欣興 (3037)-富邦-羅東券商分點個股進出

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
▼1.0
漲幅
-0.54%
成交量
7,980張
產業
上市電子零組件類股
2748人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－富邦-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	182.50	1.1	184.43	182.50	0	17,079	0.00%
2024/05/14	1.4	183.50	4	184.00	183.50	-2.6	17,191	-0.02%
2024/05/13	7	186.64	6	186.08	186.50	1	17,219	0.01%
2024/05/10	6.1	190.46	8	189.06	190.00	-1.9	17,236	-0.01%
2024/05/09	3.1	191.32	15.2	192.43	190.50	-12.1	17,221	-0.07%
2024/05/08	0	0.00	14.5	185.19	189.00	-14.5	17,053	-0.08%
2024/05/07	2.1	181.02	3	180.50	182.00	-0.9	16,965	-0.01%
2024/05/06	3.2	183.63	7	183.21	184.00	-3.8	17,182	-0.02%
2024/05/03	19.1	178.00	3	178.00	176.00	16.1	17,232	0.09%
2024/05/02	2.7	179.10	1	178.50	178.00	1.7	17,587	0.01%
2024/04/30	8.1	183.93	9	183.67	182.00	-0.9	17,726	-0.01%
2024/04/29	4	184.00	3	183.83	184.00	1	17,823	0.01%
2024/04/26	6.1	182.25	1.1	184.09	182.50	5	18,070	0.03%
2024/04/25	35.1	190.04	29.1	186.61	184.00	6	18,192	0.03%
2024/04/24	0	0.00	32	185.45	187.00	-32	17,703	-0.18%
2024/04/23	13.2	171.26	10.1	171.50	170.00	3.1	17,511	0.02%
2024/04/22	4.4	168.70	4	169.75	167.50	0.4	17,483	0.00%
2024/04/19	14.5	171.60	4	173.25	170.00	10.5	17,462	0.06%
2024/04/18	2	178.00	0	0.00	178.50	2	17,256	0.01%
2024/04/17	10.1	177.44	5	177.50	179.00	5.1	17,275	0.03%
2024/04/16	13.2	177.45	3	177.33	177.00	10.2	17,189	0.06%
2024/04/15	17.4	184.21	5	183.00	182.50	12.4	17,092	0.07%
2024/04/12	2	193.00	4	193.75	194.00	-2	16,828	-0.01%
2024/04/11	3.1	191.05	1	190.50	192.50	2.1	16,964	0.01%
2024/04/10	9.2	192.55	1	194.00	191.50	8.2	17,078	0.05%
2024/04/09	19	195.81	0	0.00	193.50	19	17,147	0.11%
2024/04/08	11	197.68	15	198.50	199.00	-4	17,073	-0.02%
2024/04/03	12	193.50	2	192.00	192.00	10	16,814	0.06%
2024/04/02	5	194.90	8.1	194.00	193.50	-3.1	16,766	-0.02%
2024/04/01	3	194.17	5	194.90	193.00	-2	16,727	-0.01%
2024/03/29	5	192.60	124.1	193.97	191.00	-119.1	16,622	-0.72%	大賣/鉅額交易
2024/03/28	5	190.50	15	190.67	190.00	-10	16,502	-0.06%
2024/03/27	3	191.00	1	192.49	191.50	2	16,503	0.01%
2024/03/26	15.1	193.78	7	192.07	190.00	8.1	16,579	0.05%
2024/03/25	15.2	197.29	4	197.63	198.00	11.2	16,372	0.07%
2024/03/22	3.1	197.16	3	198.49	200.00	0	16,352	0.00%
2024/03/21	27	200.52	21.2	201.80	200.00	5.8	16,283	0.04%
2024/03/20	4	195.37	116.3	195.94	196.50	-112.2	16,104	-0.70%	大賣/鉅額交易
2024/03/19	12.1	191.04	41.6	193.16	192.50	-29.5	15,743	-0.19%
2024/03/18	9	180.89	47	183.44	187.00	-38	15,167	-0.25%
2024/03/15	109.6	173.48	2	172.50	172.00	107.6	14,782	0.73%	大買/鉅額交易
2024/03/14	2	178.75	1	178.50	177.50	1	14,960	0.01%
2024/03/13	3	178.51	1.2	181.33	177.50	1.9	14,974	0.01%
2024/03/12	2	178.75	5.1	180.61	182.00	-3.1	14,884	-0.02%
2024/03/11	5	177.00	29.3	174.20	177.00	-24.3	14,746	-0.16%
2024/03/08	7.4	174.61	9	173.39	173.50	-1.7	14,819	-0.01%
2024/03/07	13	174.50	11	175.36	172.50	2	14,725	0.01%
2024/03/06	18.5	174.58	13.1	174.05	174.00	5.4	14,683	0.04%
2024/03/05	3.6	179.71	4	178.25	178.00	-0.5	14,731	0.00%
2024/03/04	5	180.70	10.2	180.90	180.50	-5.2	14,948	-0.03%
2024/03/01	3.1	179.34	3	178.17	178.00	0.1	15,050	0.00%
2024/02/29	17.5	177.22	4	175.01	179.50	13.5	14,991	0.09%
2024/02/27	67.6	182.94	17.5	181.79	179.00	50.1	14,636	0.34%
2024/02/26	4.6	193.03	55.9	195.00	196.00	-51.3	13,782	-0.37%
2024/02/23	3	188.17	12.4	189.90	188.00	-9.4	13,574	-0.07%
2024/02/22	4.4	188.83	1	192.50	189.00	3.4	13,899	0.02%
2024/02/21	9.6	190.02	228.2	188.51	189.50	-218.6	13,926	-1.57%	大賣/鉅額交易
2024/02/20	6	190.00	8.2	190.41	190.50	-2.2	13,945	-0.02%
2024/02/19	10.5	190.76	33.1	191.02	192.50	-22.5	13,727	-0.16%
2024/02/16	0	0.00	11.3	181.22	182.00	-11.3	13,206	-0.09%
2024/02/15	5.2	177.81	11	179.64	180.50	-5.8	13,208	-0.04%
2024/02/05	4.4	176.90	5.1	176.51	176.50	-0.7	13,201	0.00%
2024/02/02	3	179.00	6.4	179.41	180.00	-3.4	13,273	-0.03%
2024/02/01	1.1	174.68	2	177.50	177.50	-0.9	13,239	-0.01%
2024/01/31	3	175.67	2	176.50	176.00	1	13,263	0.01%
2024/01/30	6.1	178.73	4	178.00	178.00	2.1	13,303	0.02%
2024/01/29	3	177.67	15.1	176.78	178.00	-12.1	13,226	-0.09%
2024/01/26	6.6	172.93	0	0.00	171.50	6.6	13,187	0.05%
2024/01/25	3.1	175.17	22.3	175.37	175.50	-19.2	13,195	-0.15%
2024/01/24	10.2	171.33	10	170.25	169.50	0.2	12,861	0.00%
2024/01/23	2.2	172.91	5	172.20	174.50	-2.8	12,765	-0.02%
2024/01/22	10	173.35	8.5	173.68	175.00	1.5	12,782	0.01%
2024/01/19	7.1	167.21	23.6	166.47	169.50	-16.5	12,792	-0.13%
2024/01/18	4.1	157.76	0	157.50	157.00	4.1	12,858	0.03%
2024/01/17	0.3	159.12	2	159.75	158.50	-1.8	12,936	-0.01%
2024/01/16	2	161.25	2	161.50	162.00	0	13,170	0.00%
2024/01/15	6.1	159.52	2	158.75	159.50	4.1	13,188	0.03%
2024/01/12	7.3	159.20	1	159.00	159.00	6.3	13,212	0.05%
2024/01/11	2.2	160.98	2	161.25	160.50	0.2	13,277	0.00%
2024/01/10	1.1	161.03	7	160.64	162.50	-5.9	13,469	-0.04%
2024/01/09	3	163.17	8.5	164.65	162.50	-5.5	13,506	-0.04%
2024/01/08	4.4	161.99	0.2	162.50	161.00	4.2	13,686	0.03%
2024/01/05	18.1	162.47	6	161.83	160.00	12.1	13,824	0.09%
2024/01/04	50.8	166.71	22	165.52	164.50	28.8	13,724	0.21%
2024/01/03	11.2	170.23	10.5	169.21	170.00	0.8	13,823	0.01%
2024/01/02	6	173.17	1	173.50	173.00	5	13,782	0.04%
2023/12/29	7	175.71	6	176.00	176.00	1	13,827	0.01%
2023/12/28	2.1	176.00	2	176.00	175.50	0.1	13,892	0.00%
2023/12/27	3	177.83	2	178.00	178.00	1	13,959	0.01%
2023/12/26	1	177.00	10	177.55	177.50	-9	14,136	-0.06%
2023/12/25	15	175.00	0	0.00	175.00	15	14,217	0.11%
2023/12/22	6.2	176.41	1	178.00	175.00	5.2	14,389	0.04%
2023/12/21	3	177.50	13.4	177.17	179.00	-10.4	14,380	-0.07%
2023/12/20	7	174.07	1.1	176.50	173.00	5.9	14,324	0.04%
2023/12/19	10	175.10	2	176.50	174.50	8	14,450	0.06%
2023/12/18	8.1	176.82	1.2	177.50	176.00	6.9	14,520	0.05%
2023/12/15	3	181.50	11.3	181.60	182.00	-8.3	14,636	-0.06%
2023/12/14	29	178.69	39.1	179.03	180.50	-10.1	14,685	-0.07%
2023/12/13	2.1	176.73	3	177.00	177.00	-1	14,720	-0.01%
2023/12/12	10.1	177.95	8.8	177.43	176.00	1.3	15,164	0.01%
2023/12/11	14.2	179.73	26.1	179.48	178.00	-11.9	15,193	-0.08%
2023/12/08	1	174.50	5	173.70	174.50	-4	14,950	-0.03%
2023/12/07	2	171.75	5	171.00	168.50	-3	15,016	-0.02%
2023/12/06	7.1	171.47	10	171.30	170.00	-2.9	15,083	-0.02%
2023/12/05	3.1	172.68	13	172.96	171.50	-9.9	15,110	-0.07%
2023/12/04	1	176.00	9	176.28	177.00	-8	14,993	-0.05%
2023/12/01	10	176.30	10	176.55	176.00	0	14,991	0.00%
2023/11/30	9.1	175.16	14.1	175.35	177.00	-4.9	14,954	-0.03%
2023/11/29	15.1	174.14	28.1	174.16	175.00	-13	14,807	-0.09%
2023/11/28	4.1	168.78	8	169.69	170.00	-3.9	14,628	-0.03%
2023/11/27	2.1	166.02	5	164.51	164.50	-3	14,593	-0.02%
2023/11/24	1	168.95	9	167.33	167.00	-8	14,773	-0.05%
2023/11/23	7	168.57	25.2	167.61	168.00	-18.2	15,109	-0.12%
2023/11/22	16.2	170.28	24.1	170.31	171.00	-7.9	15,101	-0.05%
2023/11/21	23	166.83	104.3	167.98	168.50	-81.3	15,184	-0.54%	大賣/
2023/11/20	3	161.00	4.1	162.00	160.00	-1.1	15,423	-0.01%
2023/11/17	8	158.56	36.4	157.83	159.00	-28.4	15,336	-0.19%
2023/11/16	0.1	155.00	1	155.00	155.00	-0.9	15,363	-0.01%
2023/11/15	10.6	155.12	8	156.56	154.50	2.6	15,352	0.02%
2023/11/14	8	153.31	1	153.50	153.00	7	15,321	0.05%
2023/11/13	14	155.36	10	156.00	156.00	4	15,446	0.03%
2023/11/10	7.1	150.51	3	151.00	151.00	4	15,571	0.03%
2023/11/09	7	153.00	8	153.00	154.50	-1	15,603	-0.01%
2023/11/08	7	154.86	5	154.30	154.50	2	15,739	0.01%
2023/11/07	36	154.49	35	153.80	153.50	1	15,824	0.01%
2023/11/06	23	157.98	11.1	157.82	158.00	11.9	16,019	0.07%
2023/11/03	17.3	153.26	33	154.36	155.50	-15.8	16,388	-0.10%
2023/11/02	9	148.89	23	149.54	151.00	-14	16,370	-0.09%
2023/11/01	38.1	143.72	35	144.21	144.50	3.1	16,377	0.02%
2023/10/31	167	143.32	8	143.81	143.00	159	16,639	0.96%	大買/鉅額交易
2023/10/30	42	146.12	39.5	147.22	145.50	2.5	17,143	0.01%
2023/10/27	14	148.03	8.4	148.88	147.00	5.7	17,194	0.03%
2023/10/26	82.1	151.37	70	150.06	149.00	12.1	17,353	0.07%
2023/10/25	17.1	158.53	23	159.13	157.00	-5.9	17,380	-0.03%
2023/10/24	95.3	154.27	66	155.30	157.00	29.3	17,972	0.16%
2023/10/23	15.2	159.30	4	160.00	158.50	11.2	18,580	0.06%
2023/10/20	35	156.67	27	157.54	161.00	8	19,659	0.04%
2023/10/19	7	158.29	7	159.79	160.00	0	20,246	0.00%
2023/10/18	21.3	161.66	6	161.42	160.00	15.3	20,714	0.07%
2023/10/17	12.4	168.75	8	168.44	166.50	4.4	21,177	0.02%
2023/10/16	42.4	164.10	15	164.97	164.50	27.4	22,565	0.12%
2023/10/13	39	169.17	4	169.00	169.00	35	23,739	0.15%
2023/10/12	10.2	171.70	2	172.00	171.50	8.2	24,128	0.03%
2023/10/11	9.1	172.79	4	174.75	171.50	5.1	24,906	0.02%
2023/10/06	5.1	172.39	1	172.50	172.50	4.1	25,550	0.02%
2023/10/05	15.7	173.03	0	0.00	172.50	15.7	25,793	0.06%
2023/10/04	9.2	173.26	2.1	173.76	174.00	7.2	25,809	0.03%
2023/10/03	6.1	178.23	1	178.49	175.50	5.1	25,840	0.02%
2023/10/02	2.1	178.50	11.2	179.30	178.50	-9.1	26,042	-0.03%
2023/09/28	9.4	175.00	6	176.50	173.50	3.4	26,337	0.01%
2023/09/27	8.5	173.33	5	173.40	173.50	3.5	26,484	0.01%
2023/09/26	8.1	176.70	3	177.33	176.00	5.1	26,457	0.02%
2023/09/25	9.1	178.39	12.4	179.28	178.50	-3.3	26,596	-0.01%
2023/09/22	19.7	176.66	5	179.90	181.00	14.7	26,579	0.06%
2023/09/21	14.3	180.59	5	180.80	180.50	9.3	26,499	0.03%
2023/09/20	31.1	185.61	1	185.50	183.50	30.1	26,558	0.11%
2023/09/19	6.1	188.72	26.2	189.25	188.50	-20.2	26,571	-0.08%
2023/09/18	26	185.63	14	187.14	184.50	12	26,467	0.05%
2023/09/15	12.2	190.06	51.7	190.08	190.50	-39.6	26,386	-0.15%
2023/09/14	16	185.06	28.1	186.12	186.00	-12.1	26,171	-0.05%
2023/09/13	32.1	183.66	25.1	182.18	181.50	7	26,200	0.03%
2023/09/12	7	182.79	15	184.80	185.00	-8	26,428	-0.03%
2023/09/11	13	179.96	3	181.33	179.50	10	26,684	0.04%
2023/09/08	2.2	181.49	5	182.10	181.00	-2.9	26,828	-0.01%
2023/09/07	2.2	184.99	3	186.00	184.50	-0.8	27,295	0.00%
2023/09/06	9.1	185.28	4	185.63	187.00	5.1	27,500	0.02%
2023/09/05	8.1	185.66	6	185.58	186.50	2.1	27,786	0.01%
2023/09/04	5.1	183.29	55.5	181.75	185.00	-50.5	28,511	-0.18%
2023/09/01	9.4	184.02	9	183.78	182.00	0.4	28,870	0.00%
2023/08/31	2	185.75	8	185.25	185.50	-6	29,026	-0.02%
2023/08/30	12.3	184.92	14.1	185.71	184.00	-1.8	29,139	-0.01%
2023/08/29	11	182.64	23.1	183.24	184.00	-12	29,237	-0.04%
2023/08/28	22	177.64	9.1	177.78	176.00	12.9	29,112	0.04%
2023/08/25	40	181.04	14	183.36	179.50	26	29,448	0.09%
2023/08/24	68	189.38	84.3	185.91	189.00	-16.3	29,388	-0.06%
2023/08/23	11.3	176.34	7	176.29	177.00	4.3	29,334	0.01%
2023/08/22	28.2	173.11	24	171.96	176.00	4.2	30,062	0.01%
2023/08/21	29	173.22	24	173.27	172.50	5	31,063	0.02%
2023/08/18	15.5	176.27	41	176.26	174.50	-25.5	31,230	-0.08%
2023/08/17	7.1	178.37	12	179.25	180.50	-5	31,514	-0.02%
2023/08/16	16	178.53	8.5	178.68	178.00	7.5	31,889	0.02%
2023/08/15	3	176.00	14	175.96	175.50	-11	31,957	-0.03%
2023/08/14	7.3	169.34	1	169.00	170.50	6.3	32,426	0.02%
2023/08/11	5	176.81	6	177.50	174.50	-1	32,885	0.00%
2023/08/10	18.6	177.99	7	178.50	177.00	11.6	33,081	0.03%
2023/08/09	32	184.89	45	184.48	184.00	-13	33,007	-0.04%
2023/08/08	11.1	178.28	25	179.14	178.50	-14	32,919	-0.04%
2023/08/07	22	179.84	10	179.95	182.00	12	33,012	0.04%
2023/08/04	21.4	176.56	8.1	177.69	177.50	13.4	33,076	0.04%
2023/08/02	33.1	181.72	16.1	182.19	180.00	16.9	33,196	0.05%
2023/08/01	8.1	186.32	7	186.00	186.00	1.1	33,560	0.00%
2023/07/31	29.6	187.10	36.4	186.67	184.50	-6.8	33,969	-0.02%
2023/07/28	21.5	190.17	10.2	190.25	191.00	11.2	33,919	0.03%
2023/07/27	101.1	191.47	35.1	191.96	190.50	66	33,959	0.19%	大買/
2023/07/26	40.2	198.69	62.2	201.27	197.50	-22	33,805	-0.07%
2023/07/25	100.6	203.13	44.3	200.60	195.50	56.4	33,790	0.17%
2023/07/24	38.1	198.01	64.3	197.76	199.50	-26.2	32,927	-0.08%
2023/07/21	23.5	190.59	24.1	190.25	190.50	-0.6	32,768	0.00%
2023/07/20	66.7	200.12	63.4	196.99	196.50	3.3	32,526	0.01%
2023/07/19	103.2	203.45	38	203.33	203.00	65.2	32,017	0.20%	大買/
2023/07/18	57.3	189.39	122.1	193.82	200.00	-64.8	30,787	-0.21%	大賣/
2023/07/17	46.1	185.96	32.3	183.25	182.00	13.8	29,625	0.05%
2023/07/14	24	186.79	61.8	185.93	187.00	-37.8	29,371	-0.13%
2023/07/13	35.2	172.40	90.1	173.65	175.50	-54.9	28,676	-0.19%
2023/07/12	59	170.10	35	170.51	171.00	24	27,913	0.09%
2023/07/11	13.1	169.17	2	169.50	169.00	11.1	27,712	0.04%
2023/07/10	6.6	168.03	5	169.70	167.00	1.6	27,827	0.01%
2023/07/07	44	168.36	36	169.01	170.00	8	27,843	0.03%
2023/07/06	72.1	172.16	24	170.63	169.00	48.1	27,676	0.17%
2023/07/05	30	181.68	20	179.85	178.00	10	27,240	0.04%
2023/07/04	31	177.87	31	180.02	180.00	0	27,075	0.00%
2023/07/03	10	178.85	140	179.50	179.50	-130	27,204	-0.48%	大賣/鉅額交易
2023/06/30	22	173.32	317	174.45	176.00	-295	27,500	-1.07%	大賣/鉅額交易
2023/06/29	11.3	174.16	3	174.17	174.00	8.3	28,041	0.03%
2023/06/28	15.3	174.79	7	176.43	173.00	8.3	28,063	0.03%
2023/06/27	12.2	177.32	14	177.61	177.00	-1.8	28,482	-0.01%
2023/06/26	18	180.94	8	181.32	180.00	10	28,569	0.03%
2023/06/21	4	187.38	11	187.50	187.00	-7	29,175	-0.02%
2023/06/20	7	187.14	18	186.81	188.50	-11	29,637	-0.04%
2023/06/19	18	186.94	8.4	187.88	185.50	9.6	29,823	0.03%
2023/06/16	14	186.32	21	187.55	189.50	-7	30,056	-0.02%
2023/06/15	10.2	182.27	51	184.58	186.50	-40.8	29,855	-0.14%
2023/06/14	12.6	179.31	20.7	179.10	180.50	-8.1	29,629	-0.03%
2023/06/13	22.5	179.89	20.1	178.47	180.00	2.4	29,512	0.01%
2023/06/12	9.3	171.41	20	171.98	172.50	-10.7	29,054	-0.04%
2023/06/09	28.6	169.29	42.7	167.88	171.50	-14.1	28,957	-0.05%
2023/06/08	170	169.59	38.1	167.58	167.00	131.9	28,788	0.46%	大買/鉅額交易
2023/06/07	59.2	175.63	42.7	176.02	176.00	16.5	28,229	0.06%
2023/06/06	35.4	177.98	15	178.90	177.00	20.3	28,025	0.07%
2023/06/05	70.2	181.28	29	182.31	181.00	41.2	28,021	0.15%
2023/06/02	20	181.75	14	181.96	182.00	6	27,967	0.02%
2023/06/01	20	180.78	7.3	180.71	181.00	12.7	27,935	0.05%
2023/05/31	45.1	180.54	26.1	180.10	180.50	19	28,316	0.07%
2023/05/30	15.3	179.85	7	179.86	180.00	8.3	28,128	0.03%
2023/05/29	43	183.66	20.4	183.46	182.50	22.7	28,229	0.08%
2023/05/26	23.1	187.35	40.4	187.69	185.50	-17.3	28,279	-0.06%
2023/05/25	31.4	178.13	76.6	177.65	180.50	-45.1	27,771	-0.16%
2023/05/24	36	165.76	41	167.35	167.50	-5	26,934	-0.02%
2023/05/23	17.1	165.59	29.4	165.64	167.00	-12.3	26,869	-0.05%
2023/05/22	68.7	162.44	56	162.26	161.00	12.7	26,560	0.05%
2023/05/19	49	167.53	55	168.59	170.00	-6	26,206	-0.02%
2023/05/18	10	168.60	29.3	168.93	167.50	-19.2	26,351	-0.07%
2023/05/17	23	163.28	44.4	164.66	165.00	-21.4	26,099	-0.08%
2023/05/16	20	159.95	16.5	161.00	161.00	3.5	25,638	0.01%
2023/05/15	10	157.35	4	157.50	156.00	6	25,354	0.02%
2023/05/12	40	157.24	31	158.48	160.00	9	25,345	0.04%
2023/05/11	24	157.42	29.1	158.20	156.00	-5.1	25,166	-0.02%
2023/05/10	9	157.39	19.2	157.66	158.00	-10.2	25,089	-0.04%
2023/05/09	21.1	159.59	11	158.86	160.50	10.1	25,096	0.04%
2023/05/08	24.1	159.06	111.4	159.93	161.00	-87.3	25,088	-0.35%	大賣/
2023/05/05	6	150.00	54.3	151.30	152.50	-48.3	24,541	-0.20%
2023/05/04	28.6	146.89	25	146.68	148.50	3.6	24,440	0.01%
2023/05/03	14	144.57	38	146.59	147.00	-24	24,546	-0.10%
2023/05/02	21.5	145.80	35	145.37	143.50	-13.6	24,416	-0.06%
2023/04/28	7	144.29	98.3	143.64	145.00	-91.3	24,457	-0.37%
2023/04/27	49.6	136.76	37	137.34	136.50	12.6	23,763	0.05%
2023/04/26	13.5	137.85	46.2	137.94	139.00	-32.6	23,835	-0.14%
2023/04/25	45.3	136.44	34	137.56	135.00	11.3	23,701	0.05%
2023/04/24	7	137.43	21.2	138.46	139.50	-14.1	23,545	-0.06%
2023/04/21	58	136.66	41	137.54	136.50	17	23,472	0.07%
2023/04/20	20	135.35	12.1	135.17	135.50	7.9	23,368	0.03%
2023/04/19	26.3	134.03	3.2	134.10	132.50	23.1	23,543	0.10%
2023/04/18	21.1	137.50	0	0.00	136.50	21.1	23,617	0.09%
2023/04/17	9.3	138.98	3	139.50	139.00	6.3	23,761	0.03%
2023/04/14	25.6	139.34	3	139.17	139.00	22.6	23,949	0.09%
2023/04/13	25.2	139.89	5	139.40	139.50	20.2	23,954	0.08%
2023/04/12	14	142.61	2	142.25	142.00	12	23,932	0.05%
2023/04/11	12	144.71	0	0.00	143.00	12	23,978	0.05%
2023/04/10	4.2	144.33	23	144.61	144.50	-18.8	24,062	-0.08%
2023/04/07	4	144.63	4	144.63	144.50	0	24,146	0.00%
2023/04/06	13	143.69	5	143.80	144.00	8	24,192	0.03%
2023/03/31	21	148.62	26.1	148.58	147.50	-5.1	24,432	-0.02%
2023/03/30	14	146.82	46.2	146.56	147.50	-32.2	24,442	-0.13%
2023/03/29	20	140.50	12	140.96	140.50	8	24,829	0.03%
2023/03/28	47	140.43	10	139.75	138.50	37	25,628	0.14%
2023/03/27	9.2	146.28	28	146.32	145.50	-18.8	25,225	-0.07%
2023/03/24	21	148.95	32.2	148.77	148.00	-11.2	25,244	-0.04%
2023/03/23	8	143.19	47.8	143.74	146.00	-39.8	24,511	-0.16%
2023/03/22	7.4	141.28	45	141.44	140.00	-37.6	24,185	-0.16%
2023/03/21	9	138.61	36.5	138.55	138.50	-27.5	24,170	-0.11%
2023/03/20	3	134.67	23.2	135.65	135.50	-20.2	23,881	-0.08%
2023/03/17	1	134.00	12	132.42	134.00	-11	24,105	-0.05%
2023/03/16	6	130.00	10	130.50	129.50	-4	24,434	-0.02%
2023/03/15	5	132.20	7	131.43	131.00	-2	25,342	-0.01%
2023/03/14	8	131.13	2	131.25	130.50	6	25,725	0.02%
2023/03/13	9	131.22	10	132.85	133.50	-1	26,381	0.00%
2023/03/10	32.8	132.91	11	132.82	131.50	21.8	26,488	0.08%
2023/03/09	19	136.68	13	136.92	136.00	6	27,683	0.02%
2023/03/08	14	136.29	17.1	137.06	137.00	-3.1	27,666	-0.01%
2023/03/07	15	136.00	3.2	136.17	136.50	11.8	27,869	0.04%
2023/03/06	3	138.17	44.6	138.09	138.50	-41.6	27,852	-0.15%
2023/03/03	64.1	137.43	45.1	137.26	136.50	19	28,013	0.07%
2023/03/02	14.2	132.37	39	132.81	134.00	-24.9	27,673	-0.09%
2023/03/01	34	127.41	34	129.81	131.50	0	27,695	0.00%
2023/02/24	114.4	129.34	9.1	129.45	128.00	105.3	27,536	0.38%	大買/鉅額交易
2023/02/23	36	133.96	12	134.79	134.00	24	27,064	0.09%
2023/02/22	37.4	134.47	30	134.73	133.50	7.4	27,349	0.03%
2023/02/21	13	137.12	39.3	136.93	137.50	-26.3	27,513	-0.10%
2023/02/20	23.1	136.76	2.4	136.59	136.50	20.8	27,910	0.07%
2023/02/17	44.1	136.22	5.2	136.23	136.00	38.9	28,466	0.14%
2023/02/16	19	138.29	48.2	138.82	138.50	-29.2	29,275	-0.10%
2023/02/15	27.4	136.80	26.1	133.81	137.50	1.4	30,468	0.00%
2023/02/14	9	131.45	7	131.29	131.50	2	30,890	0.01%
2023/02/13	8.2	128.94	0	0.00	128.50	8.2	32,245	0.03%
2023/02/10	31	130.26	5.1	129.61	129.00	26	33,137	0.08%
2023/02/09	7.1	132.14	8.3	132.32	132.50	-1.3	33,431	0.00%
2023/02/08	26	131.23	22.2	131.46	131.50	3.8	33,774	0.01%
2023/02/07	12	130.00	42	129.74	130.00	-30	33,943	-0.09%
2023/02/06	37.9	130.33	15	131.67	129.00	22.9	34,204	0.07%
2023/02/03	19.1	139.36	10.1	139.12	137.00	9	34,062	0.03%
2023/02/02	26	142.42	12	142.83	143.50	14	34,277	0.04%
2023/02/01	26	140.02	29.1	141.24	141.50	-3.1	34,457	-0.01%
2023/01/31	20	136.55	30	136.68	136.50	-10	34,564	-0.03%
2023/01/30	41	132.49	73.1	134.40	136.00	-32.1	35,279	-0.09%
2023/01/17	5.1	127.40	9	126.89	127.00	-3.9	35,331	-0.01%
2023/01/16	10	128.80	34	129.28	128.00	-24	36,209	-0.07%
2023/01/13	9.2	127.47	14	128.25	126.00	-4.8	36,404	-0.01%
2023/01/12	14	127.54	3	127.17	125.00	11	36,934	0.03%
2023/01/11	3	127.17	7.1	127.78	128.00	-4.1	37,413	-0.01%
2023/01/10	16.1	125.94	5	126.20	126.50	11.1	37,953	0.03%
2023/01/09	15.6	126.86	24	126.02	127.50	-8.4	38,592	-0.02%
2023/01/06	19	121.95	46.4	121.84	123.00	-27.4	38,463	-0.07%
2023/01/05	17	119.50	11	119.45	119.00	6	38,437	0.02%
2023/01/04	44.4	119.42	28	118.77	120.00	16.3	38,524	0.04%
2023/01/03	6	121.42	3	121.33	122.00	3	38,642	0.01%
2022/12/30	35	122.06	18	120.92	120.00	17	38,893	0.04%
2022/12/29	5	120.30	2	121.50	121.50	3	38,945	0.01%
2022/12/28	9.1	120.56	9	121.89	120.00	0.1	39,277	0.00%
2022/12/27	8	122.88	8	124.06	122.50	0	39,633	0.00%
2022/12/26	11.8	123.09	22	122.86	123.00	-10.3	39,842	-0.03%
2022/12/23	22	123.18	25	123.26	125.00	-3	40,196	-0.01%
2022/12/22	34.1	122.04	7	122.29	122.00	27.1	40,091	0.07%
2022/12/21	104.6	122.36	42	120.56	120.50	62.6	40,102	0.16%	大買/
2022/12/20	114.3	129.19	26	128.56	126.50	88.3	39,454	0.22%	大買/
2022/12/19	10.6	140.61	3	140.50	140.50	7.6	38,921	0.02%
2022/12/16	38	143.16	5	143.00	142.00	33	38,881	0.08%
2022/12/15	6	147.92	10	148.55	149.00	-4	38,834	-0.01%
2022/12/14	20	146.75	21	147.48	147.50	-1	38,939	0.00%
2022/12/13	25	149.52	30	147.55	146.00	-5	39,001	-0.01%
2022/12/12	5.1	148.81	4.2	147.93	150.00	0.9	38,827	0.00%
2022/12/09	16.1	150.25	13	149.19	149.50	3.1	39,005	0.01%
2022/12/08	13	149.50	6	148.67	149.50	7	38,854	0.02%
2022/12/07	142.1	152.20	49.2	151.66	150.00	92.9	38,833	0.24%	大買/
2022/12/06	222	166.00	19.5	165.64	163.00	202.5	38,234	0.53%	大買/鉅額交易
2022/12/05	25	164.32	36.4	166.01	166.00	-11.4	38,054	-0.03%
2022/12/02	31.5	159.82	44.2	160.24	160.50	-12.7	37,559	-0.03%
2022/12/01	39.1	162.69	69.3	163.19	159.50	-30.2	37,807	-0.08%
2022/11/30	10	153.05	14	153.50	155.50	-4	36,551	-0.01%
2022/11/29	93.1	152.77	120	151.58	151.00	-26.9	36,655	-0.07%	大賣/
2022/11/28	56.1	155.24	16	155.59	155.50	40.1	36,801	0.11%
2022/11/25	57.3	157.54	50	157.39	156.50	7.3	37,569	0.02%
2022/11/24	40	154.49	38	154.93	157.50	2	37,308	0.01%
2022/11/23	43	155.09	56.1	154.58	153.50	-13.1	37,153	-0.04%
2022/11/22	42	156.82	3	157.33	156.00	39	37,179	0.10%
2022/11/21	21	155.93	26	156.56	157.00	-5	37,057	-0.01%
2022/11/18	240.1	157.70	210	155.14	154.00	30.1	36,990	0.08%	大買/大賣/
2022/11/17	101	160.73	58.2	158.78	158.50	42.8	36,745	0.12%	大買/
2022/11/16	77	160.64	81.1	160.21	161.50	-4.1	36,811	-0.01%
2022/11/15	111.4	158.83	108.4	159.52	161.00	3	36,767	0.01%	大買/大賣/
2022/11/14	93	160.16	96.9	159.18	158.50	-3.9	36,487	-0.01%
2022/11/11	23	158.57	166.1	159.87	158.00	-143.1	35,903	-0.40%	大賣/鉅額交易
2022/11/10	45.2	145.12	43.4	145.83	147.00	1.8	34,562	0.01%
2022/11/09	55.2	141.35	138.1	142.12	145.00	-82.9	34,019	-0.24%	大賣/
2022/11/08	160.5	133.89	89.3	133.47	133.00	71.2	33,249	0.21%	大買/
2022/11/07	116	128.26	116	128.22	128.00	0	32,763	0.00%	大買/大賣/
2022/11/04	139	125.40	24	126.65	129.00	115	32,663	0.35%	大買/鉅額交易
2022/11/03	15	126.93	21.1	127.33	127.50	-6.1	32,429	-0.02%
2022/11/02	53	127.08	30.2	126.65	127.50	22.8	32,426	0.07%
2022/11/01	32.3	124.72	19	124.82	125.00	13.3	32,127	0.04%
2022/10/31	50	124.76	45	124.92	124.50	5	32,406	0.02%
2022/10/28	48.2	122.37	20	122.73	122.50	28.2	32,386	0.09%
2022/10/27	26	120.23	48	119.93	120.50	-22	32,343	-0.07%
2022/10/26	67	119.49	33	119.03	118.50	34	32,566	0.10%
2022/10/25	26	121.92	33	122.15	121.50	-7	32,418	-0.02%
2022/10/24	39	123.50	42.4	123.87	122.00	-3.4	32,909	-0.01%
2022/10/21	13	118.11	26.3	118.33	116.50	-13.3	33,140	-0.04%
2022/10/20	49.1	116.85	28	116.91	116.50	21.1	33,587	0.06%
2022/10/19	41	123.55	38.4	124.01	122.50	2.6	33,184	0.01%
2022/10/18	29.4	121.94	27	121.50	121.00	2.4	32,816	0.01%
2022/10/17	42	116.17	33	115.35	119.50	9	32,568	0.03%
2022/10/14	15	116.27	26.2	116.78	118.00	-11.2	32,329	-0.03%
2022/10/13	8	109.75	6	111.00	107.50	2	32,698	0.01%
2022/10/12	10	111.65	14	113.29	113.00	-4	32,790	-0.01%
2022/10/11	13.5	113.66	4	114.00	112.00	9.5	32,949	0.03%
2022/10/07	10	120.55	2	121.75	120.00	8	33,045	0.02%
2022/10/06	5	122.90	5	123.20	123.50	0	33,041	0.00%
2022/10/05	30	123.12	58	123.13	121.50	-28	33,122	-0.08%
2022/10/04	39	122.47	19.2	121.52	122.50	19.9	32,909	0.06%
2022/10/03	17	117.38	18	117.94	117.50	-1	32,733	0.00%
2022/09/30	13.1	114.87	19	112.39	117.50	-5.9	33,043	-0.02%
2022/09/29	18.2	115.45	12	114.63	113.00	6.2	33,152	0.02%
2022/09/28	22	117.86	16	119.34	115.00	6	33,183	0.02%
2022/09/27	12	120.00	17.1	121.30	123.50	-5.1	33,283	-0.02%
2022/09/26	5	119.99	39	117.99	118.00	-34	33,442	-0.10%
2022/09/23	14	123.86	8	124.06	123.00	6	33,728	0.02%
2022/09/22	6.3	123.24	6	124.08	124.00	0.3	33,827	0.00%
2022/09/21	15.1	128.00	7	127.64	127.50	8.1	33,785	0.02%
2022/09/20	8.7	129.62	3	129.83	129.00	5.7	34,024	0.02%
2022/09/19	5	132.30	15	131.10	131.50	-10	34,086	-0.03%
2022/09/16	3.1	131.35	10	131.70	130.00	-6.9	34,195	-0.02%
2022/09/15	9.2	134.82	6	134.58	133.00	3.2	34,302	0.01%
2022/09/14	5.3	133.31	29	133.90	135.50	-23.7	34,700	-0.07%
2022/09/13	48.3	141.81	34	139.07	139.00	14.3	34,961	0.04%
2022/09/12	36	143.21	20.2	143.80	142.50	15.8	35,100	0.05%
2022/09/08	6	139.92	11	139.91	139.50	-5	36,276	-0.01%
2022/09/07	10	134.05	17	136.56	139.00	-7	37,968	-0.02%
2022/09/06	4	139.88	13	140.04	139.00	-9	38,164	-0.02%
2022/09/05	15	139.17	12	140.13	138.00	3	38,203	0.01%
2022/09/02	34.2	139.59	17	139.21	138.50	17.2	38,114	0.05%
2022/09/01	61.5	141.95	30.2	140.21	138.00	31.3	37,632	0.08%
2022/08/31	5	151.20	1	151.50	151.50	4	36,962	0.01%
2022/08/30	7	152.57	10	152.50	153.00	-3	37,023	-0.01%
2022/08/29	11.3	149.69	6	150.75	151.50	5.3	37,115	0.01%
2022/08/26	2	157.00	5	157.00	156.50	-3	36,956	-0.01%
2022/08/25	9	155.28	5	155.50	154.50	4	37,138	0.01%
2022/08/24	21.1	153.16	33	153.80	154.50	-12	37,485	-0.03%
2022/08/23	60.4	157.03	10	155.35	154.50	50.4	37,409	0.13%
2022/08/22	18.1	164.48	22.5	165.56	163.50	-4.4	37,361	-0.01%
2022/08/19	17	161.12	33.6	162.67	163.50	-16.6	37,206	-0.04%
2022/08/18	19.3	156.49	21	155.88	160.00	-1.7	37,362	0.00%
2022/08/17	30.4	160.29	18	159.50	159.00	12.4	37,299	0.03%
2022/08/16	32.1	162.37	29	162.19	162.50	3.1	37,334	0.01%
2022/08/15	21	163.71	27.4	163.67	163.50	-6.4	37,170	-0.02%
2022/08/12	47	156.24	31	156.27	158.00	16	36,528	0.04%
2022/08/11	32	154.08	26	154.62	152.50	6	36,305	0.02%
2022/08/10	38	152.00	34	151.68	150.00	4	36,250	0.01%
2022/08/09	35	153.30	35	154.07	154.00	0	36,220	0.00%
2022/08/08	23	149.96	13	149.12	153.00	10	36,151	0.03%
2022/08/05	14	151.00	38	152.05	150.50	-24	36,140	-0.07%
2022/08/04	20	146.88	46	144.46	146.00	-26	35,785	-0.07%
2022/08/03	72.2	148.47	47	146.88	147.50	25.2	35,343	0.07%
2022/08/02	58.3	148.26	34	147.22	148.00	24.3	35,063	0.07%
2022/08/01	32.2	155.10	46	155.08	155.00	-13.8	34,607	-0.04%
2022/07/29	102.4	159.66	43	158.93	158.50	59.4	34,030	0.17%	大買/
2022/07/28	75.4	167.19	77	170.84	162.00	-1.6	33,366	0.00%
2022/07/27	96	174.75	37	175.69	179.50	59	32,397	0.18%
2022/07/26	41	171.00	50	169.64	170.00	-9	31,648	-0.03%
2022/07/25	12	175.63	6	175.17	176.00	6	31,695	0.02%
2022/07/22	25	177.60	40	177.56	177.00	-15	32,085	-0.05%
2022/07/21	59	175.21	51	175.18	177.50	8	32,633	0.02%
2022/07/20	26	169.83	32.3	169.94	170.50	-6.3	32,356	-0.02%
2022/07/19	20.2	164.86	22.1	164.06	164.00	-2	31,985	-0.01%
2022/07/18	32	160.73	61	163.30	163.50	-29	31,886	-0.09%
2022/07/15	47.1	153.81	28	155.95	156.50	19.1	31,603	0.06%
2022/07/14	15	150.90	18	152.97	153.50	-3	31,402	-0.01%
2022/07/13	28.1	154.03	18.3	155.45	149.50	9.8	31,220	0.03%
2022/07/12	14	152.82	22	149.55	148.50	-8	31,142	-0.03%
2022/07/11	11	153.95	2	155.75	153.00	9	31,094	0.03%
2022/07/08	41	158.66	17	159.82	157.50	24	30,828	0.08%
2022/07/07	12	154.54	27	156.81	156.50	-15	30,399	-0.05%
2022/07/06	18.2	151.86	17	151.44	147.50	1.2	30,012	0.00%
2022/07/05	19	152.95	19	154.45	153.50	0	29,996	0.00%
2022/07/04	20	150.10	28	151.52	149.00	-8	29,582	-0.03%
2022/07/01	24	150.48	12	148.83	146.00	12	29,430	0.04%
2022/06/30	7.1	159.07	3	159.67	158.50	4.1	29,122	0.01%
2022/06/29	3	161.67	10	162.05	162.50	-7	29,127	-0.02%
2022/06/28	10	160.85	3	160.00	161.00	7	29,070	0.02%
2022/06/27	16	167.41	19.2	167.24	167.50	-3.2	29,029	-0.01%
2022/06/24	20	161.10	22	160.75	160.50	-2	28,920	-0.01%
2022/06/23	10	158.90	21	158.33	159.00	-11	28,778	-0.04%
2022/06/22	21	161.81	19	160.34	158.00	2	28,839	0.01%
2022/06/21	7.2	165.81	29	165.07	169.50	-21.8	28,464	-0.08%
2022/06/20	21	162.78	71.2	158.38	157.50	-50.2	28,086	-0.18%
2022/06/17	98.2	165.11	74.1	162.04	166.00	24.1	27,775	0.09%
2022/06/16	172.4	177.20	70.2	173.41	165.50	102.2	26,598	0.38%	大買/鉅額交易
2022/06/15	42.4	190.40	23	190.37	183.00	19.4	24,896	0.08%
2022/06/14	28	199.98	8	200.19	201.50	20	24,619	0.08%
2022/06/13	21.2	200.50	7	200.21	200.00	14.2	24,809	0.06%
2022/06/10	4	204.75	4.1	205.02	206.50	-0.1	25,100	0.00%
2022/06/09	37.1	207.15	41	207.23	206.50	-3.9	25,540	-0.02%
2022/06/08	12	203.79	14.4	204.26	204.50	-2.4	25,585	-0.01%
2022/06/07	15.2	201.97	7	200.14	200.00	8.2	25,898	0.03%
2022/06/06	12	204.75	9.2	204.00	203.50	2.8	26,165	0.01%
2022/06/02	21.5	203.72	3.1	205.14	203.50	18.5	26,590	0.07%
2022/06/01	65.9	207.07	9.2	207.31	205.50	56.7	26,890	0.21%
2022/05/31	14	215.07	36	215.36	215.50	-22	26,755	-0.08%
2022/05/30	13	212.00	55.4	210.88	213.00	-42.4	26,804	-0.16%
2022/05/27	41.5	203.88	99	204.66	201.50	-57.5	26,707	-0.22%
2022/05/26	46.9	204.96	10	203.30	201.50	36.9	27,153	0.14%
2022/05/25	25	206.06	35.1	208.53	213.00	-10.1	27,629	-0.04%
2022/05/24	52.6	209.50	6	209.25	204.00	46.6	28,654	0.16%
2022/05/23	59	217.05	5	217.30	216.00	54	28,816	0.19%
2022/05/20	12	219.13	13	219.19	217.00	-1	29,177	0.00%
2022/05/19	30	216.82	7	217.79	219.00	23	29,942	0.08%
2022/05/18	15	223.83	25.1	225.54	222.50	-10.1	30,060	-0.03%
2022/05/17	26.2	217.77	11	218.77	219.50	15.2	30,272	0.05%
2022/05/16	68	216.35	80.3	219.06	214.50	-12.2	30,309	-0.04%
2022/05/13	24	214.46	32.2	214.15	215.00	-8.2	30,139	-0.03%
2022/05/12	14.1	210.97	25.3	210.97	208.50	-11.2	30,285	-0.04%
2022/05/11	71	211.86	70	212.55	212.00	1	30,484	0.00%
2022/05/10	21	209.24	19.4	211.33	216.50	1.6	30,940	0.01%
2022/05/09	17	211.56	28	212.36	211.00	-11	30,922	-0.04%
2022/05/06	30.7	210.09	10.1	209.21	208.00	20.6	30,785	0.07%
2022/05/05	104	219.92	96.2	221.07	218.00	7.8	30,673	0.03%	大買/
2022/05/04	15.1	217.90	26.6	218.96	217.50	-11.5	30,545	-0.04%
2022/05/03	29.2	212.79	25.2	214.33	213.50	4	30,705	0.01%
2022/04/29	22.3	212.00	86	209.90	213.00	-63.7	31,125	-0.20%
2022/04/28	41.5	209.95	25	208.84	205.50	16.5	30,759	0.05%
2022/04/27	19.1	210.94	33.2	207.90	216.50	-14.1	30,313	-0.05%
2022/04/26	11.2	202.01	7	199.43	199.50	4.2	29,572	0.01%
2022/04/25	14.3	201.39	6	204.92	202.00	8.3	29,559	0.03%
2022/04/22	11.5	211.32	8	210.69	210.00	3.5	29,503	0.01%
2022/04/21	7	219.14	11	219.23	220.00	-4	29,467	-0.01%
2022/04/20	18	218.11	35	218.17	220.00	-17	29,621	-0.06%
2022/04/19	8.1	211.00	16	210.97	210.50	-8	29,648	-0.03%
2022/04/18	13	205.46	10.1	206.31	206.50	2.9	29,942	0.01%
2022/04/15	30.6	209.53	6	207.75	205.00	24.6	30,175	0.08%
2022/04/14	6.2	218.19	5.2	220.34	217.50	1	30,373	0.00%
2022/04/13	7	215.79	4	216.88	216.50	3	30,535	0.01%
2022/04/12	4.5	216.22	28	217.18	215.00	-23.5	30,631	-0.08%
2022/04/11	27.5	217.70	7	216.50	213.50	20.5	30,835	0.07%
2022/04/08	19.2	229.95	12	230.79	231.00	7.2	30,643	0.02%
2022/04/07	33.2	232.64	27	231.63	227.00	6.2	30,609	0.02%
2022/04/06	19.1	232.24	6	231.75	230.50	13.1	30,340	0.04%
2022/04/01	17	243.35	16	243.56	243.50	1	30,397	0.00%
2022/03/31	12	248.25	14.2	248.47	249.00	-2.2	30,462	-0.01%
2022/03/30	11.1	249.18	18	249.67	248.50	-6.9	31,026	-0.02%
2022/03/29	23.1	244.71	8	246.81	244.00	15.1	30,997	0.05%
2022/03/28	5	241.10	1	241.50	241.00	4	30,908	0.01%
2022/03/25	10	241.85	20.3	241.99	246.00	-10.3	30,920	-0.03%
2022/03/24	7	238.14	6.1	237.93	238.50	1	31,276	0.00%
2022/03/23	10	238.20	19.3	238.83	239.00	-9.3	31,287	-0.03%
2022/03/22	5	227.80	17	228.41	232.00	-12	31,155	-0.04%
2022/03/21	17	225.65	12	225.92	226.00	5	31,103	0.02%
2022/03/18	7.1	219.50	7	220.00	219.50	0.1	31,121	0.00%
2022/03/17	13	222.96	28	223.54	225.50	-15	31,208	-0.05%
2022/03/16	41.1	216.87	30.2	214.42	212.50	10.9	31,179	0.04%
2022/03/15	22.2	219.50	25	219.28	217.50	-2.8	31,113	-0.01%
2022/03/14	47.8	225.31	22	226.34	225.00	25.8	31,009	0.08%
2022/03/11	9.2	236.54	12.1	236.26	235.50	-2.9	30,728	-0.01%
2022/03/10	19	239.53	24.1	238.86	241.00	-5	30,780	-0.02%
2022/03/09	16.1	223.83	20	225.45	227.00	-3.9	30,999	-0.01%
2022/03/08	15.1	224.65	24	219.94	216.00	-8.9	30,961	-0.03%
2022/03/07	56.2	229.14	64.1	225.36	222.00	-7.8	31,407	-0.02%
2022/03/04	25.1	247.62	46	248.67	245.00	-20.9	31,477	-0.07%
2022/03/03	60.2	249.50	27	249.39	246.00	33.2	31,984	0.10%
2022/03/02	20	245.33	28.1	246.02	250.00	-8.1	32,633	-0.02%
2022/03/01	75.2	254.11	63.2	251.86	246.50	11.9	32,721	0.04%
2022/02/25	39.2	256.92	41	257.72	254.00	-1.8	32,163	-0.01%
2022/02/24	79	247.08	52.1	246.30	243.00	27	31,324	0.09%
2022/02/23	27.6	236.83	21	238.33	240.50	6.6	30,098	0.02%
2022/02/21	24	239.35	8	238.06	237.50	16	29,981	0.05%
2022/02/18	18	241.31	45.4	242.57	242.00	-27.4	29,739	-0.09%
2022/02/17	28	234.95	16	236.25	234.50	12	29,288	0.04%
2022/02/16	18	231.89	39	232.65	233.50	-21	29,726	-0.07%
2022/02/15	5	222.90	13	224.38	222.50	-8	29,955	-0.03%
2022/02/14	19	217.39	11	217.68	217.50	8	30,312	0.03%
2022/02/11	5	220.50	31	223.02	222.00	-26	30,787	-0.08%
2022/02/10	24	217.63	7	221.14	217.50	17	31,135	0.05%
2022/02/09	7.1	215.64	17.5	215.98	221.50	-10.4	31,084	-0.03%
2022/02/08	9	205.56	4	207.00	205.50	5	31,235	0.02%
2022/02/07	12.1	201.69	5	202.00	203.00	7.1	31,609	0.02%
2022/01/26	0	0.00	1.2	201.35	200.00	-1.2	32,474	0.00%
2022/01/25	7.2	201.85	9.4	200.43	200.50	-2.2	33,702	-0.01%
2022/01/24	8.2	202.32	11	200.73	207.00	-2.8	34,432	-0.01%
2022/01/21	30.5	208.51	13.5	204.15	201.00	17	35,464	0.05%
2022/01/20	3	219.83	3	218.00	222.00	0	36,943	0.00%
2022/01/19	11.2	216.78	2	215.25	215.50	9.2	37,518	0.02%
2022/01/18	4	223.26	10.4	225.28	222.00	-6.4	38,503	-0.02%
2022/01/17	11.1	221.87	9.1	221.77	221.50	1.9	39,119	0.00%
2022/01/14	12	215.79	23.2	215.89	220.00	-11.2	39,465	-0.03%
2022/01/13	4.3	217.40	10	217.25	218.00	-5.7	39,962	-0.01%
2022/01/12	15	215.00	17.3	215.14	216.00	-2.3	41,611	-0.01%
2022/01/11	14.2	209.03	11	209.64	208.50	3.2	42,418	0.01%
2022/01/10	21.4	210.30	12	209.54	209.50	9.4	42,602	0.02%
2022/01/07	12.3	217.29	6	216.29	217.50	6.2	42,644	0.01%
2022/01/06	34.4	222.64	20	224.30	221.00	14.4	42,499	0.03%
2022/01/05	18.4	232.74	9.1	235.43	230.00	9.3	42,443	0.02%
2022/01/04	7	235.14	7	236.57	237.00	0	42,333	0.00%
2022/01/03	3.1	234.09	2.1	235.70	231.00	1.1	42,224	0.00%
2021/12/30	5.2	232.43	4	230.38	231.00	1.2	42,145	0.00%
2021/12/29	9.1	234.46	1	237.50	233.00	8.1	42,103	0.02%
2021/12/28	4	238.50	7.1	238.92	239.00	-3.1	42,363	-0.01%
2021/12/27	17.2	241.41	9	241.11	236.00	8.2	42,571	0.02%
2021/12/24	9	239.66	12	238.38	239.00	-3	42,333	-0.01%
2021/12/23	16.1	236.82	24.3	236.84	240.00	-8.3	42,380	-0.02%
2021/12/22	15	225.83	20	226.15	227.50	-5	41,890	-0.01%
2021/12/21	6.1	218.63	4	220.13	222.50	2.1	41,888	0.01%
2021/12/20	4	220.37	1	219.00	218.00	3	42,008	0.01%
2021/12/17	26.1	224.02	24.1	223.41	222.00	2	41,913	0.00%
2021/12/16	7	224.36	10.1	223.59	225.00	-3.1	41,271	-0.01%
2021/12/15	9	220.05	12.4	219.87	221.50	-3.4	41,202	-0.01%
2021/12/14	7	217.71	8	216.94	216.00	-1	41,149	0.00%
2021/12/13	15	223.37	11	220.55	220.50	4	41,250	0.01%
2021/12/10	7	220.36	12	223.83	224.50	-5	41,011	-0.01%
2021/12/09	13	221.88	11.1	222.05	218.00	1.9	40,704	0.00%
2021/12/08	7.6	222.00	12.1	222.74	221.00	-4.5	40,307	-0.01%
2021/12/07	19	223.08	10.1	217.85	216.50	8.9	40,093	0.02%
2021/12/06	2	219.00	6	217.50	219.00	-4	39,898	-0.01%
2021/12/03	15	216.03	12.1	215.84	217.50	3	40,230	0.01%
2021/12/02	30.5	220.55	23.9	217.69	213.00	6.6	40,435	0.02%
2021/12/01	20.4	223.62	14	223.50	223.50	6.4	40,183	0.02%
2021/11/30	35	222.69	40	225.43	228.00	-5	40,365	-0.01%
2021/11/29	25.6	209.77	29	209.52	213.00	-3.4	39,603	-0.01%
2021/11/26	22	206.82	16	206.66	207.50	6	39,141	0.02%
2021/11/25	21.1	207.03	32	207.89	210.50	-10.9	38,392	-0.03%
2021/11/24	12.1	199.16	8.4	201.38	198.50	3.7	37,769	0.01%
2021/11/23	8	196.12	10	196.60	197.00	-2	37,719	-0.01%
2021/11/22	5.1	192.91	7	195.00	196.00	-1.9	37,712	-0.01%
2021/11/19	6	194.33	10.1	195.54	195.50	-4	37,944	-0.01%
2021/11/18	17.2	191.74	6.1	192.58	192.50	11.1	37,931	0.03%
2021/11/17	7.3	195.46	9	196.17	198.00	-1.7	37,752	0.00%
2021/11/16	14.4	194.63	25	194.78	195.00	-10.6	37,770	-0.03%
2021/11/15	37.1	198.15	22	197.96	196.00	15.1	37,550	0.04%
2021/11/12	41.2	201.57	44	201.23	202.00	-2.9	37,218	-0.01%
2021/11/11	37.2	197.34	33.2	197.28	195.00	4	36,710	0.01%
2021/11/10	12.1	197.54	24	199.08	199.50	-11.9	36,293	-0.03%
2021/11/09	13	195.73	8	194.57	192.50	5	36,056	0.01%
2021/11/08	11.1	188.73	1	190.00	190.00	10.1	35,453	0.03%
2021/11/05	37.2	189.16	42	187.10	195.00	-4.8	35,339	-0.01%
2021/11/04	29	192.83	32	191.70	190.00	-3	34,840	-0.01%
2021/11/03	33.6	189.92	34	186.82	187.50	-0.4	34,226	0.00%
2021/11/02	23	194.26	41	195.89	196.00	-18	33,303	-0.05%
2021/11/01	70.9	193.06	50	191.75	189.00	20.8	32,188	0.06%
2021/10/29	80	184.93	70.2	184.51	190.00	9.8	31,402	0.03%
2021/10/28	93.2	177.65	101.2	178.47	178.50	-8	30,448	-0.03%	大賣/
2021/10/27	6.2	168.60	48.3	170.19	171.50	-42.1	28,531	-0.15%
2021/10/26	43.2	155.49	44	156.15	156.00	-0.8	28,742	0.00%
2021/10/25	23	147.13	34	149.09	150.50	-11	29,124	-0.04%
2021/10/22	42	144.38	39	144.44	143.50	3	29,002	0.01%
2021/10/21	29	144.83	24	143.73	142.00	5	28,860	0.02%
2021/10/20	95	146.71	122.4	146.21	145.50	-27.3	28,646	-0.10%	大賣/
2021/10/19	58	139.03	113.3	137.79	141.50	-55.3	27,469	-0.20%	大賣/
2021/10/18	26	128.98	24.1	129.35	129.00	2	27,003	0.01%
2021/10/15	21.1	121.77	33.1	124.27	126.00	-12.1	27,093	-0.04%
2021/10/14	3	116.83	16	117.47	117.00	-13	26,922	-0.05%
2021/10/13	36.3	119.30	15	117.90	116.00	21.3	26,806	0.08%
2021/10/12	11	125.23	5	124.00	124.00	6	26,618	0.02%
2021/10/08	14	128.29	11.1	129.01	130.00	2.9	26,985	0.01%
2021/10/07	14	124.96	20	126.03	126.50	-6	27,350	-0.02%
2021/10/06	15	123.33	2	125.50	121.50	13	27,579	0.05%
2021/10/05	13	119.35	20	125.40	125.50	-7	28,182	-0.02%
2021/10/04	21.3	125.47	23	123.61	122.50	-1.7	28,552	-0.01%
2021/10/01	22	127.50	10	128.30	127.50	12	29,957	0.04%
2021/09/30	25.2	130.27	38.1	130.83	132.00	-12.9	30,758	-0.04%
2021/09/29	24	131.33	12	131.83	131.00	12	30,847	0.04%
2021/09/28	28	133.55	14	135.75	137.00	14	31,223	0.04%
2021/09/27	34.2	138.85	8	137.81	138.00	26.2	31,120	0.08%
2021/09/24	13	143.12	15	143.07	143.00	-2	31,299	-0.01%
2021/09/23	4	143.13	4	144.00	142.00	0	31,283	0.00%
2021/09/22	28.1	142.07	1	142.50	141.00	27.1	31,298	0.09%
2021/09/17	8	144.19	9	146.33	147.50	-1	31,413	0.00%
2021/09/16	5	146.40	16.4	146.44	145.50	-11.4	31,702	-0.04%
2021/09/15	3	142.17	4	141.88	141.50	-1	32,148	0.00%
2021/09/14	28	143.73	15	143.90	142.50	13	32,906	0.04%
2021/09/13	2	145.50	6	145.00	144.50	-4	34,201	-0.01%
2021/09/10	3	144.49	32.1	143.11	145.50	-29	34,822	-0.08%
2021/09/09	19.2	142.94	14.4	143.04	144.00	4.8	35,693	0.01%
2021/09/08	26.2	143.24	10	141.85	143.00	16.2	36,309	0.04%
2021/09/07	41.3	148.09	19	150.45	148.50	22.3	36,278	0.06%
2021/09/06	15.2	155.16	12	154.83	154.50	3.2	36,028	0.01%
2021/09/03	15.3	150.75	61.4	152.09	155.00	-46.1	36,071	-0.13%
2021/09/02	50.1	148.13	18.1	148.79	147.50	32	36,138	0.09%
2021/09/01	15	148.77	41	149.12	148.50	-26	36,936	-0.07%
2021/08/31	1	146.50	22	146.18	147.50	-21	38,702	-0.05%
2021/08/30	16	147.16	15	147.97	148.00	1	40,199	0.00%
2021/08/27	15.3	143.97	30	144.42	144.50	-14.8	40,642	-0.04%
2021/08/26	25	141.18	1	144.50	139.50	24	41,119	0.06%
2021/08/25	7	143.57	31	143.42	142.50	-24	41,272	-0.06%
2021/08/24	4	140.13	5	139.70	136.50	-1	41,305	0.00%
2021/08/23	8	137.94	9	137.56	138.00	-1	41,850	0.00%
2021/08/20	5	132.20	1	134.00	134.00	4	41,914	0.01%
2021/08/19	11	132.95	4	134.75	131.00	7	41,943	0.02%
2021/08/18	6	129.83	10	134.55	138.00	-4	41,982	-0.01%
2021/08/17	16	131.31	6	133.08	128.50	10	42,183	0.02%
2021/08/16	13	132.88	24	135.21	136.50	-11	42,389	-0.03%
2021/08/13	35	137.07	25	136.76	135.00	10	42,727	0.02%
2021/08/12	8	139.75	6	141.42	142.00	2	42,740	0.00%
2021/08/11	12	137.54	4	138.25	138.50	8	42,965	0.02%
2021/08/10	11	141.05	2	140.25	141.00	9	43,419	0.02%
2021/08/09	15	145.63	4	146.75	145.00	11	43,941	0.03%
2021/08/06	18.1	145.48	2.8	145.59	146.00	15.4	44,561	0.03%
2021/08/05	25	148.56	38	149.99	148.50	-13	44,987	-0.03%
2021/08/04	27	147.43	12	148.08	147.00	15	45,362	0.03%
2021/08/03	12	146.71	33	148.42	150.00	-21	45,466	-0.05%
2021/08/02	13	145.85	11.2	145.38	145.50	1.8	45,164	0.00%
2021/07/30	69.3	148.17	21.2	147.98	146.00	48.1	45,517	0.11%
2021/07/29	29.5	147.82	132.5	149.24	151.50	-103	45,311	-0.23%	大賣/鉅額交易
2021/07/28	47	132.23	35	135.89	138.00	12	44,177	0.03%
2021/07/27	65	141.81	29	141.47	142.00	36	44,252	0.08%
2021/07/26	13	143.23	61	145.11	146.00	-48	44,447	-0.11%
2021/07/23	56	143.81	31	141.26	139.50	25	45,863	0.05%
2021/07/22	23	146.24	66	144.11	146.50	-43	45,892	-0.09%
2021/07/21	40	141.54	31	140.65	137.50	9	45,871	0.02%
2021/07/20	25	141.90	20	142.85	141.50	5	46,677	0.01%
2021/07/19	16	143.34	10	142.20	142.00	6	46,741	0.01%
2021/07/16	27	142.87	29	143.33	143.50	-2	46,909	0.00%
2021/07/15	25	143.88	38	143.58	143.50	-13	46,916	-0.03%
2021/07/14	22	141.50	34	142.40	143.00	-12	46,657	-0.03%
2021/07/13	45.5	140.85	24.1	140.90	136.00	21.4	46,685	0.05%
2021/07/12	72	143.31	40	142.06	140.50	32	46,350	0.07%
2021/07/09	39	140.68	36	142.71	142.50	3	45,699	0.01%
2021/07/08	84.3	143.34	58	144.80	141.00	26.3	45,170	0.06%
2021/07/07	26	136.94	65.4	136.99	137.00	-39.4	43,617	-0.09%
2021/07/06	28.2	133.16	24.5	133.64	132.50	3.7	42,823	0.01%
2021/07/05	30	131.93	62.1	133.07	132.00	-32.1	42,622	-0.08%
2021/07/02	11	126.23	19	127.13	126.50	-8	42,212	-0.02%
2021/07/01	45	124.38	37	123.47	123.50	8	42,277	0.02%
2021/06/30	8	129.06	6	128.83	129.00	2	42,027	0.00%
2021/06/29	24	127.88	9	129.22	127.50	15	42,316	0.04%
2021/06/28	25	127.04	35.7	128.05	129.00	-10.7	42,459	-0.03%
2021/06/25	60	129.04	69	129.51	127.50	-9	43,049	-0.02%
2021/06/24	62	133.11	37	132.18	131.00	25	42,902	0.06%
2021/06/23	73	133.61	41.4	134.70	132.00	31.6	42,736	0.07%
2021/06/22	152.4	136.75	120	136.95	134.50	32.4	42,414	0.08%	大買/大賣/
2021/06/21	37	131.38	56	132.78	131.00	-19	41,300	-0.05%
2021/06/18	54	134.90	35	137.16	130.00	19	40,949	0.05%
2021/06/17	45	131.30	74	131.57	134.00	-29	40,204	-0.07%
2021/06/16	23	129.67	45	129.64	126.00	-22	39,790	-0.06%
2021/06/15	19	126.50	31	127.15	127.00	-12	39,540	-0.03%
2021/06/11	37.3	125.73	15	126.00	124.50	22.3	39,293	0.06%
2021/06/10	28	127.88	20	127.10	129.00	8	38,866	0.02%
2021/06/09	62	128.51	64	128.75	127.00	-2	38,364	-0.01%
2021/06/08	87	130.18	90	130.13	125.50	-3	37,625	-0.01%
2021/06/07	57	121.16	74.3	122.84	127.50	-17.3	35,915	-0.05%
2021/06/04	60	118.13	32	117.39	117.50	28	34,528	0.08%
2021/06/03	15	117.67	66.5	117.74	121.50	-51.5	34,260	-0.15%
2021/06/02	14	112.25	12	112.50	110.50	2	33,571	0.01%
2021/06/01	54	113.41	25	113.26	113.00	29	33,590	0.09%
2021/05/31	32	109.13	74	109.60	112.50	-42	33,698	-0.12%
2021/05/28	17	103.26	29	104.66	104.50	-12	33,554	-0.04%
2021/05/27	19	101.55	16	101.25	101.00	3	33,888	0.01%
2021/05/26	64.4	104.69	36.2	104.29	103.00	28.3	34,331	0.08%
2021/05/25	32.6	105.25	23.4	106.18	105.50	9.2	35,061	0.03%
2021/05/24	14	100.89	10	101.73	103.50	4	36,108	0.01%
2021/05/21	18	99.28	46	99.46	100.50	-28	37,302	-0.08%
2021/05/20	25.2	96.27	14	96.30	94.60	11.2	37,401	0.03%
2021/05/19	42.3	99.19	30	98.20	98.10	12.3	37,295	0.03%
2021/05/18	13.6	98.60	28	98.36	99.70	-14.4	37,232	-0.04%
2021/05/17	40	93.94	49	94.70	93.10	-9	37,215	-0.02%
2021/05/14	30	97.45	37	99.58	95.00	-7	37,677	-0.02%
2021/05/13	34	93.73	39	92.99	94.60	-5	38,375	-0.01%
2021/05/12	43.5	92.12	39	93.64	91.20	4.5	38,151	0.01%
2021/05/11	21	97.88	29	97.20	96.40	-8	37,916	-0.02%
2021/05/10	36	104.36	18	105.89	101.50	18	37,896	0.05%
2021/05/07	25.3	107.47	26	108.04	106.50	-0.7	37,982	0.00%
2021/05/06	15	103.40	35	105.14	106.50	-20	37,971	-0.05%
2021/05/05	32	103.33	19	101.26	99.00	13	37,700	0.03%
2021/05/04	24	105.02	26	103.48	104.50	-2	37,873	-0.01%
2021/05/03	31	113.50	42.2	111.90	109.50	-11.2	37,914	-0.03%
2021/04/29	44	116.75	36.5	116.58	115.00	7.5	38,351	0.02%
2021/04/28	5	110.70	61	110.06	112.50	-56	36,899	-0.15%
2021/04/27	12	102.13	32	102.30	102.50	-20	36,684	-0.05%
2021/04/26	19.1	98.31	100.4	98.89	99.80	-81.3	36,282	-0.22%
2021/04/23	4	93.25	42	93.60	94.20	-38	35,756	-0.11%
2021/04/22	26	92.33	39	93.21	90.80	-13	36,308	-0.04%
2021/04/21	48.6	93.37	21.7	92.91	92.60	26.9	36,378	0.07%
2021/04/20	8	93.38	17	93.41	93.30	-9	37,309	-0.02%
2021/04/19	14.6	93.30	123	92.69	93.20	-108.4	38,595	-0.28%	大賣/鉅額交易
2021/04/16	3	89.07	41	90.17	90.10	-38	38,726	-0.10%
2021/04/15	11	87.91	2	88.15	87.90	9	39,070	0.02%
2021/04/14	46	86.76	14	87.45	87.50	32	39,642	0.08%
2021/04/13	17	89.68	7.4	88.88	88.00	9.6	41,201	0.02%
2021/04/12	39.2	90.33	82	91.77	89.60	-42.8	42,270	-0.10%
2021/04/09	46	91.94	39	92.44	91.70	7	43,353	0.02%
2021/04/08	31	91.53	14	92.10	92.90	17	43,479	0.04%
2021/04/07	74	92.69	72.4	92.05	91.40	1.7	43,664	0.00%
2021/04/06	6	92.82	23	93.23	93.10	-17	43,839	-0.04%
2021/04/01	70	91.84	61	93.12	91.60	9	43,770	0.02%
2021/03/31	34	91.66	24	91.75	91.50	10	43,520	0.02%
2021/03/30	77.4	92.31	118.3	92.55	91.20	-41	43,491	-0.09%	大賣/
2021/03/29	35	90.25	17	89.58	89.80	18	43,283	0.04%
2021/03/26	14	90.09	49	88.59	89.90	-35	43,297	-0.08%
2021/03/25	83.1	86.74	3	85.97	85.90	80.1	43,389	0.18%
2021/03/24	23	88.60	2	88.35	87.90	21	43,405	0.05%
2021/03/23	13.1	88.95	19	88.62	88.00	-5.9	44,490	-0.01%
2021/03/22	49	87.64	20	87.61	87.70	29	45,900	0.06%
2021/03/19	43.1	89.66	14	89.52	89.00	29.1	46,716	0.06%
2021/03/18	9	92.81	10.4	92.72	92.10	-1.4	46,643	0.00%
2021/03/17	4	91.15	19	91.38	90.90	-15	47,115	-0.03%
2021/03/16	6	91.15	10	90.82	90.70	-4	47,263	-0.01%
2021/03/15	18	90.72	6	91.03	90.60	12	47,636	0.03%
2021/03/12	21.2	92.54	7	92.84	91.50	14.2	47,867	0.03%
2021/03/11	19.1	92.79	44.1	90.91	92.90	-25	47,966	-0.05%
2021/03/10	38	88.53	38	88.81	88.70	0	48,491	0.00%
2021/03/09	157	88.15	70	87.08	86.60	87	48,790	0.18%	大買/
2021/03/08	58	91.43	25	90.84	90.20	33	48,940	0.07%
2021/03/05	63	91.05	22	91.68	91.20	41	50,104	0.08%
2021/03/04	17	92.01	25	92.96	92.70	-8	52,442	-0.02%
2021/03/03	47	91.96	9	92.11	91.80	38	53,757	0.07%
2021/03/02	28	97.27	19	96.53	94.30	9	55,577	0.02%
2021/02/26	32	96.75	94	97.24	97.50	-62	56,057	-0.11%
2021/02/25	35	97.93	27	97.59	95.60	8	56,942	0.01%
2021/02/24	106	100.11	61	100.76	97.00	45	57,015	0.08%	大買/
2021/02/23	68	99.09	112.2	99.38	99.60	-44.2	55,581	-0.08%	大賣/
2021/02/22	30	95.22	38	95.12	95.40	-8	54,311	-0.01%
2021/02/19	18	91.82	13	91.78	91.60	5	53,977	0.01%
2021/02/18	10	91.22	9	91.16	91.60	1	54,251	0.00%
2021/02/17	28	91.07	18	91.43	91.60	10	54,421	0.02%
2021/02/05	52	86.23	90.5	86.71	89.70	-38.5	54,179	-0.07%
2021/02/04	55.1	83.66	48	83.10	84.10	7.1	53,694	0.01%
2021/02/03	36.1	87.66	19	87.18	86.30	17.1	53,575	0.03%
2021/02/02	20.1	87.69	13	88.32	88.70	7.1	54,535	0.01%
2021/02/01	18.1	85.40	21	85.67	85.80	-2.9	54,538	-0.01%
2021/01/29	28	88.57	20	87.02	86.50	8	55,129	0.01%
2021/01/28	39.1	88.78	13.5	88.41	88.10	25.6	55,493	0.05%
2021/01/27	66.2	92.92	19	92.68	92.60	47.2	55,971	0.08%
2021/01/26	75	94.69	8	96.09	94.00	67	56,395	0.12%
2021/01/25	39	97.88	18.3	98.80	95.70	20.7	57,058	0.04%
2021/01/22	34	99.79	123.6	99.19	101.00	-89.6	57,884	-0.15%	大賣/
2021/01/21	11	94.07	14.5	94.87	95.60	-3.5	59,732	-0.01%
2021/01/20	61.2	93.64	16	92.68	92.40	45.2	61,407	0.07%
2021/01/19	16	96.48	30	96.29	96.40	-14	61,789	-0.02%
2021/01/18	93.2	95.59	28	95.79	95.00	65.2	61,976	0.11%
2021/01/15	31	99.55	67	99.39	100.00	-36	61,555	-0.06%
2021/01/14	26	97.56	25	96.74	96.70	1	61,284	0.00%
2021/01/13	51	99.55	40	99.86	97.60	11	61,781	0.02%
2021/01/12	41	97.05	102	97.36	99.40	-61	61,431	-0.10%	大賣/
2021/01/11	18	91.27	61	93.90	94.90	-43	60,811	-0.07%
2021/01/08	32	90.57	13	89.97	90.20	19	61,011	0.03%
2021/01/07	69	93.15	62	93.28	92.10	7	61,312	0.01%
2021/01/06	114	93.81	150	94.62	91.10	-36	61,376	-0.06%	大買/大賣/
2021/01/05	26.2	91.19	73.2	91.86	94.30	-47	60,159	-0.08%
2021/01/04	100.8	89.57	117	90.71	90.50	-16.2	60,302	-0.03%	大賣/
2020/12/31	25	88.11	30	87.39	87.40	-5	60,960	-0.01%
2020/12/30	15	87.17	27	87.24	86.90	-12	61,035	-0.02%
2020/12/29	17	86.20	41	85.98	85.70	-24	61,404	-0.04%
2020/12/28	16	85.19	21	84.66	85.30	-5	61,824	-0.01%
2020/12/25	18	84.52	8	84.78	84.00	10	62,192	0.02%
2020/12/24	6	85.00	7	85.27	84.50	-1	63,048	0.00%
2020/12/23	26	83.39	57	85.62	86.20	-31	63,601	-0.05%
2020/12/22	40	83.06	5	84.60	82.10	35	63,628	0.06%
2020/12/21	64	83.28	27	83.76	84.40	37	63,914	0.06%
2020/12/18	37.1	86.15	21	86.66	85.60	16.1	63,587	0.03%
2020/12/17	105	87.94	82.2	88.73	86.00	22.8	63,837	0.04%	大買/
2020/12/16	74	87.33	50	87.71	86.70	24	63,035	0.04%
2020/12/15	30	84.97	76	85.37	85.80	-46	61,831	-0.07%
2020/12/14	3.4	83.83	28	83.41	83.80	-24.6	61,512	-0.04%
2020/12/11	53	82.71	23	83.30	81.60	30	61,773	0.05%
2020/12/10	13	82.76	39	82.34	82.20	-26	62,338	-0.04%
2020/12/09	53	83.56	26	83.78	83.20	27	62,771	0.04%
2020/12/08	13	83.12	30	83.66	84.50	-17	62,827	-0.03%
2020/12/07	35	81.97	23	82.13	82.00	12	62,863	0.02%
2020/12/04	69	81.66	34	81.63	81.30	35	62,840	0.06%
2020/12/03	115	83.91	102	83.79	83.70	13	62,580	0.02%	大買/大賣/
2020/12/02	32	85.51	38	86.00	85.20	-6	63,063	-0.01%
2020/12/01	116	85.69	32	85.62	84.70	84	63,151	0.13%	大買/
2020/11/30	77	92.09	62	92.05	89.90	15	62,581	0.02%
2020/11/27	71	90.25	81	90.83	90.40	-10	60,742	-0.02%
2020/11/26	59.1	88.01	129	87.16	89.60	-69.9	60,438	-0.12%	大賣/
2020/11/25	60	83.14	57	83.52	83.10	3	58,650	0.01%
2020/11/24	63	81.98	70	82.51	82.00	-7	58,605	-0.01%
2020/11/23	35	78.18	94	78.18	78.70	-59	57,910	-0.10%
2020/11/20	29	75.40	68	75.24	75.70	-39	57,502	-0.07%
2020/11/19	50	75.10	18	75.71	74.90	32	58,172	0.06%
2020/11/18	8	74.86	22	75.29	75.50	-14	59,352	-0.02%
2020/11/17	43	75.34	30.1	75.37	74.60	12.9	61,134	0.02%
2020/11/16	19	74.76	28.1	74.52	74.60	-9.1	62,521	-0.01%
2020/11/13	16.1	72.57	63	73.10	74.10	-46.9	63,706	-0.07%
2020/11/12	47	73.81	19	73.88	72.60	28	64,521	0.04%
2020/11/11	121	73.63	111	73.94	74.30	10	65,185	0.02%	大買/大賣/
2020/11/10	56	71.50	65	71.72	71.50	-9	66,517	-0.01%
2020/11/09	60	69.74	15	69.56	69.50	45	69,019	0.07%
2020/11/06	68	69.98	66.1	70.27	68.80	2	71,463	0.00%
2020/11/05	49.1	68.80	51	69.01	68.80	-1.9	72,740	0.00%
2020/11/04	30	67.42	48.3	68.18	68.80	-18.3	72,944	-0.03%
2020/11/03	35	66.19	36	66.39	66.30	-1	72,802	0.00%
2020/11/02	67	66.41	71	65.72	65.20	-4	73,546	-0.01%
2020/10/30	102	68.64	112	68.75	68.20	-10	74,091	-0.01%	大買/大賣/
2020/10/29	172.2	68.08	61	68.18	67.90	111.2	73,573	0.15%	大買/鉅額交易
2020/10/28	114	76.44	85	75.55	74.90	29	71,088	0.04%	大買/
2020/10/27	57	82.81	30	81.97	81.60	27	70,088	0.04%
2020/10/26	13	84.77	22	84.75	85.40	-9	70,887	-0.01%
2020/10/23	25	86.32	21	85.38	85.10	4	71,376	0.01%
2020/10/22	21	85.51	29	86.14	87.30	-8	72,429	-0.01%
2020/10/21	47	87.11	24	86.51	86.40	23	72,400	0.03%
2020/10/20	27	86.06	32	86.75	88.00	-5	71,906	-0.01%
2020/10/19	61	86.03	43	86.63	85.50	18	71,528	0.03%
2020/10/16	44	86.31	45	86.59	83.70	-1	71,336	0.00%
2020/10/15	68	86.32	55.1	86.38	85.50	13	71,712	0.02%
2020/10/14	22	85.83	34.1	86.17	85.60	-12.1	71,470	-0.02%
2020/10/13	53	84.28	64.1	84.69	85.50	-11.1	71,194	-0.02%
2020/10/12	70.2	85.79	88	84.49	85.20	-17.8	70,769	-0.03%
2020/10/08	75	82.71	165	82.62	84.80	-90	69,865	-0.13%	大賣/
2020/10/07	38	78.35	21	78.91	79.00	17	68,398	0.02%
2020/10/06	26	78.45	53	78.15	77.70	-27	68,258	-0.04%
2020/10/05	42	76.48	70	77.00	78.20	-28	67,908	-0.04%
2020/09/30	58	73.45	42	74.15	74.40	16	67,513	0.02%
2020/09/29	105	76.53	73	75.00	74.10	32	67,447	0.05%	大買/
2020/09/28	51	75.93	62	76.45	77.50	-11	67,495	-0.02%
2020/09/25	52	73.29	89	72.15	72.50	-37	68,043	-0.05%
2020/09/24	60	74.98	57	74.59	73.80	3	68,601	0.00%
2020/09/23	30	77.56	29	77.89	77.30	1	68,536	0.00%
2020/09/22	67	78.10	33	77.52	77.40	34	69,533	0.05%
2020/09/21	36	77.82	39	78.67	78.90	-3	70,822	0.00%
2020/09/18	54	78.87	27	78.72	78.20	27	70,780	0.04%
2020/09/17	43	78.46	58	79.25	80.20	-15	71,756	-0.02%
2020/09/16	34	77.79	64	77.87	77.90	-30	71,586	-0.04%
2020/09/15	74	77.01	101	77.61	76.30	-27	71,361	-0.04%	大賣/
2020/09/14	48	75.04	95	75.29	76.00	-47	70,461	-0.07%
2020/09/11	51	71.46	52	72.26	72.30	-1	70,578	0.00%
2020/09/10	52	73.40	28	72.59	72.90	24	70,539	0.03%
2020/09/09	12	73.05	57	73.00	73.90	-45	70,631	-0.06%
2020/09/08	65	73.56	73	73.53	73.20	-8	70,710	-0.01%
2020/09/07	83	73.51	50	71.86	72.10	33	70,942	0.05%
2020/09/04	139	76.31	69	75.93	75.70	70	71,624	0.10%	大買/
2020/09/03	28	78.70	52	78.92	78.60	-24	72,189	-0.03%
2020/09/02	80	76.69	58	77.08	76.80	22	71,634	0.03%
2020/09/01	101	74.40	148	75.05	77.40	-47	71,278	-0.07%	大買/大賣/
2020/08/31	55	74.67	60	74.47	73.60	-5	70,230	-0.01%
2020/08/28	107	75.49	83	74.90	74.50	24	70,159	0.03%	大買/
2020/08/27	117	78.78	108	78.52	77.30	9	69,615	0.01%	大買/大賣/
2020/08/26	49	79.14	67	79.57	79.60	-18	70,441	-0.03%
2020/08/25	108	79.90	56	80.10	78.70	52	71,019	0.07%	大買/
2020/08/24	145	77.95	186	78.06	79.20	-41	70,251	-0.06%	大買/大賣/
2020/08/21	108	81.55	118.3	81.60	80.60	-10.3	69,177	-0.01%	大買/大賣/
2020/08/20	196	83.29	113	82.10	79.70	83	67,258	0.12%	大買/大賣/
2020/08/19	139	87.28	116	87.14	88.50	23	65,728	0.03%	大買/大賣/
2020/08/18	94	84.71	94	84.91	84.10	0	64,433	0.00%
2020/08/17	122	83.67	122	83.87	83.00	0	63,683	0.00%	大買/大賣/
2020/08/14	156	82.57	174	82.85	85.00	-18	62,732	-0.03%	大買/大賣/
2020/08/13	211	86.73	180	86.56	80.60	31	60,857	0.05%	大買/大賣/
2020/08/12	120	86.70	102	85.66	89.00	18	58,690	0.03%	大買/大賣/
2020/08/11	133	79.87	136	79.27	81.60	-3	56,951	-0.01%	大買/大賣/
2020/08/10	94	76.67	64	76.70	76.00	30	55,194	0.05%
2020/08/07	39	75.70	34	75.70	75.50	5	54,697	0.01%
2020/08/06	91.3	75.43	57	75.53	76.10	34.3	54,167	0.06%
2020/08/05	82	72.20	125	72.28	73.70	-43	52,876	-0.08%	大賣/
2020/08/04	39	66.13	41	66.64	67.00	-2	51,476	0.00%
2020/08/03	29	64.32	25	63.83	63.40	4	51,017	0.01%
2020/07/31	79	63.93	87	64.16	64.30	-8	51,372	-0.02%
2020/07/30	61	62.10	120	61.47	62.90	-59	50,629	-0.12%	大賣/
2020/07/29	38	58.52	33	58.72	59.00	5	49,351	0.01%
2020/07/28	67	58.07	200	58.47	59.40	-133	48,793	-0.27%	大賣/鉅額交易
2020/07/27	27	56.70	47	56.61	56.50	-20	48,176	-0.04%
2020/07/24	23	55.16	17	54.80	54.70	6	49,017	0.01%
2020/07/23	42	56.69	20	56.59	56.30	22	49,234	0.04%
2020/07/22	44	56.65	38	56.41	56.50	6	49,184	0.01%
2020/07/21	142	56.10	152	55.95	56.60	-10	48,638	-0.02%	大買/大賣/
2020/07/20	19	52.41	53	52.57	53.40	-34	47,666	-0.07%
2020/07/17	52	51.56	35	51.87	50.80	17	47,414	0.04%
2020/07/16	7	52.14	16	52.73	52.40	-9	47,493	-0.02%
2020/07/15	28	52.38	11	53.05	51.80	17	47,550	0.04%
2020/07/14	20	53.18	30	52.55	52.20	-10	47,732	-0.02%
2020/07/13	43	54.41	35	54.33	53.90	8	47,803	0.02%
2020/07/10	35	55.77	81	54.85	54.40	-46	48,323	-0.10%
2020/07/09	54	56.56	51	56.83	56.50	3	48,738	0.01%
2020/07/08	37	56.25	27	56.74	56.30	10	49,117	0.02%
2020/07/07	80	56.31	78	56.14	55.90	2	48,970	0.00%
2020/07/06	212	57.05	139	55.92	57.30	73	48,832	0.15%	大買/大賣/
2020/07/03	76	52.58	151	51.96	53.50	-75	48,232	-0.16%	大賣/
2020/07/02	19	50.54	26	50.33	50.80	-7	47,947	-0.01%
2020/07/01	127	49.94	58	50.73	49.45	69	47,983	0.14%	大買/
2020/06/30	74	49.46	221	49.32	50.10	-147	47,110	-0.31%	大賣/鉅額交易
2020/06/29	90	46.72	92	46.83	46.30	-2	46,253	0.00%
2020/06/24	90	47.18	53	47.61	47.00	37	46,104	0.08%
2020/06/23	22	46.14	36	46.29	46.10	-14	45,327	-0.03%
2020/06/22	28	45.85	29	45.97	45.85	-1	45,315	0.00%
2020/06/19	22	45.83	11	45.90	45.95	11	45,664	0.02%
2020/06/18	57	45.50	43	45.47	45.75	14	45,725	0.03%
2020/06/17	23	45.06	26	44.86	45.00	-3	45,501	-0.01%
2020/06/16	7	45.06	19	45.11	45.00	-12	45,354	-0.03%
2020/06/15	10	44.35	5	44.67	44.00	5	45,893	0.01%
2020/06/12	42	44.56	33	44.74	44.80	9	45,967	0.02%
2020/06/11	136	45.38	139	45.99	44.65	-3	45,829	-0.01%	大買/大賣/
2020/06/10	60	44.96	125	44.87	45.20	-65	44,609	-0.15%	大賣/
2020/06/09	22	43.53	20	43.59	43.30	2	43,921	0.00%
2020/06/08	47	44.39	35	44.15	43.85	12	44,642	0.03%
2020/06/05	54	44.95	42	45.12	44.80	12	44,671	0.03%
2020/06/04	27	44.57	44	44.60	44.80	-17	44,895	-0.04%
2020/06/03	54	43.59	38	43.73	43.80	16	44,819	0.04%
2020/06/02	129	45.00	99	44.94	43.40	30	44,441	0.07%	大買/
2020/06/01	49	42.66	75	43.06	44.10	-26	43,713	-0.06%
2020/05/29	6	40.32	5	40.57	40.10	1	42,868	0.00%
2020/05/28	14	40.57	43	40.64	40.40	-29	43,321	-0.07%
2020/05/27	26	40.19	22	40.30	39.90	4	43,190	0.01%
2020/05/26	16	40.14	19	40.17	40.00	-3	43,422	-0.01%
2020/05/25	18	38.82	23	39.39	39.40	-5	43,314	-0.01%
2020/05/22	56	39.47	43	39.55	39.15	13	43,210	0.03%
2020/05/21	12	40.74	22	40.51	40.75	-10	42,963	-0.02%
2020/05/20	42	39.55	29	39.82	39.60	13	42,730	0.03%
2020/05/19	121	38.04	113.1	38.32	39.10	7.9	42,249	0.02%	大買/大賣/
2020/05/18	102	40.33	41	40.16	39.55	61	40,794	0.15%	大買/
2020/05/15	52	42.72	70	43.62	43.90	-18	39,772	-0.05%
2020/05/14	34	43.98	46	43.07	42.80	-12	39,458	-0.03%
2020/05/13	66	45.07	12	44.93	44.70	54	39,414	0.14%
2020/05/12	23	44.90	5	44.91	45.00	18	39,518	0.05%
2020/05/11	35	45.36	23	45.52	44.95	12	40,066	0.03%
2020/05/08	40	44.83	58	44.88	44.70	-18	39,944	-0.05%
2020/05/07	78	44.13	98	44.22	44.30	-20	39,895	-0.05%
2020/05/06	17	42.79	64	43.00	43.05	-47	39,295	-0.12%
2020/05/05	18	43.02	38	43.18	42.50	-20	39,282	-0.05%
2020/05/04	89	41.48	43	42.31	43.00	46	39,354	0.12%
2020/04/30	122	42.82	75	42.97	42.85	47	39,758	0.12%	大買/
2020/04/29	104	42.17	141	41.11	42.00	-37	39,510	-0.09%	大買/大賣/
2020/04/28	16	39.16	128	39.19	39.45	-112	38,831	-0.29%	大賣/鉅額交易
2020/04/27	25	38.21	88	38.33	38.30	-63	38,629	-0.16%
2020/04/24	22	37.70	19	37.52	37.45	3	38,706	0.01%
2020/04/23	42	37.64	27	37.65	37.60	15	38,911	0.04%
2020/04/22	60	36.53	34	37.20	37.45	26	39,313	0.07%
2020/04/21	71	37.25	36	37.14	36.65	35	39,455	0.09%
2020/04/20	28	38.11	25	38.08	38.10	3	40,149	0.01%
2020/04/17	81	38.58	22	38.87	38.10	59	40,384	0.15%
2020/04/16	17	37.67	28	38.28	38.10	-11	40,082	-0.03%
2020/04/15	58	38.64	42	38.43	37.40	16	39,668	0.04%
2020/04/14	29	37.49	36	37.49	38.15	-7	38,970	-0.02%
2020/04/13	52	35.87	68	36.21	35.55	-16	38,277	-0.04%
2020/04/10	27	34.60	7	34.59	35.00	20	37,686	0.05%
2020/04/09	35	34.82	30	35.03	34.70	5	37,724	0.01%
2020/04/08	35	33.52	41	33.88	34.00	-6	37,357	-0.02%
2020/04/07	16	32.88	117	32.90	33.15	-101	36,620	-0.28%	大賣/鉅額交易
2020/04/06	105	31.11	46	31.52	31.35	59	35,705	0.17%	大買/
2020/04/01	43	31.77	31	31.76	31.70	12	35,234	0.03%
2020/03/31	86	32.21	78	32.46	32.00	8	35,038	0.02%
2020/03/30	17	29.56	27	30.61	30.90	-10	34,207	-0.03%
2020/03/27	19	31.28	39	31.27	30.25	-20	34,448	-0.06%
2020/03/26	61	30.91	126	30.81	31.00	-65	34,488	-0.19%	大賣/
2020/03/25	79	30.74	411	30.49	31.10	-332	34,099	-0.97%	大賣/鉅額交易
2020/03/24	114	28.72	86	28.57	28.60	28	33,725	0.08%	大買/
2020/03/23	407	27.30	16	26.73	27.05	391	33,364	1.17%	大買/鉅額交易
2020/03/20	5	26.64	17	26.84	27.05	-12	33,143	-0.04%
2020/03/19	49	25.35	46	24.92	24.60	3	33,038	0.01%
2020/03/18	7	27.36	24	26.97	26.20	-17	32,226	-0.05%
2020/03/17	14	27.60	14	27.10	26.50	0	31,953	0.00%
2020/03/16	29	30.54	7	30.28	28.40	22	31,401	0.07%
2020/03/13	35.7	30.67	85	30.63	31.45	-49.3	31,149	-0.16%
2020/03/12	93	34.95	44	34.06	33.70	49	30,591	0.16%
2020/03/11	73	38.46	9	39.26	37.40	64	29,728	0.22%
2020/03/10	239	38.22	82	38.51	38.95	157	29,350	0.53%	大買/鉅額交易
2020/03/09	55	40.50	35	40.00	39.50	20	28,782	0.07%
2020/03/06	23	41.82	21	41.73	41.60	2	28,629	0.01%
2020/03/05	85	42.52	79	42.57	41.90	6	29,206	0.02%
2020/03/04	19	41.39	22	41.72	41.40	-3	28,573	-0.01%
2020/03/03	41	41.03	90	41.72	41.45	-49	28,765	-0.17%
2020/03/02	48	39.04	173	38.99	39.25	-125	28,375	-0.44%	大賣/鉅額交易
2020/02/27	74	40.62	43	39.99	40.00	31	28,339	0.11%
2020/02/26	34	41.57	67	41.56	41.25	-33	28,229	-0.12%
2020/02/25	55	42.03	20	41.99	41.75	35	28,242	0.12%
2020/02/24	19	41.67	20	42.03	42.45	-1	28,228	0.00%
2020/02/21	12	42.00	15	41.95	41.70	-3	28,350	-0.01%
2020/02/20	18	42.45	35	42.21	42.00	-17	28,511	-0.06%
2020/02/19	10	41.86	44	41.85	41.75	-34	28,704	-0.12%
2020/02/18	5	41.17	1	41.10	41.10	4	29,215	0.01%
2020/02/17	43	41.16	70	41.15	41.35	-27	29,396	-0.09%
2020/02/14	34	41.85	14	42.02	41.50	20	29,899	0.07%
2020/02/13	49	42.45	38	42.38	42.05	11	30,681	0.04%
2020/02/12	117	42.02	194	42.63	42.85	-77	31,059	-0.25%	大買/大賣/
2020/02/11	11	40.18	31	40.18	40.30	-20	30,346	-0.07%
2020/02/10	43	36.98	123	38.05	39.85	-80	30,380	-0.26%	大賣/
2020/02/07	91	39.22	5	39.04	38.90	86	30,561	0.28%
2020/02/06	173	39.60	207	40.23	40.20	-34	30,529	-0.11%	大買/大賣/
2020/02/05	68	39.54	81	39.78	39.15	-13	30,330	-0.04%
2020/02/04	42	39.30	77	39.86	40.25	-35	29,924	-0.12%
2020/02/03	40	36.37	34	36.79	36.75	6	29,326	0.02%
2020/01/31	189	38.98	114	38.91	38.65	75	29,221	0.26%	大買/大賣/
2020/01/30	10	40.44	7	40.38	40.35	3	28,739	0.01%
2020/01/20	3	44.67	20	44.37	44.80	-17	28,516	-0.06%
2020/01/17	16	43.79	10	43.54	43.25	6	28,408	0.02%
2020/01/16	146	43.74	10	43.85	43.60	136	28,750	0.47%	大買/鉅額交易
2020/01/15	24	44.64	18	44.94	44.75	6	28,458	0.02%
2020/01/14	15	45.24	185	45.47	45.40	-170	29,106	-0.58%	大賣/鉅額交易
2020/01/13	19	43.38	26	43.56	43.90	-7	28,019	-0.02%
2020/01/10	18	41.99	57	41.87	42.40	-39	27,883	-0.14%
2020/01/09	11	41.17	11	41.10	41.05	0	28,095	0.00%
2020/01/08	15	40.65	16	40.45	40.45	-1	28,732	0.00%
2020/01/07	71	41.35	59	41.61	41.30	12	29,020	0.04%
2020/01/06	44	41.27	56	41.47	41.35	-12	29,488	-0.04%
2020/01/03	57	43.29	46	42.91	42.50	11	29,657	0.04%
2020/01/02	60	42.93	92	43.17	43.60	-32	29,556	-0.11%
2019/12/31	32	42.00	16	41.94	42.00	16	29,407	0.05%
2019/12/30	15	41.71	4	41.75	41.80	11	29,720	0.04%
2019/12/27	6	41.48	18	41.55	41.65	-12	29,875	-0.04%
2019/12/26	23	41.22	16	41.13	41.10	7	30,009	0.02%
2019/12/25	81	41.59	20	41.54	41.50	61	30,110	0.20%
2019/12/24	71	41.34	58	41.94	42.25	13	30,221	0.04%
2019/12/23	59	42.34	39	42.11	41.50	20	29,838	0.07%
2019/12/20	54	43.63	43	44.03	44.10	11	29,535	0.04%
2019/12/19	43.3	44.16	16	44.22	43.90	27.3	29,698	0.09%
2019/12/18	8	44.91	9	44.87	44.80	-1	29,918	0.00%
2019/12/17	21	46.03	16	45.98	45.75	5	30,235	0.02%
2019/12/16	6	45.23	13	44.94	45.40	-7	30,282	-0.02%
2019/12/13	23	43.90	27	44.38	44.30	-4	30,577	-0.01%
2019/12/12	63	44.91	54	44.82	44.75	9	30,970	0.03%
2019/12/11	11	43.91	9	44.02	43.90	2	31,881	0.01%
2019/12/10	26	43.77	6	43.94	44.00	20	32,413	0.06%
2019/12/09	11	44.75	6	44.45	44.35	5	32,396	0.02%
2019/12/06	1	44.80	14	45.16	44.75	-13	33,039	-0.04%
2019/12/05	6	44.84	10	45.01	44.60	-4	33,533	-0.01%
2019/12/04	5	44.30	2	44.30	44.20	3	34,215	0.01%
2019/12/03	14	44.30	30	44.09	44.80	-16	36,255	-0.04%
2019/12/02	128	44.60	48	44.58	44.15	80	36,548	0.22%	大買/
2019/11/29	76	46.42	38	46.62	46.15	38	37,032	0.10%
2019/11/28	77	47.53	60	47.88	47.00	17	36,977	0.05%
2019/11/27	11	47.01	18	46.92	47.00	-7	36,689	-0.02%
2019/11/26	43	46.82	6	46.94	46.35	37	36,692	0.10%
2019/11/25	27	46.57	6	46.53	46.35	21	36,504	0.06%
2019/11/22	63	47.42	13	47.43	47.00	50	36,500	0.14%
2019/11/21	16	48.03	5.3	48.01	48.00	10.7	36,640	0.03%
2019/11/20	23	47.96	23	48.70	48.80	0	37,003	0.00%
2019/11/19	24	48.91	4	49.04	48.55	20	37,762	0.05%
2019/11/18	34	49.66	33	49.71	49.65	1	37,745	0.00%
2019/11/15	43	49.41	90	49.70	48.50	-47	37,910	-0.12%
2019/11/14	11	48.29	11	48.48	48.10	0	37,402	0.00%
2019/11/13	51	48.33	24	48.67	48.30	27	37,744	0.07%
2019/11/12	35	48.76	68	49.07	50.00	-33	38,117	-0.09%
2019/11/11	18	47.34	68	47.73	47.10	-50	38,339	-0.13%
2019/11/08	15	45.89	47	46.24	46.00	-32	37,832	-0.08%
2019/11/07	24	45.11	10	45.68	45.90	14	38,154	0.04%
2019/11/06	73	45.66	1	45.20	45.20	72	38,583	0.19%
2019/11/05	4	48.03	1	48.00	47.50	3	38,615	0.01%
2019/11/04	0	0.00	8	47.75	47.40	-8	39,116	-0.02%
2019/11/01	5	46.99	1	46.80	47.20	4	39,316	0.01%
2019/10/31	5	48.00	11	47.79	47.15	-6	40,213	-0.01%
2019/10/30	21	47.89	31	48.20	48.25	-10	40,268	-0.02%
2019/10/29	8	47.03	15	47.35	46.90	-7	40,202	-0.02%
2019/10/28	42	48.06	41	47.73	47.50	1	40,359	0.00%
2019/10/25	61	48.24	12	48.10	48.20	49	40,460	0.12%
2019/10/24	35	48.66	33	48.56	48.15	2	40,493	0.00%
2019/10/23	24	48.12	16	48.41	48.25	8	40,302	0.02%
2019/10/22	51	47.75	123	48.09	48.25	-72	40,503	-0.18%	大賣/
2019/10/21	25	45.94	0	0.00	45.85	25	40,114	0.06%
2019/10/18	31	46.60	3	46.45	46.20	28	40,718	0.07%
2019/10/17	68	47.47	28	47.40	47.00	40	42,029	0.10%
2019/10/16	33	47.16	64	47.66	47.80	-31	43,605	-0.07%
2019/10/15	11	46.55	26	46.91	46.55	-15	43,671	-0.03%
2019/10/14	33	45.17	37.3	46.05	46.35	-4.3	43,508	-0.01%
2019/10/09	28	43.80	2	44.20	43.10	26	43,186	0.06%
2019/10/08	21	45.85	11	45.89	45.60	10	43,288	0.02%
2019/10/07	13	46.38	9	46.58	46.40	4	43,819	0.01%
2019/10/04	23	45.49	18	45.63	45.30	5	44,048	0.01%
2019/10/03	12	44.07	32	44.44	45.15	-20	44,257	-0.05%
2019/10/02	19	44.21	5	44.20	44.80	14	44,342	0.03%
2019/10/01	11	44.10	5	44.04	44.20	6	44,433	0.01%
2019/09/27	21	44.17	17	43.76	43.65	4	44,569	0.01%
2019/09/26	13	45.77	12	45.59	45.20	1	44,804	0.00%
2019/09/25	32	45.50	16	45.43	45.50	16	45,212	0.04%
2019/09/24	48	47.33	32	46.82	46.65	16	45,998	0.03%
2019/09/23	45	47.55	55	47.90	47.65	-10	46,264	-0.02%
2019/09/20	39	46.14	53	46.14	46.50	-14	46,602	-0.03%
2019/09/19	42	46.44	42	46.49	46.50	0	46,573	0.00%
2019/09/18	47	46.37	33	46.48	46.30	14	46,481	0.03%
2019/09/17	37	46.53	51	46.48	46.10	-14	46,224	-0.03%
2019/09/16	56	45.78	61	45.92	46.80	-5	46,336	-0.01%
2019/09/12	26	44.49	32	44.45	44.95	-6	46,632	-0.01%
2019/09/11	25	43.36	10	43.37	43.25	15	47,238	0.03%
2019/09/10	22	43.49	13	43.28	43.05	9	47,453	0.02%
2019/09/09	28	43.97	56	43.99	44.80	-28	47,335	-0.06%
2019/09/06	63	44.14	125	44.59	43.85	-62	47,198	-0.13%	大賣/
2019/09/05	78	44.25	151	43.70	44.65	-73	46,991	-0.16%	大賣/
2019/09/04	15	40.92	85	40.69	41.25	-70	45,506	-0.15%
2019/09/03	93	40.63	48	40.54	39.80	45	46,523	0.10%
2019/09/02	9	39.93	153	39.72	40.00	-144	46,195	-0.31%	大賣/鉅額交易
2019/08/30	126	39.43	115	39.81	39.05	11	46,240	0.02%	大買/大賣/
2019/08/29	36	39.23	27	39.09	39.05	9	46,775	0.02%
2019/08/28	17	38.76	17.1	38.70	38.85	-0.1	46,957	0.00%
2019/08/27	151	39.23	7.7	39.00	38.55	143.3	47,307	0.30%	大買/鉅額交易
2019/08/26	36	38.90	9	38.99	38.80	27	47,564	0.06%
2019/08/23	60	40.61	24	40.86	40.65	36	47,781	0.08%
2019/08/22	23	40.74	157	40.68	41.10	-134	47,682	-0.28%	大賣/鉅額交易
2019/08/21	123	39.98	20	39.58	39.55	103	46,899	0.22%	大買/鉅額交易
2019/08/20	13	40.03	134	40.37	39.90	-121	47,010	-0.26%	大賣/鉅額交易
2019/08/19	53	39.72	26	39.65	39.70	27	47,277	0.06%
2019/08/16	88	39.39	58	39.44	39.25	30	48,111	0.06%
2019/08/15	30	39.51	43	39.65	39.85	-13	48,224	-0.03%
2019/08/14	68	39.33	99	39.30	39.00	-31	47,799	-0.06%
2019/08/13	19	37.30	4	37.45	37.10	15	47,419	0.03%
2019/08/12	40	38.14	37	38.05	38.05	3	48,458	0.01%
2019/08/08	33	37.96	65	37.77	38.15	-32	49,224	-0.07%
2019/08/07	154	36.80	150	36.48	36.35	4	49,545	0.01%	大買/大賣/
2019/08/06	33	34.90	10	35.35	35.75	23	49,334	0.05%
2019/08/05	24	36.68	10	36.62	35.90	14	49,294	0.03%
2019/08/02	89	35.79	63	36.16	36.65	26	49,868	0.05%
2019/08/01	23	37.36	8	37.59	37.25	15	49,421	0.03%
2019/07/31	27	38.06	20	38.02	38.00	7	49,781	0.01%
2019/07/30	81	39.15	44	39.25	38.70	37	49,785	0.07%
2019/07/29	17	40.76	39	40.49	40.20	-22	50,021	-0.04%
2019/07/26	3	41.03	64.7	40.85	41.15	-61.7	50,057	-0.12%
2019/07/25	11	40.72	23	40.96	40.60	-12	50,000	-0.02%
2019/07/24	44	40.47	32	40.22	39.50	12	50,101	0.02%
2019/07/23	144	40.81	24	40.84	40.20	120	50,660	0.24%	大買/鉅額交易
2019/07/22	89	40.96	96	40.96	41.75	-7	50,543	-0.01%
2019/07/19	161	41.01	144	41.04	40.60	17	50,467	0.03%	大買/大賣/
2019/07/18	130	39.09	167	39.39	39.50	-37	49,616	-0.07%	大買/大賣/
2019/07/17	32	37.44	98	37.58	37.15	-66	48,002	-0.14%
2019/07/16	125	37.12	51	37.48	36.85	74	47,536	0.16%	大買/
2019/07/15	41	37.06	103	37.38	37.20	-62	48,060	-0.13%	大賣/
2019/07/12	123	37.10	48	37.44	36.70	75	48,068	0.16%	大買/
2019/07/11	31	37.02	41	37.35	37.50	-10	47,836	-0.02%
2019/07/10	38	35.95	51	35.98	35.80	-13	47,672	-0.03%
2019/07/09	31	35.80	8	35.63	35.30	23	47,496	0.05%
2019/07/08	38	37.12	30	37.07	37.15	8	47,678	0.02%
2019/07/05	16	37.42	17	37.30	37.45	-1	48,388	0.00%
2019/07/04	45	37.12	77	37.45	37.30	-32	49,413	-0.06%
2019/07/03	75	37.30	32	37.42	37.20	43	50,337	0.09%
2019/07/02	48	38.52	62	38.51	38.50	-14	51,725	-0.03%
2019/07/01	44	38.40	53	38.49	38.75	-9	52,740	-0.02%
2019/06/28	51	35.81	47	35.45	35.25	4	52,305	0.01%
2019/06/27	17	35.34	52	35.35	35.50	-35	53,133	-0.07%
2019/06/26	29	34.39	16	34.36	34.50	13	53,161	0.02%
2019/06/25	9	34.16	12	34.14	34.00	-3	53,193	-0.01%
2019/06/24	16	34.36	7	34.16	34.60	9	53,604	0.02%
2019/06/21	62	34.90	45	35.04	34.55	17	54,627	0.03%
2019/06/20	105	35.40	55	35.26	35.40	50	54,301	0.09%	大買/
2019/06/19	8	33.73	91	34.25	34.75	-83	53,334	-0.16%
2019/06/18	25	31.67	22	31.58	31.60	3	52,857	0.01%
2019/06/17	43	32.20	41	32.11	32.00	2	53,956	0.00%
2019/06/14	29	32.43	20	32.66	31.80	9	54,160	0.02%
2019/06/13	28	33.00	25	32.82	32.60	3	54,797	0.01%
2019/06/12	43	33.25	48	33.13	32.95	-5	54,846	-0.01%
2019/06/11	38	32.74	98	32.66	33.50	-60	54,597	-0.11%
2019/06/10	65	30.54	175	30.05	31.00	-110	53,189	-0.21%	大賣/鉅額交易
2019/06/06	19	28.51	4	28.48	28.65	15	52,550	0.03%
2019/06/05	129	29.57	44	29.09	28.70	85	52,461	0.16%	大買/
2019/06/04	44	29.49	72	29.29	29.45	-28	52,060	-0.05%
2019/06/03	62	29.10	44	28.80	28.70	18	52,433	0.03%
2019/05/31	57	29.42	84	29.13	29.95	-27	52,430	-0.05%
2019/05/30	34	28.94	28	28.88	28.60	6	52,743	0.01%
2019/05/29	46	27.52	44	28.22	28.65	2	52,975	0.00%
2019/05/28	48	28.19	25	28.33	28.00	23	52,718	0.04%
2019/05/27	53	28.41	47	28.31	28.15	6	52,957	0.01%
2019/05/24	65	28.66	50	28.20	28.00	15	52,971	0.03%
2019/05/23	77	28.53	70	28.89	28.30	7	52,209	0.01%
2019/05/22	66	31.16	66	31.03	30.45	0	51,339	0.00%
2019/05/21	58	30.76	53.3	30.44	31.15	4.7	50,851	0.01%
2019/05/20	97	30.84	85	30.96	30.45	12	50,485	0.02%
2019/05/17	80	33.15	46	33.35	31.60	34	49,911	0.07%
2019/05/16	111	35.92	48	36.04	34.70	63	48,884	0.13%	大買/
2019/05/15	115	36.71	66	36.71	37.50	49	48,004	0.10%	大買/
2019/05/14	20	35.49	20	35.53	35.00	0	47,407	0.00%
2019/05/13	43	35.47	68	35.54	35.80	-25	47,291	-0.05%
2019/05/10	55	34.76	95	34.91	34.40	-40	47,036	-0.09%
2019/05/09	38	34.81	30	34.54	33.80	8	46,479	0.02%
2019/05/08	49	35.37	43	35.16	35.60	6	46,563	0.01%
2019/05/07	7	34.41	26	34.56	34.55	-19	46,466	-0.04%
2019/05/06	21	32.65	10	32.90	33.05	11	46,278	0.02%
2019/05/03	10	34.81	11	34.92	34.80	-1	46,117	0.00%
2019/05/02	3	34.28	17	34.31	34.40	-14	46,079	-0.03%
2019/04/30	27	33.89	17	33.76	34.45	10	46,322	0.02%
2019/04/29	56	33.36	47	33.12	32.50	9	45,976	0.02%
2019/04/26	43	36.37	24	36.20	36.05	19	45,347	0.04%
2019/04/25	11	37.37	18	37.68	37.95	-7	44,961	-0.02%
2019/04/24	25	37.81	53	37.32	37.95	-28	44,559	-0.06%
2019/04/23	26	36.67	17	36.39	36.25	9	44,060	0.02%
2019/04/22	24	37.87	24	38.30	37.60	0	44,178	0.00%
2019/04/19	32	37.69	41	38.41	37.60	-9	44,972	-0.02%
2019/04/18	22	37.79	11	37.55	37.00	11	44,786	0.02%
2019/04/17	14	37.86	22	37.92	37.55	-8	46,337	-0.02%
2019/04/16	19	37.89	15	38.11	37.25	4	46,299	0.01%
2019/04/15	51	37.00	69	37.01	37.10	-18	46,543	-0.04%
2019/04/12	35	37.28	38	36.93	36.70	-3	47,031	-0.01%
2019/04/11	30	36.57	23	36.67	36.25	7	47,585	0.01%
2019/04/10	71	36.36	79	36.66	36.00	-8	47,233	-0.02%
2019/04/09	100	37.12	54	37.78	36.35	46	46,493	0.10%
2019/04/08	106	37.58	92	37.93	39.25	14	46,201	0.03%	大買/
2019/04/03	50	35.02	79	35.30	36.05	-29	44,730	-0.06%
2019/04/02	40	32.55	60.8	32.60	32.95	-20.8	43,720	-0.05%
2019/04/01	51	31.85	109	31.51	32.30	-58	43,301	-0.13%	大賣/
2019/03/29	23	29.75	18	29.78	29.60	5	41,989	0.01%
2019/03/28	28	29.57	32	29.62	29.90	-4	41,685	-0.01%
2019/03/27	35	29.49	117	29.22	29.65	-82	42,032	-0.20%	大賣/
2019/03/26	159	29.95	1,662	30.21	28.80	-1,503	42,145	-3.57%	大買/大賣/鉅額交易
2019/03/25	64	30.09	72	29.77	30.30	-8	41,759	-0.02%
2019/03/22	42	30.10	37	29.55	29.85	5	42,580	0.01%
2019/03/21	50	30.03	50	30.01	30.15	0	43,142	0.00%
2019/03/20	100	29.63	104	29.32	29.20	-4	43,479	-0.01%	大賣/
2019/03/19	41	28.19	22	28.13	27.80	19	43,091	0.04%
2019/03/18	8	27.34	109	27.86	28.45	-101	43,621	-0.23%	大賣/鉅額交易
2019/03/15	9	26.21	13	26.00	25.90	-4	44,889	-0.01%
2019/03/14	22	25.36	32	25.41	25.45	-10	45,411	-0.02%
2019/03/13	13	25.12	2	24.95	24.90	11	45,916	0.02%
2019/03/12	26	24.84	12	24.81	24.80	14	46,127	0.03%
2019/03/11	27	24.57	19	24.49	24.40	8	46,637	0.02%
2019/03/08	10	24.66	12	24.83	24.90	-2	47,477	0.00%
2019/03/07	64	25.37	47	25.23	25.25	17	48,383	0.04%
2019/03/06	13	24.66	110	24.61	24.65	-97	48,546	-0.20%	大賣/
2019/03/05	157	25.36	68	25.25	24.60	89	48,447	0.18%	大買/
2019/03/04	42	25.53	22	25.36	26.25	20	48,144	0.04%
2019/02/27	2	24.50	4	24.18	24.10	-2	47,438	0.00%
2019/02/26	16	24.83	22	24.65	24.25	-6	47,534	-0.01%
2019/02/25	658	23.90	8	24.29	24.55	650	47,565	1.37%	大買/鉅額交易
2019/02/22	156	23.63	3	23.25	23.15	153	47,565	0.32%	大買/鉅額交易
2019/02/21	703	23.51	1	23.35	23.45	702	47,940	1.46%	大買/鉅額交易
2019/02/20	10	23.65	0	0.00	23.45	10	48,306	0.02%
2019/02/19	10	23.94	18	23.84	23.90	-8	49,978	-0.02%
2019/02/18	43	24.62	15	24.24	23.70	28	51,142	0.05%
2019/02/15	1	24.15	19	24.16	24.20	-18	51,091	-0.04%
2019/02/14	7	24.27	2	24.38	24.20	5	51,262	0.01%
2019/02/13	7	23.96	16	24.13	24.10	-9	51,254	-0.02%
2019/02/12	108	23.59	41	23.84	23.50	67	50,880	0.13%	大買/
2019/02/11	2	23.08	7	23.33	23.25	-5	50,453	-0.01%
2019/01/30	68	22.94	71	22.56	22.50	-3	50,157	-0.01%
2019/01/29	61	22.73	91	22.81	22.85	-30	49,844	-0.06%
2019/01/28	15	22.36	27	22.44	22.35	-12	49,256	-0.02%
2019/01/25	4	21.74	11	21.73	21.70	-7	48,865	-0.01%
2019/01/24	5	21.68	8	21.66	21.60	-3	48,687	-0.01%
2019/01/23	37	21.24	34	21.09	21.15	3	48,309	0.01%
2019/01/22	12	21.16	23	21.09	21.35	-11	48,270	-0.02%
2019/01/21	42	22.31	6	22.11	22.10	36	48,107	0.07%
2019/01/18	9	21.96	148	21.96	22.15	-139	47,932	-0.29%	大賣/鉅額交易
2019/01/17	26	21.59	25	21.58	21.45	1	47,527	0.00%
2019/01/16	4	21.46	524	21.50	21.55	-520	47,486	-1.10%	大賣/鉅額交易
2019/01/15	18	21.14	5	21.19	21.10	13	47,224	0.03%
2019/01/14	550	21.17	36	21.00	21.05	514	47,003	1.09%	大買/鉅額交易
2019/01/11	266	21.69	166	21.21	21.20	100	46,587	0.21%	大買/大賣/
2019/01/10	83	22.22	77	22.11	22.10	6	45,563	0.01%
2019/01/09	167	22.88	94	22.42	22.05	73	45,111	0.16%	大買/
2019/01/08	3	24.37	8	24.58	24.45	-5	43,553	-0.01%
2019/01/07	78	24.78	96	24.41	24.10	-18	43,384	-0.04%
2019/01/04	102	23.95	73	23.91	23.90	29	42,886	0.07%	大買/
2019/01/03	117	23.91	156	23.45	24.20	-39	42,612	-0.09%	大買/大賣/
2019/01/02	64	23.08	226	22.96	23.10	-162	42,096	-0.38%	大賣/鉅額交易
2018/12/28	42	22.63	8	22.47	22.30	34	41,712	0.08%
2018/12/27	253	22.46	37	22.57	23.20	216	41,775	0.52%	大買/鉅額交易
2018/12/26	3	21.83	251	21.62	21.20	-248	40,818	-0.61%	大賣/鉅額交易
2018/12/25	47	22.29	33	22.48	22.05	14	40,503	0.03%
2018/12/24	47	23.14	51	23.06	23.45	-4	40,305	-0.01%
2018/12/22	44	22.64	108	22.67	22.60	-64	40,166	-0.16%	大賣/
2018/12/21	20	23.00	11	22.86	22.90	9	40,995	0.02%
2018/12/20	73	22.47	140	22.68	22.95	-67	40,686	-0.16%	大賣/
2018/12/19	113	22.84	25	22.70	22.25	88	40,167	0.22%	大買/
2018/12/18	112	22.91	119	22.73	23.10	-7	40,020	-0.02%	大買/大賣/
2018/12/17	81	22.85	78	22.62	22.45	3	39,933	0.01%
2018/12/14	121	22.92	83	22.80	22.60	38	39,015	0.10%	大買/
2018/12/13	33	23.23	60	23.24	22.95	-27	38,567	-0.07%
2018/12/12	79	24.22	233	23.90	24.20	-154	38,480	-0.40%	大賣/鉅額交易
2018/12/11	44	24.65	37	24.57	24.65	7	39,611	0.02%
2018/12/10	70	23.86	81	24.16	24.45	-11	39,067	-0.03%
2018/12/07	11	22.69	96	22.61	23.35	-85	37,090	-0.23%
2018/12/06	29	22.37	22	21.67	21.25	7	36,201	0.02%
2018/12/05	8	22.44	14	22.55	22.90	-6	35,368	-0.02%
2018/12/04	96	22.61	96	22.86	22.55	0	35,143	0.00%
2018/12/03	101	22.74	38	22.66	22.75	63	34,558	0.18%	大買/
2018/11/30	112	21.29	78	21.06	21.15	34	33,688	0.10%	大買/
2018/11/29	30	20.41	50	20.22	20.00	-20	32,619	-0.06%
2018/11/28	13	19.93	18	19.93	19.95	-5	32,253	-0.02%
2018/11/27	18	19.33	54	19.69	20.00	-36	32,012	-0.11%
2018/11/26	14	18.64	3	19.00	18.75	11	31,484	0.03%
2018/11/23	8	18.71	4	18.70	18.70	4	31,339	0.01%
2018/11/22	28	19.20	15	19.61	18.65	13	31,097	0.04%
2018/11/21	11	19.98	31	19.84	20.05	-20	30,694	-0.07%
2018/11/20	16	19.95	32	19.84	19.95	-16	30,241	-0.05%
2018/11/19	11	19.79	68	19.81	19.80	-57	30,093	-0.19%
2018/11/16	96	19.58	91	19.69	19.65	5	30,298	0.02%
2018/11/15	8	17.99	93.1	18.48	18.70	-85.1	28,350	-0.30%
2018/11/14	10	16.84	3	17.03	17.00	7	26,927	0.03%
2018/11/13	6	16.38	16	16.46	16.85	-10	26,700	-0.04%
2018/11/12	7	16.56	30	16.68	16.70	-23	26,521	-0.09%
2018/11/09	0	0.00	45	16.11	16.15	-45	26,558	-0.17%
2018/11/08	14	15.83	0	0.00	15.80	14	26,801	0.05%
2018/11/07	2	15.65	15	16.06	16.10	-13	27,035	-0.05%
2018/11/06	12	15.53	11	16.22	15.45	1	27,593	0.00%
2018/11/05	4	15.51	9	15.96	16.00	-5	27,724	-0.02%
2018/11/02	21	15.86	22	15.65	15.60	-1	28,102	0.00%
2018/11/01	2	15.55	16	15.59	15.60	-14	27,894	-0.05%
2018/10/31	7	15.19	12	15.16	15.05	-5	27,747	-0.02%
2018/10/30	19	14.40	2	14.53	14.65	17	27,564	0.06%
2018/10/29	28	15.07	35	15.25	14.60	-7	27,263	-0.03%
2018/10/26	0	0.00	1	16.00	15.90	-1	26,957	0.00%
2018/10/25	49	15.88	3	15.95	16.00	46	26,810	0.17%
2018/10/24	5	16.45	63	16.43	16.45	-58	26,656	-0.22%
2018/10/23	14	16.06	9	16.14	16.00	5	26,467	0.02%
2018/10/22	5	16.25	76	16.33	16.35	-71	26,571	-0.27%
2018/10/19	54	16.07	17	16.07	16.20	37	26,532	0.14%
2018/10/18	62	16.36	17	16.49	16.60	45	26,337	0.17%
2018/10/17	32	16.12	21	16.17	16.05	11	26,163	0.04%
2018/10/16	52	16.04	24	15.87	15.85	28	25,958	0.11%
2018/10/15	14	16.23	0	0.00	16.30	14	25,623	0.05%
2018/10/12	36	16.24	1	16.35	16.45	35	25,490	0.14%
2018/10/11	41	15.90	12	15.91	15.80	29	25,153	0.12%
2018/10/09	82	18.22	17	18.04	17.55	65	24,461	0.27%
2018/10/08	16	18.86	16	18.98	19.20	0	23,636	0.00%
2018/10/05	26	18.77	24	18.78	18.65	2	23,400	0.01%
2018/10/04	42	19.16	13	19.30	19.15	29	22,736	0.13%
2018/10/03	26	19.71	24	19.58	19.50	2	22,549	0.01%
2018/10/02	43	19.66	25	19.67	19.55	18	22,337	0.08%
2018/10/01	18	20.24	27	20.10	20.15	-9	21,979	-0.04%
2018/09/28	42	20.22	60	20.23	20.05	-18	21,947	-0.08%
2018/09/27	21	19.57	40	19.63	19.55	-19	21,033	-0.09%
2018/09/26	29	20.02	31	20.04	20.00	-2	20,762	-0.01%
2018/09/25	25	19.74	86	19.99	20.30	-61	20,528	-0.30%
2018/09/21	40	19.01	71	19.29	19.10	-31	19,851	-0.16%
2018/09/20	12	19.90	13	19.83	19.75	-1	18,981	-0.01%
2018/09/19	35	20.06	63	20.24	19.70	-28	18,655	-0.15%
2018/09/18	57	19.96	73	20.17	19.85	-16	18,040	-0.09%
2018/09/17	13	19.93	97	20.01	20.05	-84	17,160	-0.49%
2018/09/14	24	18.61	157.1	18.63	19.00	-133.1	14,851	-0.90%	大賣/鉅額交易
2018/09/13	35	18.30	37	18.36	18.15	-2	14,092	-0.01%
2018/09/12	16	18.05	39	18.14	18.15	-23	13,716	-0.17%
2018/09/11	0	0.00	8	17.60	17.70	-8	13,564	-0.06%
2018/09/10	23	17.19	85	17.07	16.90	-62	13,926	-0.45%
2018/09/07	3	17.80	4	17.65	17.60	-1	15,843	-0.01%
2018/09/06	10	18.11	51	18.32	18.00	-41	16,187	-0.25%
2018/09/05	19	18.23	27	18.29	18.20	-8	16,433	-0.05%
2018/09/04	26	18.31	13	18.29	18.10	13	16,252	0.08%
2018/09/03	34	17.88	8	17.98	17.75	26	15,655	0.17%
2018/08/31	1	17.50	1	17.50	17.60	0	15,537	0.00%
2018/08/30	0	0.00	14	17.89	17.80	-14	15,546	-0.09%
2018/08/29	2	17.95	5	17.80	17.85	-3	15,551	-0.02%
2018/08/28	23	18.34	47	18.17	18.00	-24	15,641	-0.15%
2018/08/27	2	18.15	2	17.85	17.95	0	15,741	0.00%
2018/08/24	16	17.88	17	17.97	18.00	-1	15,638	-0.01%
2018/08/23	110	18.08	80	17.88	18.20	30	15,332	0.20%	大買/
2018/08/22	10	17.10	1	17.20	17.20	9	14,617	0.06%
2018/08/21	10	17.00	2	17.05	17.15	8	14,688	0.05%
2018/08/20	5	17.14	25	17.12	17.00	-20	14,688	-0.14%
2018/08/17	15	17.99	8	17.78	17.60	7	14,521	0.05%
2018/08/16	9	17.71	57	17.79	17.85	-48	14,172	-0.34%
2018/08/15	14	17.53	11	17.35	17.25	3	13,676	0.02%
2018/08/14	39	17.31	76	17.34	17.40	-37	13,305	-0.28%
2018/08/13	8	17.09	120	17.27	17.10	-112	13,070	-0.86%	大賣/鉅額交易
2018/08/10	28	16.78	44	16.75	16.65	-16	12,408	-0.13%
2018/08/09	40	16.66	20	16.71	17.00	20	12,170	0.16%
2018/08/08	5	16.20	10	16.15	16.10	-5	11,779	-0.04%
2018/08/03	2	15.90	2	16.03	16.10	0	12,175	0.00%
2018/08/02	25	16.02	0	0.00	15.95	25	12,278	0.20%
2018/08/01	0	0.00	1	16.35	16.35	-1	12,262	-0.01%
2018/07/31	2	16.40	40	16.50	16.25	-38	12,376	-0.31%
2018/07/30	0	0.00	5	16.34	16.40	-5	12,401	-0.04%
2018/07/27	40	16.68	4	16.50	16.70	36	12,434	0.29%
2018/07/26	12	16.41	0	0.00	16.35	12	12,468	0.10%
2018/07/25	14	16.53	1	16.55	16.55	13	12,586	0.10%
2018/07/23	30	16.25	4	16.30	16.40	26	12,732	0.20%
2018/07/20	0	0.00	2	16.35	16.40	-2	12,842	-0.02%
2018/07/19	7	16.50	0	0.00	16.45	7	13,167	0.05%
2018/07/18	0	0.00	201	16.25	16.35	-201	13,360	-1.50%	大賣/鉅額交易
2018/07/17	30	16.15	1	16.15	16.10	29	13,385	0.22%
2018/07/16	8	16.27	1	16.20	16.20	7	13,548	0.05%
2018/07/12	3	16.03	1	16.00	16.10	2	13,823	0.01%
2018/07/11	7	15.86	2	15.85	15.90	5	13,831	0.04%
2018/07/10	20	15.95	10	16.00	15.95	10	13,873	0.07%
2018/07/09	13	15.46	4	15.50	15.50	9	13,935	0.06%
2018/07/06	248	15.42	5	15.50	15.40	243	14,054	1.73%	大買/鉅額交易
2018/07/05	3	15.90	3	16.15	16.15	0	13,880	0.00%
2018/07/04	21	15.70	0	0.00	15.85	21	13,881	0.15%
2018/07/03	15	16.06	0	0.00	15.80	15	13,830	0.11%
2018/07/02	21	16.36	0	0.00	16.20	21	13,791	0.15%
2018/06/28	5	16.07	6	16.17	16.10	-1	13,784	-0.01%
2018/06/27	18	16.29	0	0.00	16.20	18	13,772	0.13%
2018/06/26	18	16.36	17	16.32	16.40	1	13,846	0.01%
2018/06/25	9	16.94	41	16.95	16.90	-32	13,926	-0.23%
2018/06/22	15	16.92	11	16.97	16.90	4	14,169	0.03%
2018/06/21	8	17.15	4	17.21	17.10	4	14,225	0.03%
2018/06/20	22	17.50	75	17.35	17.20	-53	14,345	-0.37%
2018/06/19	30	17.69	3	17.40	17.40	27	14,405	0.19%
2018/06/15	193	18.50	48	18.64	17.70	145	14,212	1.02%	大買/鉅額交易
2018/06/14	14	17.39	229	17.38	17.70	-215	12,301	-1.75%	大賣/鉅額交易
2018/06/13	86	17.39	12	17.29	17.15	74	12,135	0.61%
2018/06/12	5	17.10	0	0.00	17.05	5	11,916	0.04%
2018/06/11	0	0.00	2	17.18	17.10	-2	12,169	-0.02%
2018/06/08	0	0.00	1	17.15	17.15	-1	12,277	-0.01%
2018/06/07	11	17.15	16	17.20	17.10	-5	12,593	-0.04%
2018/06/06	0	0.00	0	17.25	17.25	0	12,775	0.00%
2018/06/05	1	17.60	0	0.00	17.25	1	12,917	0.01%
2018/06/04	26	17.31	39	17.09	17.60	-13	13,377	-0.10%
2018/06/01	0	0.00	1	16.80	16.80	-1	13,253	-0.01%
2018/05/31	43	16.94	36.2	16.97	16.80	6.8	13,361	0.05%
2018/05/30	136	16.85	3	16.90	16.80	133	13,572	0.98%	大買/鉅額交易
2018/05/29	9	17.06	1	17.20	17.05	8	13,743	0.06%
2018/05/28	10	17.30	10	17.35	17.40	0	14,087	0.00%
2018/05/25	4	17.29	32	17.38	17.20	-28	14,339	-0.20%
2018/05/24	22	17.42	32	17.40	17.40	-10	14,560	-0.07%
2018/05/23	0	0.00	1	17.55	17.40	-1	15,030	-0.01%
2018/05/22	14	17.71	0	0.00	17.50	14	15,826	0.09%
2018/05/21	6	17.62	7	17.54	17.65	-1	16,406	-0.01%
2018/05/17	0	0.00	10	17.62	17.50	-10	17,382	-0.06%
2018/05/16	0	0.00	9	17.44	17.50	-9	17,687	-0.05%
2018/05/15	5	17.55	4	17.51	17.35	1	18,190	0.01%
2018/05/14	11	17.24	12	17.18	17.15	-1	19,184	-0.01%
2018/05/11	8	17.34	4	17.24	17.15	4	19,930	0.02%
2018/05/10	2	17.33	13	17.49	17.35	-11	20,996	-0.05%
2018/05/09	3	17.25	10	17.27	17.15	-7	21,965	-0.03%
2018/05/08	0	0.00	1	17.25	17.20	-1	24,181	0.00%
2018/05/07	6	16.95	0	0.00	16.85	6	25,602	0.02%
2018/05/04	23	16.84	22	17.20	16.75	1	27,077	0.00%
2018/05/03	15	17.24	1	17.30	17.25	14	28,152	0.05%
2018/05/02	0	0.00	1	17.30	17.05	-1	29,687	0.00%
2018/04/30	1	16.90	11	17.10	16.80	-10	29,843	-0.03%
2018/04/27	14	16.81	9	16.43	16.50	5	30,038	0.02%
2018/04/26	12	16.98	16	16.96	16.60	-4	30,253	-0.01%
2018/04/25	117	16.42	0	0.00	16.80	117	30,650	0.38%	大買/鉅額交易
2018/04/24	113	16.99	5	17.70	16.90	108	30,719	0.35%	大買/鉅額交易
2018/04/23	5	18.24	2	18.18	17.95	3	31,375	0.01%
2018/04/20	5	18.22	2	18.30	18.25	3	31,439	0.01%
2018/04/19	2	18.28	1	18.20	18.20	1	31,528	0.00%
2018/04/18	6	18.22	0	0.00	18.05	6	31,638	0.02%
2018/04/17	1	18.25	0	0.00	18.05	1	31,653	0.00%
2018/04/16	0	0.00	5	18.60	18.35	-5	31,826	-0.02%
2018/04/13	5	18.90	17	18.76	18.75	-12	32,570	-0.04%
2018/04/12	1	18.75	2	18.68	18.65	-1	32,799	0.00%
2018/04/10	0	0.00	11	18.16	18.10	-11	32,831	-0.03%
2018/04/09	19	18.38	41	18.18	18.15	-22	32,971	-0.07%
2018/04/03	0	0.00	6	18.53	18.55	-6	33,070	-0.02%
2018/04/02	1	18.80	2	19.00	18.75	-1	33,166	0.00%
2018/03/31	11	18.86	0	0.00	18.85	11	33,427	0.03%
2018/03/30	4	18.89	1	18.85	18.85	3	33,583	0.01%
2018/03/29	1	18.95	6	19.05	18.85	-5	33,733	-0.01%
2018/03/28	28	19.34	14	19.44	19.20	14	33,833	0.04%
2018/03/27	36	19.36	111	19.46	19.65	-75	33,767	-0.22%	大賣/
2018/03/26	19	19.02	3	18.90	18.90	16	33,654	0.05%
2018/03/23	117	18.34	30	18.70	18.70	87	33,972	0.26%	大買/
2018/03/22	51	19.55	24	19.65	19.20	27	34,072	0.08%
2018/03/21	39	20.11	29	19.95	19.95	10	34,411	0.03%
2018/03/20	5	19.80	2	20.00	20.05	3	34,540	0.01%
2018/03/19	10	19.97	10	19.83	19.80	0	34,878	0.00%
2018/03/16	32	20.03	10	19.99	19.75	22	35,823	0.06%
2018/03/15	25	20.10	13	20.27	20.05	12	36,500	0.03%
2018/03/14	2	19.98	0	0.00	19.85	2	36,260	0.01%
2018/03/13	4	20.19	39	20.16	20.15	-35	36,428	-0.10%
2018/03/12	27	19.78	12	19.78	19.85	15	36,767	0.04%
2018/03/09	20	19.60	16	19.65	19.55	4	36,757	0.01%
2018/03/08	36	19.80	43	19.76	19.80	-7	36,560	-0.02%
2018/03/07	33	19.15	0	0.00	19.10	33	35,992	0.09%
2018/03/06	12	19.02	3	19.18	19.25	9	35,838	0.03%
2018/03/05	21	19.15	5	19.17	18.80	16	35,853	0.04%
2018/03/02	41	19.67	13	19.60	19.55	28	35,579	0.08%
2018/03/01	19	20.29	20	20.35	20.15	-1	35,353	0.00%
2018/02/27	21	20.09	37.2	20.11	20.20	-16.2	34,992	-0.05%
2018/02/26	7	20.00	15	20.29	19.90	-8	34,738	-0.02%
2018/02/23	28	20.33	15	20.42	20.20	13	34,638	0.04%
2018/02/22	31	20.43	191	20.48	20.60	-160	34,304	-0.47%	大賣/鉅額交易
2018/02/21	11	19.85	34	19.29	19.90	-23	33,667	-0.07%
2018/02/12	106	19.23	27	19.33	18.50	79	33,096	0.24%	大買/
2018/02/09	41	17.92	21	18.27	19.00	20	32,711	0.06%
2018/02/08	102	19.07	34	18.95	18.70	68	32,221	0.21%	大買/
2018/02/07	15	19.71	23	19.63	19.35	-8	31,995	-0.03%
2018/02/06	143	19.26	93	19.73	19.05	50	31,452	0.16%	大買/
2018/02/05	41	20.82	10	20.87	21.00	31	30,419	0.10%
2018/02/02	59	20.90	215	21.17	20.90	-156	29,702	-0.53%	大賣/鉅額交易
2018/02/01	46	21.26	20	21.21	21.10	26	28,889	0.09%
2018/01/31	47	20.44	82	20.79	21.20	-35	28,550	-0.12%
2018/01/30	20	20.14	28	20.10	19.60	-8	26,485	-0.03%
2018/01/29	28	19.26	75	19.35	19.80	-47	25,279	-0.19%
2018/01/26	112	18.88	63	18.77	18.55	49	24,190	0.20%	大買/
2018/01/25	67	18.06	107	18.42	18.60	-40	23,074	-0.17%	大賣/
2018/01/24	30	17.37	21	17.35	17.30	9	21,455	0.04%
2018/01/23	41	17.51	7	17.54	17.70	34	21,151	0.16%
2018/01/22	10	17.36	6	17.72	17.15	4	20,782	0.02%
2018/01/19	8	18.06	102	18.08	17.85	-94	20,467	-0.46%	大賣/
2018/01/18	20	17.92	94	17.84	17.85	-74	19,948	-0.37%
2018/01/17	197	18.07	109	17.86	17.90	88	19,607	0.45%	大買/大賣/
2018/01/16	10	17.25	32	17.30	17.55	-22	18,760	-0.12%
2018/01/15	2	17.63	11	17.43	17.10	-9	18,568	-0.05%
2018/01/12	6	17.51	25	17.59	17.50	-19	18,286	-0.10%
2018/01/11	11	17.06	3	17.12	17.30	8	17,938	0.04%
2018/01/10	10	16.85	33	16.85	16.85	-23	17,791	-0.13%
2018/01/09	9	17.40	13	17.43	17.30	-4	17,540	-0.02%
2018/01/08	33	17.10	3	16.95	17.15	30	16,729	0.18%
2018/01/05	0	0.00	35	17.05	16.90	-35	16,330	-0.21%
2018/01/04	12	16.60	0	0.00	16.65	12	16,125	0.07%
2018/01/03	15	16.79	4	16.60	16.60	11	16,023	0.07%
2018/01/02	10	16.45	8	16.75	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－30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－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

富邦-羅東券商分點個股進出
富邦-羅東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-羅東 券商分點個股進出 富邦-羅東 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-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析