2020/10/07	19	78.83	16	78.59	79.00	3	68,398	0.00%
2020/10/06	30	78.41	29	77.88	77.70	1	68,258	0.00%
2020/10/05	9	77.19	27	77.32	78.20	-18	67,908	-0.03%
2020/09/30	0	0.00	1	74.00	74.40	-1	67,513	0.00%
2020/09/29	97	75.30	41	75.54	74.10	56	67,447	0.08%
2020/09/28	111	75.07	167	75.82	77.50	-56	67,495	-0.08%	大買/大賣/
2020/09/25	75	71.87	109	73.58	72.50	-34	68,043	-0.05%	大賣/
2020/09/24	36	74.87	21	74.50	73.80	15	68,601	0.02%
2020/09/23	5	77.80	42	77.94	77.30	-37	68,536	-0.05%
2020/09/22	90	77.86	20	77.76	77.40	70	69,533	0.10%
2020/09/21	25	77.58	18	78.62	78.90	7	70,822	0.01%
2020/09/18	42	79.17	15	78.85	78.20	27	70,780	0.04%
2020/09/17	22.3	79.04	80	79.39	80.20	-57.8	71,756	-0.08%
2020/09/16	23.3	77.84	48	78.05	77.90	-24.8	71,586	-0.03%
2020/09/15	106	77.27	53	78.02	76.30	53	71,361	0.07%	大買/
2020/09/14	20.5	74.82	32	74.92	76.00	-11.5	70,461	-0.02%
2020/09/11	18	71.74	28	72.44	72.30	-10	70,578	-0.01%
2020/09/10	14	72.66	10	74.20	72.90	4	70,539	0.01%
2020/09/09	22	72.33	21	72.66	73.90	1	70,631	0.00%
2020/09/08	96	73.70	31	73.77	73.20	65	70,710	0.09%
2020/09/07	47	72.72	97	74.08	72.10	-50	70,942	-0.07%
2020/09/04	54	76.40	23	76.46	75.70	31	71,624	0.04%
2020/09/03	38	78.61	60	78.83	78.60	-22	72,189	-0.03%
2020/09/02	18	76.81	23	76.73	76.80	-5	71,634	-0.01%
2020/09/01	54	76.18	51	75.58	77.40	3	71,278	0.00%
2020/08/31	16	74.88	36	74.96	73.60	-20	70,230	-0.03%
2020/08/28	42	75.10	51	75.12	74.50	-9	70,159	-0.01%
2020/08/27	57	79.07	76	77.84	77.30	-19	69,615	-0.03%
2020/08/26	20	79.17	60	80.01	79.60	-40	70,441	-0.06%
2020/08/25	51.5	79.63	30	79.98	78.70	21.5	71,019	0.03%
2020/08/24	77	78.17	64	78.28	79.20	13	70,251	0.02%
2020/08/21	116	81.49	113	81.62	80.60	3	69,177	0.00%	大買/大賣/
2020/08/20	165.5	82.34	102	82.07	79.70	63.5	67,258	0.09%	大買/大賣/
2020/08/19	56	87.04	103	87.63	88.50	-47	65,728	-0.07%	大賣/
2020/08/18	51	84.47	36	84.54	84.10	15	64,433	0.02%
2020/08/17	70	83.41	69.3	83.83	83.00	0.7	63,683	0.00%
2020/08/14	207	83.94	200	83.20	85.00	7	62,732	0.01%	大買/大賣/
2020/08/13	279.3	86.66	167	85.93	80.60	112.3	60,857	0.18%	大買/大賣/鉅額交易
2020/08/12	93.1	86.60	94	86.48	89.00	-0.9	58,690	0.00%
2020/08/11	107	80.25	130	80.15	81.60	-23	56,951	-0.04%	大買/大賣/
2020/08/10	66	76.98	24	77.10	76.00	42	55,194	0.08%
2020/08/07	61	75.47	68	75.67	75.50	-7	54,697	-0.01%
2020/08/06	106	75.28	54	75.44	76.10	52	54,167	0.10%	大買/
2020/08/05	75	72.57	56	71.99	73.70	19	52,876	0.04%
2020/08/04	43	66.70	41	66.47	67.00	2	51,476	0.00%
2020/08/03	17	63.93	15	64.07	63.40	2	51,017	0.00%
2020/07/31	59	63.56	47	63.28	64.30	12	51,372	0.02%
2020/07/30	46	62.28	61	61.67	62.90	-15	50,629	-0.03%
2020/07/29	43	59.17	48	59.01	59.00	-5	49,351	-0.01%
2020/07/28	58	58.58	234	58.45	59.40	-176	48,793	-0.36%	大賣/鉅額交易
2020/07/27	11	56.50	32	56.48	56.50	-21	48,176	-0.04%
2020/07/24	18	55.36	12	56.06	54.70	6	49,017	0.01%
2020/07/23	162	56.32	4	56.78	56.30	158	49,234	0.32%	大買/鉅額交易
2020/07/22	23	56.59	19	56.61	56.50	4	49,184	0.01%
2020/07/21	52	56.18	35	56.37	56.60	17	48,638	0.03%
2020/07/20	22	52.34	14	52.60	53.40	8	47,666	0.02%
2020/07/17	13	51.33	1	51.30	50.80	12	47,414	0.03%
2020/07/16	4	52.38	1	52.30	52.40	3	47,493	0.01%
2020/07/15	7	53.01	17	53.54	51.80	-10	47,550	-0.02%
2020/07/14	24	52.78	11.1	52.65	52.20	12.9	47,732	0.03%
2020/07/13	7	54.49	4	54.43	53.90	3	47,803	0.01%
2020/07/10	5	55.00	21.4	55.17	54.40	-16.4	48,323	-0.03%
2020/07/09	52	56.88	156	56.86	56.50	-104	48,738	-0.21%	大賣/鉅額交易
2020/07/08	11	56.68	8	56.54	56.30	3	49,117	0.01%
2020/07/07	33	56.25	37	56.44	55.90	-4	48,970	-0.01%
2020/07/06	54	55.97	61	56.40	57.30	-7	48,832	-0.01%
2020/07/03	49	51.02	62	51.34	53.50	-13	48,232	-0.03%
2020/07/02	14	50.39	18	50.29	50.80	-4	47,947	-0.01%
2020/07/01	160	49.98	36.5	50.29	49.45	123.5	47,983	0.26%	大買/鉅額交易
2020/06/30	50	49.61	97	49.56	50.10	-47	47,110	-0.10%
2020/06/29	9	46.74	2	47.00	46.30	7	46,253	0.02%
2020/06/24	24	47.45	22	47.89	47.00	2	46,104	0.00%
2020/06/23	10	46.37	8	46.37	46.10	2	45,327	0.00%
2020/06/22	2	45.95	8	45.90	45.85	-6	45,315	-0.01%
2020/06/19	6	45.79	17	45.63	45.95	-11	45,664	-0.02%
2020/06/18	17	45.62	22	45.53	45.75	-5	45,725	-0.01%
2020/06/17	8	45.08	13	45.02	45.00	-5	45,501	-0.01%
2020/06/16	22	44.96	14	45.15	45.00	8	45,354	0.02%
2020/06/15	9	44.48	11	44.46	44.00	-2	45,893	0.00%
2020/06/12	20	44.84	33	44.44	44.80	-13	45,967	-0.03%
2020/06/11	31	45.92	42	45.78	44.65	-11	45,829	-0.02%
2020/06/10	17	44.94	45	45.17	45.20	-28	44,609	-0.06%
2020/06/09	14	43.70	1	43.50	43.30	13	43,921	0.03%
2020/06/08	6	44.83	3	44.27	43.85	3	44,642	0.01%
2020/06/05	5	44.99	13	45.10	44.80	-8	44,671	-0.02%
2020/06/04	12	44.52	18	44.48	44.80	-6	44,895	-0.01%
2020/06/03	21	43.49	52	43.69	43.80	-31	44,819	-0.07%
2020/06/02	44	44.86	65	44.66	43.40	-21	44,441	-0.05%
2020/06/01	47	42.70	49	42.84	44.10	-2	43,713	0.00%
2020/05/29	5	40.26	13	40.30	40.10	-8	42,868	-0.02%
2020/05/28	13	40.81	12	40.72	40.40	1	43,321	0.00%
2020/05/27	4	40.28	7	40.36	39.90	-3	43,190	-0.01%
2020/05/26	9	40.03	16	40.12	40.00	-7	43,422	-0.02%
2020/05/25	31	38.90	30	39.16	39.40	1	43,314	0.00%
2020/05/22	40	39.77	22	39.34	39.15	18	43,210	0.04%
2020/05/21	13	40.53	11	40.51	40.75	2	42,963	0.00%
2020/05/20	51	39.63	24	39.64	39.60	27	42,730	0.06%
2020/05/19	48	37.94	32	38.66	39.10	16	42,249	0.04%
2020/05/18	40	39.99	16	39.95	39.55	24	40,794	0.06%
2020/05/15	7	43.54	10	43.51	43.90	-3	39,772	-0.01%
2020/05/14	16	43.76	24	44.15	42.80	-8	39,458	-0.02%
2020/05/13	27	44.82	10	45.04	44.70	17	39,414	0.04%
2020/05/12	28	45.17	12	44.70	45.00	16	39,518	0.04%
2020/05/11	29	45.82	27	45.11	44.95	2	40,066	0.00%
2020/05/08	12	44.74	9	45.12	44.70	3	39,944	0.01%
2020/05/07	9	44.17	16	44.42	44.30	-7	39,895	-0.02%
2020/05/06	39	42.68	43	43.06	43.05	-4	39,295	-0.01%
2020/05/05	3	43.03	2	43.05	42.50	1	39,282	0.00%
2020/05/04	10	42.20	14	42.33	43.00	-4	39,354	-0.01%
2020/04/30	29	42.92	11	42.94	42.85	18	39,758	0.05%
2020/04/29	47	40.80	65	41.70	42.00	-18	39,510	-0.05%
2020/04/28	11	39.16	65	39.29	39.45	-54	38,831	-0.14%
2020/04/27	23	38.25	131	38.25	38.30	-108	38,629	-0.28%	大賣/鉅額交易
2020/04/24	0	0.00	1	37.60	37.45	-1	38,706	0.00%
2020/04/23	19	37.68	18	37.88	37.60	1	38,911	0.00%
2020/04/22	6	36.93	1	36.00	37.45	5	39,313	0.01%
2020/04/21	117	37.60	11	37.38	36.65	106	39,455	0.27%	大買/鉅額交易
2020/04/20	14	38.06	1	38.00	38.10	13	40,149	0.03%
2020/04/17	11	38.43	155	38.40	38.10	-144	40,384	-0.36%	大賣/鉅額交易
2020/04/16	29	37.92	39	37.89	38.10	-10	40,082	-0.02%
2020/04/15	85	39.01	49	38.39	37.40	36	39,668	0.09%
2020/04/14	138	38.09	106	38.00	38.15	32	38,970	0.08%	大買/大賣/
2020/04/13	40	35.80	65	36.10	35.55	-25	38,277	-0.07%
2020/04/10	37	34.61	34	34.74	35.00	3	37,686	0.01%
2020/04/09	26	34.88	37	34.97	34.70	-11	37,724	-0.03%
2020/04/08	69	33.46	38	33.86	34.00	31	37,357	0.08%
2020/04/07	7	32.94	21	32.69	33.15	-14	36,620	-0.04%
2020/04/06	7	31.42	10	31.63	31.35	-3	35,705	-0.01%
2020/04/01	21	31.78	1	31.65	31.70	20	35,234	0.06%
2020/03/31	17	32.03	89	32.21	32.00	-72	35,038	-0.21%
2020/03/30	9	29.77	9	30.23	30.90	0	34,207	0.00%
2020/03/27	28	31.43	154	31.19	30.25	-126	34,448	-0.37%	大賣/鉅額交易
2020/03/26	25	30.99	11	30.82	31.00	14	34,488	0.04%
2020/03/25	139	30.78	151	30.99	31.10	-12	34,099	-0.04%	大買/大賣/
2020/03/24	12.8	28.41	103	28.76	28.60	-90.2	33,725	-0.27%	大賣/
2020/03/23	166	26.92	13	27.33	27.05	153	33,364	0.46%	大買/鉅額交易
2020/03/20	1	26.40	2	26.65	27.05	-1	33,143	0.00%
2020/03/19	17	25.21	15	25.36	24.60	2	33,038	0.01%
2020/03/18	7	27.42	6	27.03	26.20	1	32,226	0.00%
2020/03/17	15	27.70	14	27.39	26.50	1	31,953	0.00%
2020/03/16	19	29.68	13	30.00	28.40	6	31,401	0.02%
2020/03/13	41	30.41	33	30.69	31.45	8	31,149	0.03%
2020/03/12	144	34.10	61	33.93	33.70	83	30,591	0.27%	大買/
2020/03/11	79	38.80	60	37.93	37.40	19	29,728	0.06%
2020/03/10	98	38.74	91	38.67	38.95	7	29,350	0.02%
2020/03/09	79	40.56	149	40.90	39.50	-70	28,782	-0.24%	大賣/
2020/03/06	6	41.76	3	41.70	41.60	3	28,629	0.01%
2020/03/05	140	42.42	123	42.44	41.90	17	29,206	0.06%	大買/大賣/
2020/03/04	112	41.86	15	41.58	41.40	97	28,573	0.34%	大買/
2020/03/03	14	41.53	67	41.76	41.45	-53	28,765	-0.18%
2020/03/02	19	39.36	5	39.59	39.25	14	28,375	0.05%
2020/02/27	14	40.00	14	39.76	40.00	0	28,339	0.00%
2020/02/26	44	41.44	14	41.89	41.25	30	28,229	0.11%
2020/02/25	12	41.89	21	42.08	41.75	-9	28,242	-0.03%
2020/02/24	19	41.45	22	42.09	42.45	-3	28,228	-0.01%
2020/02/21	18	42.01	7	41.84	41.70	11	28,350	0.04%
2020/02/20	6	42.23	23	42.40	42.00	-17	28,511	-0.06%
2020/02/19	3	41.55	34	41.75	41.75	-31	28,704	-0.11%
2020/02/18	9	40.96	8	41.25	41.10	1	29,215	0.00%
2020/02/17	13	41.18	6	41.38	41.35	7	29,396	0.02%
2020/02/14	32	41.65	5	41.98	41.50	27	29,899	0.09%
2020/02/13	70	42.54	75	42.10	42.05	-5	30,681	-0.02%
2020/02/12	16.1	42.08	44	42.20	42.85	-27.9	31,059	-0.09%
2020/02/11	5	39.98	28	40.20	40.30	-23	30,346	-0.08%
2020/02/10	21	38.05	5	37.89	39.85	16	30,380	0.05%
2020/02/07	48	39.34	4	39.63	38.90	44	30,561	0.14%
2020/02/06	11.1	40.31	85	40.44	40.20	-73.9	30,529	-0.24%
2020/02/05	24	39.69	10	39.54	39.15	14	30,330	0.05%
2020/02/04	242	37.67	159	39.78	40.25	83	29,924	0.28%	大買/大賣/
2020/02/03	14	36.88	9	36.09	36.75	5	29,326	0.02%
2020/01/31	19	39.71	25	38.28	38.65	-6	29,221	-0.02%
2020/01/30	10	40.54	1	40.35	40.35	9	28,739	0.03%
2020/01/20	9	44.59	26	44.51	44.80	-17	28,516	-0.06%
2020/01/17	15	43.62	8	44.00	43.25	7	28,408	0.02%
2020/01/16	16	44.06	19	43.98	43.60	-3	28,750	-0.01%
2020/01/15	88	44.96	69	44.64	44.75	19	28,458	0.07%
2020/01/14	24	45.56	69	45.54	45.40	-45	29,106	-0.15%
2020/01/13	14	43.66	9	43.65	43.90	5	28,019	0.02%
2020/01/10	2	41.50	33	42.15	42.40	-31	27,883	-0.11%
2020/01/09	7	41.06	2	41.05	41.05	5	28,095	0.02%
2020/01/08	17	40.45	0	0.00	40.45	17	28,732	0.06%
2020/01/07	0	0.00	8	41.43	41.30	-8	29,020	-0.03%
2020/01/06	17	41.18	4	41.80	41.35	13	29,488	0.04%
2020/01/03	10	42.98	4	42.85	42.50	6	29,657	0.02%
2020/01/02	16	43.08	17	43.03	43.60	-1	29,556	0.00%
2019/12/31	2	41.85	22	41.94	42.00	-20	29,407	-0.07%
2019/12/30	3	41.65	4	41.69	41.80	-1	29,720	0.00%
2019/12/27	7	41.48	14	41.52	41.65	-7	29,875	-0.02%
2019/12/26	12	41.25	0	0.00	41.10	12	30,009	0.04%
2019/12/25	14	41.51	0	0.00	41.50	14	30,110	0.05%
2019/12/24	22	41.76	5	41.56	42.25	17	30,221	0.06%
2019/12/23	23	42.31	11	42.34	41.50	12	29,838	0.04%
2019/12/20	6	43.77	1	43.85	44.10	5	29,535	0.02%
2019/12/19	16	43.94	7	44.13	43.90	9	29,698	0.03%
2019/12/18	1	45.00	11	44.98	44.80	-10	29,918	-0.03%
2019/12/17	29	45.95	10	46.11	45.75	19	30,235	0.06%
2019/12/16	0	0.00	5	44.25	45.40	-5	30,282	-0.02%
2019/12/13	8	44.23	0	0.00	44.30	8	30,577	0.03%
2019/12/12	14	44.66	13	44.74	44.75	1	30,970	0.00%
2019/12/11	3	44.18	0	0.00	43.90	3	31,881	0.01%
2019/12/10	2	43.60	2	43.60	44.00	0	32,413	0.00%
2019/12/09	1	44.60	0	0.00	44.35	1	32,396	0.00%
2019/12/06	5	45.11	2	45.13	44.75	3	33,039	0.01%
2019/12/05	4	44.84	1	44.80	44.60	3	33,533	0.01%
2019/12/04	5	44.29	0	0.00	44.20	5	34,215	0.01%
2019/12/03	2	44.28	8	43.90	44.80	-6	36,255	-0.02%
2019/12/02	81	45.17	21	44.98	44.15	60	36,548	0.16%
2019/11/29	82	46.78	42	46.15	46.15	40	37,032	0.11%
2019/11/28	13	47.32	10	47.83	47.00	3	36,977	0.01%
2019/11/27	3	47.13	8	47.04	47.00	-5	36,689	-0.01%
2019/11/26	12	46.57	17	47.00	46.35	-5	36,692	-0.01%
2019/11/25	25	46.50	1	46.50	46.35	24	36,504	0.07%
2019/11/22	2	47.25	0	0.00	47.00	2	36,500	0.01%
2019/11/21	2	48.05	1	48.15	48.00	1	36,640	0.00%
2019/11/20	8	48.02	4	48.23	48.80	4	37,003	0.01%
2019/11/19	5	48.88	30	48.87	48.55	-25	37,762	-0.07%
2019/11/18	37	49.12	47	49.71	49.65	-10	37,745	-0.03%
2019/11/15	30	49.71	38	49.87	48.50	-8	37,910	-0.02%
2019/11/14	50	48.60	87	48.55	48.10	-37	37,402	-0.10%
2019/11/13	28	48.43	6	48.38	48.30	22	37,744	0.06%
2019/11/12	76	49.49	40	49.36	50.00	36	38,117	0.09%
2019/11/11	31	47.47	73	47.62	47.10	-42	38,339	-0.11%
2019/11/08	8	46.16	16	46.09	46.00	-8	37,832	-0.02%
2019/11/07	16	45.24	13	45.58	45.90	3	38,154	0.01%
2019/11/06	43	45.61	5	45.65	45.20	38	38,583	0.10%
2019/11/05	10	47.65	4	48.00	47.50	6	38,615	0.02%
2019/11/04	7	47.72	4	47.80	47.40	3	39,116	0.01%
2019/11/01	0	0.00	7	46.95	47.20	-7	39,316	-0.02%
2019/10/31	20	47.58	0	0.00	47.15	20	40,213	0.05%
2019/10/30	7	47.89	13	48.12	48.25	-6	40,268	-0.01%
2019/10/29	3	46.87	12	47.31	46.90	-9	40,202	-0.02%
2019/10/28	13	47.98	1	48.40	47.50	12	40,359	0.03%
2019/10/25	51	47.58	55	47.91	48.20	-4	40,460	-0.01%
2019/10/24	12	48.59	18	49.04	48.15	-6	40,493	-0.01%
2019/10/23	35	48.55	47	48.07	48.25	-12	40,302	-0.03%
2019/10/22	77	47.78	90	47.99	48.25	-13	40,503	-0.03%
2019/10/21	66	45.97	62	45.97	45.85	4	40,114	0.01%
2019/10/18	5	46.38	5	46.90	46.20	0	40,718	0.00%
2019/10/17	14	47.36	5	47.48	47.00	9	42,029	0.02%
2019/10/16	26	47.50	38	47.53	47.80	-12	43,605	-0.03%
2019/10/15	8	46.69	9	46.03	46.55	-1	43,671	0.00%
2019/10/14	13	45.53	18	45.85	46.35	-5	43,508	-0.01%
2019/10/09	28	43.78	17	43.91	43.10	11	43,186	0.03%
2019/10/08	10	46.26	5	45.99	45.60	5	43,288	0.01%
2019/10/07	14	46.35	15	46.35	46.40	-1	43,819	0.00%
2019/10/04	4	45.51	6	45.71	45.30	-2	44,048	0.00%
2019/10/03	5	44.05	0	0.00	45.15	5	44,257	0.01%
2019/10/02	1	44.35	2	43.50	44.80	-1	44,342	0.00%
2019/10/01	3	43.87	6	43.96	44.20	-3	44,433	-0.01%
2019/09/27	117	43.91	115	45.49	43.65	2	44,569	0.00%	大買/大賣/
2019/09/26	6	45.53	4	45.88	45.20	2	44,804	0.00%
2019/09/25	20	45.64	14	45.62	45.50	6	45,212	0.01%
2019/09/24	3	47.43	30	47.55	46.65	-27	45,998	-0.06%
2019/09/23	20	47.62	17	47.66	47.65	3	46,264	0.01%
2019/09/20	29	46.28	12	45.96	46.50	17	46,602	0.04%
2019/09/19	7	46.38	13	46.48	46.50	-6	46,573	-0.01%
2019/09/18	20	46.27	33	46.67	46.30	-13	46,481	-0.03%
2019/09/17	10	46.54	2	46.53	46.10	8	46,224	0.02%
2019/09/16	49	44.95	30	46.01	46.80	19	46,336	0.04%
2019/09/12	9	44.40	29	44.34	44.95	-20	46,632	-0.04%
2019/09/11	17	43.32	62	43.42	43.25	-45	47,238	-0.10%
2019/09/10	64	43.28	8	43.29	43.05	56	47,453	0.12%
2019/09/09	32	44.21	27	44.49	44.80	5	47,335	0.01%
2019/09/06	48	44.77	25	44.59	43.85	23	47,198	0.05%
2019/09/05	257	42.99	284	44.63	44.65	-27	46,991	-0.06%	大買/大賣/
2019/09/04	13	40.53	41	41.15	41.25	-28	45,506	-0.06%
2019/09/03	23	41.05	21	41.00	39.80	2	46,523	0.00%
2019/09/02	2	39.78	254	39.60	40.00	-252	46,195	-0.55%	大賣/鉅額交易
2019/08/30	11	39.55	2	39.13	39.05	9	46,240	0.02%
2019/08/29	7	39.06	7	39.08	39.05	0	46,775	0.00%
2019/08/28	232	38.67	6	38.75	38.85	226	46,957	0.48%	大買/鉅額交易
2019/08/27	7	38.84	0	0.00	38.55	7	47,307	0.01%
2019/08/26	14	38.95	16	38.96	38.80	-2	47,564	0.00%
2019/08/23	30	41.03	226	40.39	40.65	-196	47,781	-0.41%	大賣/鉅額交易
2019/08/22	38	40.89	38	40.89	41.10	0	47,682	0.00%
2019/08/21	191	40.15	9	40.07	39.55	182	46,899	0.39%	大買/鉅額交易
2019/08/20	217	40.39	459	39.88	39.90	-242	47,010	-0.51%	大買/大賣/鉅額交易
2019/08/19	75	39.56	5	39.50	39.70	70	47,277	0.15%
2019/08/16	73	39.89	173	39.29	39.25	-100	48,111	-0.21%	大賣/
2019/08/15	33	39.10	42	39.70	39.85	-9	48,224	-0.02%
2019/08/14	175	39.20	121	39.76	39.00	54	47,799	0.11%	大買/大賣/
2019/08/13	254	37.20	302	37.48	37.10	-48	47,419	-0.10%	大買/大賣/
2019/08/12	47	38.28	30	38.10	38.05	17	48,458	0.04%
2019/08/08	275	37.42	242	37.75	38.15	33	49,224	0.07%	大買/大賣/
2019/08/07	16	36.65	22	37.07	36.35	-6	49,545	-0.01%
2019/08/06	22	34.46	8	34.65	35.75	14	49,334	0.03%
2019/08/05	245	36.92	1	36.15	35.90	244	49,294	0.49%	大買/鉅額交易
2019/08/02	196	35.40	404	35.78	36.65	-208	49,868	-0.42%	大買/大賣/鉅額交易
2019/08/01	18	37.48	54	37.20	37.25	-36	49,421	-0.07%
2019/07/31	166	38.02	165	37.89	38.00	1	49,781	0.00%	大買/大賣/
2019/07/30	50	39.13	49	39.09	38.70	1	49,785	0.00%
2019/07/29	29	40.66	5	40.80	40.20	24	50,021	0.05%
2019/07/26	11	40.92	18	41.10	41.15	-7	50,057	-0.01%
2019/07/25	7	40.83	61	40.55	40.60	-54	50,000	-0.11%
2019/07/24	210	39.99	262	39.85	39.50	-52	50,101	-0.10%	大買/大賣/
2019/07/23	43	40.94	10	40.52	40.20	33	50,660	0.07%
2019/07/22	223	41.00	44	41.06	41.75	179	50,543	0.35%	大買/鉅額交易
2019/07/19	271	40.99	444	40.81	40.60	-173	50,467	-0.34%	大買/大賣/鉅額交易
2019/07/18	55	39.02	132	39.95	39.50	-77	49,616	-0.16%	大賣/
2019/07/17	23	37.54	40.5	37.66	37.15	-17.5	48,002	-0.04%
2019/07/16	6	37.42	0	0.00	36.85	6	47,536	0.01%
2019/07/15	67	37.18	12	37.24	37.20	55	48,060	0.11%
2019/07/12	127	36.91	124	37.04	36.70	3	48,068	0.01%	大買/大賣/
2019/07/11	21	37.38	18	37.23	37.50	3	47,836	0.01%
2019/07/10	215	35.96	222	35.92	35.80	-7	47,672	-0.01%	大買/大賣/
2019/07/09	245	36.20	237	36.60	35.30	8	47,496	0.02%	大買/大賣/
2019/07/08	231	37.08	239	36.97	37.15	-8	47,678	-0.02%	大買/大賣/
2019/07/05	22	37.44	9	37.18	37.45	13	48,388	0.03%
2019/07/04	19	37.44	24	37.26	37.30	-5	49,413	-0.01%
2019/07/03	272	37.28	241	37.79	37.20	31	50,337	0.06%	大買/大賣/
2019/07/02	266	39.03	31	38.84	38.50	235	51,725	0.45%	大買/鉅額交易
2019/07/01	39	38.35	68	38.45	38.75	-29	52,740	-0.05%
2019/06/28	58	35.93	315	35.36	35.25	-257	52,305	-0.49%	大賣/鉅額交易
2019/06/27	17	35.56	13	35.43	35.50	4	53,133	0.01%
2019/06/26	286	34.32	25	34.28	34.50	261	53,161	0.49%	大買/鉅額交易
2019/06/25	10	34.28	6	34.24	34.00	4	53,193	0.01%
2019/06/24	31	34.31	10	34.34	34.60	21	53,604	0.04%
2019/06/21	50	35.72	405	34.65	34.55	-355	54,627	-0.65%	大賣/鉅額交易
2019/06/20	155	35.44	48	35.38	35.40	107	54,301	0.20%	大買/鉅額交易
2019/06/19	155	33.77	114.3	34.26	34.75	40.8	53,334	0.08%	大買/大賣/
2019/06/18	67	31.55	19	31.58	31.60	48	52,857	0.09%
2019/06/17	11	32.01	14	32.13	32.00	-3	53,956	-0.01%
2019/06/14	46	32.76	9	32.19	31.80	37	54,160	0.07%
2019/06/13	106	33.04	9	32.86	32.60	97	54,797	0.18%	大買/
2019/06/12	14	33.05	20	33.18	32.95	-6	54,846	-0.01%
2019/06/11	53.3	33.04	43	32.86	33.50	10.3	54,597	0.02%
2019/06/10	10	30.07	34	30.30	31.00	-24	53,189	-0.05%
2019/06/06	10	28.64	12	28.65	28.65	-2	52,550	0.00%
2019/06/05	58	30.05	30	29.76	28.70	28	52,461	0.05%
2019/06/04	15	29.13	35	29.26	29.45	-20	52,060	-0.04%
2019/06/03	21	29.25	8	28.70	28.70	13	52,433	0.02%
2019/05/31	32	28.98	34	29.72	29.95	-2	52,430	0.00%
2019/05/30	24	28.87	22	28.64	28.60	2	52,743	0.00%
2019/05/29	5	27.50	8	27.98	28.65	-3	52,975	-0.01%
2019/05/28	0	0.00	3	28.40	28.00	-3	52,718	-0.01%
2019/05/27	16	28.35	20	28.23	28.15	-4	52,957	-0.01%
2019/05/24	117	28.99	112	28.12	28.00	5	52,971	0.01%	大買/大賣/
2019/05/23	16	28.62	19	28.49	28.30	-3	52,209	-0.01%
2019/05/22	41	31.62	30	31.31	30.45	11	51,339	0.02%
2019/05/21	74	31.05	131	30.62	31.15	-57	50,851	-0.11%	大賣/
2019/05/20	128	31.56	87	30.71	30.45	41	50,485	0.08%	大買/
2019/05/17	30	32.85	60	33.12	31.60	-30	49,911	-0.06%
2019/05/16	28	36.08	30	36.33	34.70	-2	48,884	0.00%
2019/05/15	23	36.77	42	36.68	37.50	-19	48,004	-0.04%
2019/05/14	95	35.66	278	35.24	35.00	-183	47,407	-0.39%	大賣/鉅額交易
2019/05/13	231	35.41	38	35.16	35.80	193	47,291	0.41%	大買/鉅額交易
2019/05/10	46	35.00	10	34.87	34.40	36	47,036	0.08%
2019/05/09	7	34.30	5	34.21	33.80	2	46,479	0.00%
2019/05/08	16	35.33	33	35.22	35.60	-17	46,563	-0.04%
2019/05/07	15	34.69	35	34.66	34.55	-20	46,466	-0.04%
2019/05/06	34	32.82	3	32.55	33.05	31	46,278	0.07%
2019/05/03	5	34.87	13	34.83	34.80	-8	46,117	-0.02%
2019/05/02	2	34.38	7	34.41	34.40	-5	46,079	-0.01%
2019/04/30	18	33.80	27	33.47	34.45	-9	46,322	-0.02%
2019/04/29	20	32.79	15	33.76	32.50	5	45,976	0.01%
2019/04/26	49	36.37	10	36.70	36.05	39	45,347	0.09%
2019/04/25	5	37.02	4	37.96	37.95	1	44,961	0.00%
2019/04/24	11	37.19	20	37.57	37.95	-9	44,559	-0.02%
2019/04/23	29	36.32	17	36.44	36.25	12	44,060	0.03%
2019/04/22	49	37.74	3	37.75	37.60	46	44,178	0.10%
2019/04/19	53	37.95	7	38.58	37.60	46	44,972	0.10%
2019/04/18	28	37.99	311	37.70	37.00	-283	44,786	-0.63%	大賣/鉅額交易
2019/04/17	0	0.00	7	38.15	37.55	-7	46,337	-0.02%
2019/04/16	76	38.08	29	38.30	37.25	47	46,299	0.10%
2019/04/15	70	36.99	13	36.75	37.10	57	46,543	0.12%
2019/04/12	25	37.34	7	36.92	36.70	18	47,031	0.04%
2019/04/11	197	37.07	13	36.57	36.25	184	47,585	0.39%	大買/鉅額交易
2019/04/10	117	37.35	123	36.40	36.00	-6	47,233	-0.01%	大買/大賣/
2019/04/09	43	37.15	364	37.80	36.35	-321	46,493	-0.69%	大賣/鉅額交易
2019/04/08	36	37.86	19	37.74	39.25	17	46,201	0.04%
2019/04/03	30	35.46	92	35.56	36.05	-62	44,730	-0.14%
2019/04/02	48	32.58	11	32.68	32.95	37	43,720	0.08%
2019/04/01	92	30.80	67	31.36	32.30	25	43,301	0.06%
2019/03/29	102	29.29	1	30.60	29.60	101	41,989	0.24%	大買/鉅額交易
2019/03/28	3	29.65	55	29.34	29.90	-52	41,685	-0.12%
2019/03/27	59	28.98	8	29.34	29.65	51	42,032	0.12%
2019/03/26	58	30.33	181	28.61	28.80	-123	42,145	-0.29%	大賣/鉅額交易
2019/03/25	8	29.97	21	29.91	30.30	-13	41,759	-0.03%
2019/03/22	107	29.77	21	30.00	29.85	86	42,580	0.20%	大買/
2019/03/21	263	30.13	16	29.94	30.15	247	43,142	0.57%	大買/鉅額交易
2019/03/20	32	29.68	438	29.44	29.20	-406	43,479	-0.93%	大賣/鉅額交易
2019/03/19	76	28.29	35	28.14	27.80	41	43,091	0.10%
2019/03/18	95	27.02	23	27.59	28.45	72	43,621	0.17%
2019/03/15	127	26.16	16	26.00	25.90	111	44,889	0.25%	大買/鉅額交易
2019/03/14	55	25.46	10	25.41	25.45	45	45,411	0.10%
2019/03/13	2	24.83	2	25.10	24.90	0	45,916	0.00%
2019/03/12	3	24.77	3	24.83	24.80	0	46,127	0.00%
2019/03/11	44	24.55	12	24.58	24.40	32	46,637	0.07%
2019/03/08	64	24.79	62	24.81	24.90	2	47,477	0.00%
2019/03/07	118	25.26	13	25.32	25.25	105	48,383	0.22%	大買/鉅額交易
2019/03/06	30	24.78	23	24.64	24.65	7	48,546	0.01%
2019/03/05	39	25.39	7	24.83	24.60	32	48,447	0.07%
2019/03/04	16	25.32	27	25.31	26.25	-11	48,144	-0.02%
2019/02/27	6	24.18	2	24.48	24.10	4	47,438	0.01%
2019/02/26	8	24.60	11	24.70	24.25	-3	47,534	-0.01%
2019/02/25	6	24.23	12	24.32	24.55	-6	47,565	-0.01%
2019/02/22	0	0.00	5	23.60	23.15	-5	47,565	-0.01%
2019/02/21	11	23.54	13	23.35	23.45	-2	47,940	0.00%
2019/02/18	5	24.59	15	24.39	23.70	-10	51,142	-0.02%
2019/02/15	12	24.05	8	23.91	24.20	4	51,091	0.01%
2019/02/14	7	24.27	10	24.40	24.20	-3	51,262	-0.01%
2019/02/13	5	24.08	12	24.08	24.10	-7	51,254	-0.01%
2019/02/12	16	23.72	9	23.83	23.50	7	50,880	0.01%
2019/02/11	7	23.21	11	23.11	23.25	-4	50,453	-0.01%
2019/01/30	27	22.80	10	22.96	22.50	17	50,157	0.03%
2019/01/29	2	22.70	21	22.74	22.85	-19	49,844	-0.04%
2019/01/28	5	22.58	17	22.46	22.35	-12	49,256	-0.02%
2019/01/25	14	21.78	17	21.77	21.70	-3	48,865	-0.01%
2019/01/23	52	21.11	52	21.05	21.15	0	48,309	0.00%
2019/01/22	38	21.46	30	21.00	21.35	8	48,270	0.02%
2019/01/21	13	22.24	3	22.17	22.10	10	48,107	0.02%
2019/01/18	64	21.79	62	21.64	22.15	2	47,932	0.00%
2019/01/17	3	21.70	0	0.00	21.45	3	47,527	0.01%
2019/01/16	3	21.33	14	21.41	21.55	-11	47,486	-0.02%
2019/01/15	6	21.20	6	21.33	21.10	0	47,224	0.00%
2019/01/14	42	20.79	34	20.87	21.05	8	47,003	0.02%
2019/01/11	44	21.33	45	21.46	21.20	-1	46,587	0.00%
2019/01/10	6	22.09	6	22.08	22.10	0	45,563	0.00%
2019/01/09	66	22.63	38	22.51	22.05	28	45,111	0.06%
2019/01/08	6	24.38	13	24.42	24.45	-7	43,553	-0.02%
2019/01/07	20	24.56	60	24.52	24.10	-40	43,384	-0.09%
2019/01/04	48	23.82	16	24.13	23.90	32	42,886	0.07%
2019/01/03	13	23.73	61	23.87	24.20	-48	42,612	-0.11%
2019/01/02	21	23.00	21	22.92	23.10	0	42,096	0.00%
2018/12/28	20	22.55	9	22.62	22.30	11	41,712	0.03%
2018/12/27	18	22.54	14.2	22.72	23.20	3.8	41,775	0.01%
2018/12/26	14	21.52	10	21.55	21.20	4	40,818	0.01%
2018/12/25	15	22.41	0	0.00	22.05	15	40,503	0.04%
2018/12/24	5	23.13	3	23.10	23.45	2	40,305	0.00%
2018/12/22	2	22.70	2	22.63	22.60	0	40,166	0.00%
2018/12/21	1	22.50	5	22.80	22.90	-4	40,995	-0.01%
2018/12/20	9	22.59	7	22.49	22.95	2	40,686	0.00%
2018/12/19	3.2	22.72	5	23.25	22.25	-1.8	40,167	0.00%
2018/12/18	9	22.87	11	22.70	23.10	-2	40,020	0.00%
2018/12/17	9	23.12	4	22.51	22.45	5	39,933	0.01%
2018/12/14	17	22.70	5	22.74	22.60	12	39,015	0.03%
2018/12/13	9	23.24	19	23.15	22.95	-10	38,567	-0.03%
2018/12/12	28	24.44	18	24.28	24.20	10	38,480	0.03%
2018/12/11	13	24.77	27	24.73	24.65	-14	39,611	-0.04%
2018/12/10	35	24.05	28	24.18	24.45	7	39,067	0.02%
2018/12/07	8	22.71	10	22.92	23.35	-2	37,090	-0.01%
2018/12/06	13	22.16	28	21.41	21.25	-15	36,201	-0.04%
2018/12/05	7	22.59	21	22.48	22.90	-14	35,368	-0.04%
2018/12/04	15	22.98	12	22.80	22.55	3	35,143	0.01%
2018/12/03	2	22.80	7	22.57	22.75	-5	34,558	-0.01%
2018/11/30	13	20.69	19	21.40	21.15	-6	33,688	-0.02%
2018/11/29	7	20.21	15	20.33	20.00	-8	32,619	-0.02%
2018/11/28	6	19.98	11	19.89	19.95	-5	32,253	-0.02%
2018/11/27	2	19.35	3	19.78	20.00	-1	32,012	0.00%
2018/11/23	8	18.76	1	18.70	18.70	7	31,339	0.02%
2018/11/22	6	19.33	0	0.00	18.65	6	31,097	0.02%
2018/11/21	0	0.00	16	19.89	20.05	-16	30,694	-0.05%
2018/11/20	2	19.95	3	19.85	19.95	-1	30,241	0.00%
2018/11/19	8	19.73	7	19.79	19.80	1	30,093	0.00%
2018/11/16	12	19.56	51	19.64	19.65	-39	30,298	-0.13%
2018/11/15	36	18.33	22	18.40	18.70	14	28,350	0.05%
2018/11/14	3	16.92	7	16.99	17.00	-4	26,927	-0.01%
2018/11/13	1	16.85	4	16.00	16.85	-3	26,700	-0.01%
2018/11/12	1	17.10	2	16.58	16.70	-1	26,521	0.00%
2018/11/09	4	16.14	1	16.15	16.15	3	26,558	0.01%
2018/11/08	3	15.75	0	0.00	15.80	3	26,801	0.01%
2018/11/07	5	15.90	1	16.10	16.10	4	27,035	0.01%
2018/11/06	14	15.89	8	15.85	15.45	6	27,593	0.02%
2018/11/05	0	0.00	9	15.79	16.00	-9	27,724	-0.03%
2018/11/02	5	15.61	0	0.00	15.60	5	28,102	0.02%
2018/11/01	2	15.45	4	15.49	15.60	-2	27,894	-0.01%
2018/10/31	1	15.05	2	15.05	15.05	-1	27,747	0.00%
2018/10/30	4	14.65	4	14.55	14.65	0	27,564	0.00%
2018/10/29	10	15.45	23	15.37	14.60	-13	27,263	-0.05%
2018/10/26	1	15.85	1	16.00	15.90	0	26,957	0.00%
2018/10/25	1	15.95	0	0.00	16.00	1	26,810	0.00%
2018/10/24	0	0.00	2	16.43	16.45	-2	26,656	-0.01%
2018/10/22	3	16.30	1	16.35	16.35	2	26,571	0.01%
2018/10/19	2	16.08	0	0.00	16.20	2	26,532	0.01%
2018/10/17	1	16.20	1	16.15	16.05	0	26,163	0.00%
2018/10/12	5	16.22	2	16.35	16.45	3	25,490	0.01%
2018/10/11	5	15.87	26	15.86	15.80	-21	25,153	-0.08%
2018/10/09	4	17.74	6	17.72	17.55	-2	24,461	-0.01%
2018/10/08	8	19.06	1	18.80	19.20	7	23,636	0.03%
2018/10/05	8	19.18	45	18.50	18.65	-37	23,400	-0.16%
2018/10/04	21	19.15	0	0.00	19.15	21	22,736	0.09%
2018/10/03	14	19.74	18	19.65	19.50	-4	22,549	-0.02%
2018/10/02	21	19.63	4	19.75	19.55	17	22,337	0.08%
2018/10/01	2	20.00	14	19.94	20.15	-12	21,979	-0.05%
2018/09/28	14	20.35	38	20.29	20.05	-24	21,947	-0.11%
2018/09/27	16	19.81	37	19.78	19.55	-21	21,033	-0.10%
2018/09/26	0	0.00	7	20.04	20.00	-7	20,762	-0.03%
2018/09/25	22	20.08	50	19.84	20.30	-28	20,528	-0.14%
2018/09/21	39	19.06	43	19.19	19.10	-4	19,851	-0.02%
2018/09/20	33	19.86	7	19.88	19.75	26	18,981	0.14%
2018/09/19	8	20.06	12	20.18	19.70	-4	18,655	-0.02%
2018/09/18	32	19.99	76	19.98	19.85	-44	18,040	-0.24%
2018/09/17	17	19.97	194	19.76	20.05	-177	17,160	-1.03%	大賣/鉅額交易
2018/09/14	37	18.71	15	18.83	19.00	22	14,851	0.15%
2018/09/13	45	18.44	15	18.30	18.15	30	14,092	0.21%
2018/09/12	15	17.86	46	18.02	18.15	-31	13,716	-0.23%
2018/09/11	10	17.51	7	17.48	17.70	3	13,564	0.02%
2018/09/10	3	17.05	2	17.00	16.90	1	13,926	0.01%
2018/09/07	2	17.65	6	17.62	17.60	-4	15,843	-0.03%
2018/09/06	3	18.30	30	18.14	18.00	-27	16,187	-0.17%
2018/09/05	2	18.33	0	0.00	18.20	2	16,433	0.01%
2018/09/04	2	18.33	16	18.32	18.10	-14	16,252	-0.09%
2018/09/03	2	17.73	6	17.88	17.75	-4	15,655	-0.03%
2018/08/31	5	17.50	2	17.65	17.60	3	15,537	0.02%
2018/08/30	0	0.00	12	17.78	17.80	-12	15,546	-0.08%
2018/08/29	16	17.88	0	0.00	17.85	16	15,551	0.10%
2018/08/28	29	18.19	34	18.12	18.00	-5	15,641	-0.03%
2018/08/27	8	17.90	0	0.00	17.95	8	15,741	0.05%
2018/08/24	15	17.85	1	18.00	18.00	14	15,638	0.09%
2018/08/23	13	18.00	4	18.00	18.20	9	15,332	0.06%
2018/08/22	1	17.05	1	17.10	17.20	0	14,617	0.00%
2018/08/21	1	16.90	0	0.00	17.15	1	14,688	0.01%
2018/08/20	12	17.50	20	17.11	17.00	-8	14,688	-0.05%
2018/08/17	44	18.00	46	17.74	17.60	-2	14,521	-0.01%
2018/08/16	22	17.86	17	17.79	17.85	5	14,172	0.04%
2018/08/15	20	17.39	46	17.44	17.25	-26	13,676	-0.19%
2018/08/14	4	17.35	5	17.29	17.40	-1	13,305	-0.01%
2018/08/13	40	17.13	1	17.10	17.10	39	13,070	0.30%
2018/08/10	0	0.00	5	16.77	16.65	-5	12,408	-0.04%
2018/08/09	22	16.58	77	16.69	17.00	-55	12,170	-0.45%
2018/08/08	1	16.15	1	16.20	16.10	0	11,779	0.00%
2018/08/06	0	0.00	5	16.20	16.15	-5	12,129	-0.04%
2018/08/02	0	0.00	3	16.10	15.95	-3	12,278	-0.02%
2018/07/30	3	16.35	0	0.00	16.40	3	12,401	0.02%
2018/07/27	4	16.54	16	16.58	16.70	-12	12,434	-0.10%
2018/07/26	0	0.00	3	16.40	16.35	-3	12,468	-0.02%
2018/07/25	1	16.55	0	0.00	16.55	1	12,586	0.01%
2018/07/24	0	0.00	10	16.50	16.50	-10	12,665	-0.08%
2018/07/23	1	16.30	0	0.00	16.40	1	12,732	0.01%
2018/07/20	4	16.35	0	0.00	16.40	4	12,842	0.03%
2018/07/19	3	16.47	0	0.00	16.45	3	13,167	0.02%
2018/07/11	1	15.90	0	0.00	15.90	1	13,831	0.01%
2018/07/10	0	0.00	5	16.02	15.95	-5	13,873	-0.04%
2018/07/09	0	0.00	7	15.46	15.50	-7	13,935	-0.05%
2018/07/06	27	15.71	2	15.45	15.40	25	14,054	0.18%
2018/07/05	8	15.95	0	0.00	16.15	8	13,880	0.06%
2018/07/04	1	15.95	0	0.00	15.85	1	13,881	0.01%
2018/07/03	1	16.05	0	0.00	15.80	1	13,830	0.01%
2018/06/29	6	16.29	0	0.00	16.30	6	13,797	0.04%
2018/06/28	0	0.00	2	16.10	16.10	-2	13,784	-0.01%
2018/06/26	2	16.33	1	16.40	16.40	1	13,846	0.01%
2018/06/22	16	16.90	21	17.00	16.90	-5	14,169	-0.04%
2018/06/21	9	17.20	0	0.00	17.10	9	14,225	0.06%
2018/06/20	0	0.00	12	17.37	17.20	-12	14,345	-0.08%
2018/06/19	20	17.72	11	17.54	17.40	9	14,405	0.06%
2018/06/15	198	18.89	47	18.55	17.70	151	14,212	1.06%	大買/鉅額交易
2018/06/14	6	17.38	30	17.45	17.70	-24	12,301	-0.20%
2018/06/13	0	0.00	15	17.20	17.15	-15	12,135	-0.12%
2018/06/12	1	17.25	6	17.28	17.05	-5	11,916	-0.04%
2018/06/07	0	0.00	5	17.15	17.10	-5	12,593	-0.04%
2018/06/06	0	0.00	1	17.25	17.25	-1	12,775	-0.01%
2018/06/05	2	17.25	15	17.40	17.25	-13	12,917	-0.10%
2018/06/04	0	0.00	3	17.20	17.60	-3	13,377	-0.02%
2018/05/31	18	16.96	0	0.00	16.80	18	13,361	0.13%
2018/05/30	3	16.80	2	17.00	16.80	1	13,572	0.01%
2018/05/28	1	17.25	0	0.00	17.40	1	14,087	0.01%
2018/05/25	2	17.33	0	0.00	17.20	2	14,339	0.01%
2018/05/24	4	17.45	0	0.00	17.40	4	14,560	0.03%
2018/05/23	2	17.45	0	0.00	17.40	2	15,030	0.01%
2018/05/22	10	17.77	3	17.80	17.50	7	15,826	0.04%
2018/05/21	0	0.00	17	17.55	17.65	-17	16,406	-0.10%
2018/05/18	5	17.20	5	17.41	17.05	0	16,817	0.00%
2018/05/17	31	17.65	1	17.55	17.50	30	17,382	0.17%
2018/05/16	0	0.00	5	17.45	17.50	-5	17,687	-0.03%
2018/05/15	3	17.40	33	17.50	17.35	-30	18,190	-0.16%
2018/05/14	4	17.15	5	17.41	17.15	-1	19,184	-0.01%
2018/05/11	7	17.29	10	17.26	17.15	-3	19,930	-0.02%
2018/05/10	3	17.43	31	17.48	17.35	-28	20,996	-0.13%
2018/05/09	0	0.00	1	17.30	17.15	-1	21,965	0.00%
2018/05/08	0	0.00	32	17.20	17.20	-32	24,181	-0.13%
2018/05/07	2	16.90	3	17.00	16.85	-1	25,602	0.00%
2018/05/04	33	16.89	16	17.21	16.75	17	27,077	0.06%
2018/05/03	0	0.00	39	17.38	17.25	-39	28,152	-0.14%
2018/05/02	16	17.06	1	17.20	17.05	15	29,687	0.05%
2018/04/30	6	16.83	4	17.05	16.80	2	29,843	0.01%
2018/04/27	10	16.38	10	16.30	16.50	0	30,038	0.00%
2018/04/26	14	16.89	13	16.98	16.60	1	30,253	0.00%
2018/04/25	33	16.14	43	16.42	16.80	-10	30,650	-0.03%
2018/04/24	6	17.13	1	17.80	16.90	5	30,719	0.02%
2018/04/23	4	18.05	0	0.00	17.95	4	31,375	0.01%
2018/04/20	14	18.03	20	18.30	18.25	-6	31,439	-0.02%
2018/04/19	0	0.00	3	18.05	18.20	-3	31,528	-0.01%
2018/04/18	56	18.06	0	0.00	18.05	56	31,638	0.18%
2018/04/17	10	18.26	0	0.00	18.05	10	31,653	0.03%
2018/04/16	11	18.55	1	18.55	18.35	10	31,826	0.03%
2018/04/13	4	18.73	0	0.00	18.75	4	32,570	0.01%
2018/04/12	3	18.45	5	18.45	18.65	-2	32,799	-0.01%
2018/04/11	2	18.10	0	0.00	18.00	2	32,798	0.01%
2018/04/09	10	18.25	0	0.00	18.15	10	32,971	0.03%
2018/04/02	8	19.07	5	18.85	18.75	3	33,166	0.01%
2018/03/30	6	18.88	9	18.90	18.85	-3	33,583	-0.01%
2018/03/29	17	18.88	0	0.00	18.85	17	33,733	0.05%
2018/03/28	21	19.37	1	19.30	19.20	20	33,833	0.06%
2018/03/27	0	0.00	2	19.45	19.65	-2	33,767	-0.01%
2018/03/26	4	19.05	6	18.93	18.90	-2	33,654	-0.01%
2018/03/23	17	18.53	6	18.73	18.70	11	33,972	0.03%
2018/03/22	52	19.57	18	19.72	19.20	34	34,072	0.10%
2018/03/21	8	20.21	15	20.05	19.95	-7	34,411	-0.02%
2018/03/20	1	19.80	0	0.00	20.05	1	34,540	0.00%
2018/03/19	4	20.05	6	19.98	19.80	-2	34,878	-0.01%
2018/03/16	2	20.05	14	20.06	19.75	-12	35,823	-0.03%
2018/03/15	15	20.35	18	20.31	20.05	-3	36,500	-0.01%
2018/03/14	7	19.93	1	19.95	19.85	6	36,260	0.02%
2018/03/13	1	20.20	28	20.20	20.15	-27	36,428	-0.07%
2018/03/12	32	19.75	7.3	19.83	19.85	24.7	36,767	0.07%
2018/03/09	11	19.64	15	19.70	19.55	-4	36,757	-0.01%
2018/03/08	30	19.80	41	19.77	19.80	-11	36,560	-0.03%
2018/03/07	10	19.19	13	19.13	19.10	-3	35,992	-0.01%
2018/03/06	7	19.19	11	19.17	19.25	-4	35,838	-0.01%
2018/03/05	77	19.02	63	19.05	18.80	14	35,853	0.04%
2018/03/02	26	19.69	21	19.79	19.55	5	35,579	0.01%
2018/03/01	14	20.17	53	20.30	20.15	-39	35,353	-0.11%
2018/02/27	10	20.00	55	20.17	20.20	-45	34,992	-0.13%
2018/02/26	91	20.13	10	19.95	19.90	81	34,738	0.23%
2018/02/23	28	20.29	9	20.20	20.20	19	34,638	0.05%
2018/02/22	68	20.23	44	20.33	20.60	24	34,304	0.07%
2018/02/21	23	19.82	131	19.54	19.90	-108	33,667	-0.32%	大賣/鉅額交易
2018/02/12	56	19.02	44	19.16	18.50	12	33,096	0.04%
2018/02/09	37	17.92	140	18.65	19.00	-103	32,711	-0.31%	大賣/鉅額交易
2018/02/08	4	18.96	0	0.00	18.70	4	32,221	0.01%
2018/02/07	90	19.62	75	19.62	19.35	15	31,995	0.05%
2018/02/06	151	19.46	95	19.54	19.05	56	31,452	0.18%	大買/
2018/02/05	38	20.50	63	20.46	21.00	-25	30,419	-0.08%
2018/02/02	44	20.91	23	21.16	20.90	21	29,702	0.07%
2018/02/01	134	21.11	101	21.33	21.10	33	28,889	0.11%	大買/大賣/
2018/01/31	41	20.26	80	20.53	21.20	-39	28,550	-0.14%
2018/01/30	208	20.07	118	19.99	19.60	90	26,485	0.34%	大買/大賣/
2018/01/29	64	19.14	121	19.24	19.80	-57	25,279	-0.23%	大賣/
2018/01/26	192	18.95	28	18.82	18.55	164	24,190	0.68%	大買/鉅額交易
2018/01/25	71	18.32	75	18.42	18.60	-4	23,074	-0.02%
2018/01/24	11	17.35	0	0.00	17.30	11	21,455	0.05%
2018/01/23	5	17.70	5	17.55	17.70	0	21,151	0.00%
2018/01/22	34	17.36	3	17.40	17.15	31	20,782	0.15%
2018/01/19	10	17.96	11	17.96	17.85	-1	20,467	0.00%
2018/01/18	6	18.02	22	17.95	17.85	-16	19,948	-0.08%
2018/01/17	31	17.79	24	17.84	17.90	7	19,607	0.04%
2018/01/16	0	0.00	5	17.40	17.55	-5	18,760	-0.03%
2018/01/15	7	17.34	70	17.52	17.10	-63	18,568	-0.34%
2018/01/12	60	17.53	28	17.49	17.50	32	18,286	0.17%
2018/01/11	4	16.98	12	17.04	17.30	-8	17,938	-0.04%
2018/01/10	32	17.06	11	16.87	16.85	21	17,791	0.12%
2018/01/09	48	17.46	31	17.44	17.30	17	17,540	0.10%
2018/01/08	13	17.10	28	17.07	17.15	-15	16,729	-0.09%
2018/01/05	10	16.90	0	0.00	16.90	10	16,330	0.06%
2018/01/04	5	16.55	3	16.60	16.65	2	16,125	0.01%
2018/01/03	8	16.82	4	16.60	16.60	4	16,023	0.02%
2018/01/02	2	16.30	0	0.00	16.80	2	15,821	0.01%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－10天前

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－13天前

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－14天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

富邦-內湖券商分點個股進出
富邦-內湖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

富邦-內湖 券商分點個股進出 富邦-內湖 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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析