欣興 (3037)-元大-古亭券商分點個股進出

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
170.0
漲跌
▼8.5
漲幅
-4.76%
成交量
21,153張
產業
上市電子零組件類股
2740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－元大-古亭券商分點個股進出

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

元大-古亭券商分點個股進出
元大-古亭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
2024/04/19	17.2	172.07	11.1	173.86	170.00	6.1	17,462	0.03%
2024/04/18	6	177.08	6	179.67	178.50	0	17,256	0.00%
2024/04/17	12	175.09	22	179.27	179.00	-10	17,275	-0.06%
2024/04/16	8.1	177.63	3	179.32	177.00	5	17,189	0.03%
2024/04/15	9.3	184.38	9.7	183.92	182.50	-0.4	17,092	0.00%
2024/04/12	2	192.75	0.1	194.00	194.00	2	16,828	0.01%
2024/04/11	0	0.00	1	190.00	192.50	-1	16,964	-0.01%
2024/04/10	6	192.33	0	0.00	191.50	6	17,078	0.04%
2024/04/09	14.4	193.22	4	194.50	193.50	10.4	17,147	0.06%
2024/04/08	10	198.50	25.3	198.69	199.00	-15.3	17,073	-0.09%
2024/04/03	11.1	191.87	1	193.00	192.00	10.1	16,814	0.06%
2024/04/02	5.1	193.70	0	0.00	193.50	5.1	16,766	0.03%
2024/04/01	8.5	194.36	5.1	196.51	193.00	3.4	16,727	0.02%
2024/03/29	2.1	192.45	4.1	193.64	191.00	-2	16,622	-0.01%
2024/03/28	0	190.50	3	189.17	190.00	-3	16,502	-0.02%
2024/03/27	4.1	190.96	6	190.00	191.50	-1.9	16,503	-0.01%
2024/03/26	4.1	195.35	637.6	192.41	190.00	-633.6	16,579	-3.82%	大賣/鉅額交易
2024/03/25	7	198.00	22.2	195.78	198.00	-15.2	16,372	-0.09%
2024/03/22	13.2	199.31	3.1	198.76	200.00	10.1	16,352	0.06%
2024/03/21	25.5	200.47	24.3	200.94	200.00	1.2	16,283	0.01%
2024/03/20	315.8	195.96	17.2	196.24	196.50	298.6	16,104	1.85%	大買/鉅額交易
2024/03/19	325	193.80	13.1	191.79	192.50	311.9	15,743	1.98%	大買/鉅額交易
2024/03/18	0	0.00	16.8	183.07	187.00	-16.8	15,167	-0.11%
2024/03/15	9.1	174.82	4	173.50	172.00	5.1	14,782	0.03%
2024/03/14	4	178.88	6.1	178.92	177.50	-2.1	14,960	-0.01%
2024/03/13	8	178.87	3	179.33	177.50	5	14,974	0.03%
2024/03/12	5	180.60	1	180.54	182.00	4	14,884	0.03%
2024/03/11	2.5	175.00	6	174.27	177.00	-3.5	14,746	-0.02%
2024/03/08	3.1	173.55	8.6	173.89	173.50	-5.5	14,819	-0.04%
2024/03/07	3	172.83	6.6	174.22	172.50	-3.6	14,725	-0.02%
2024/03/06	7.1	174.44	6.3	174.75	174.00	0.8	14,683	0.01%
2024/03/05	5	179.00	5	179.80	178.00	0	14,731	0.00%
2024/03/04	2.3	180.74	3.2	180.84	180.50	-0.9	14,948	-0.01%
2024/03/01	5.4	178.79	2	178.00	178.00	3.4	15,050	0.02%
2024/02/29	9.3	176.34	11	174.50	179.50	-1.7	14,991	-0.01%
2024/02/27	22.1	180.83	7	182.43	179.00	15.1	14,636	0.10%
2024/02/26	4.1	192.67	314.4	190.65	196.00	-310.3	13,782	-2.25%	大賣/鉅額交易
2024/02/23	3.1	189.66	229	189.26	188.00	-225.9	13,574	-1.66%	大賣/鉅額交易
2024/02/22	0.2	189.50	0	0.00	189.00	0.2	13,899	0.00%
2024/02/21	3.1	190.98	2	190.24	189.50	1	13,926	0.01%
2024/02/20	10.1	190.14	1.6	189.81	190.50	8.5	13,945	0.06%
2024/02/19	1.3	189.21	13.2	191.23	192.50	-11.9	13,727	-0.09%
2024/02/16	1.2	182.37	4.1	181.61	182.00	-3	13,206	-0.02%
2024/02/15	5	179.50	7.3	180.12	180.50	-2.3	13,208	-0.02%
2024/02/05	8	177.00	0	177.00	176.50	8	13,201	0.06%
2024/02/02	13	179.69	11	178.55	180.00	2	13,273	0.02%
2024/02/01	502	176.20	5.4	176.39	177.50	496.6	13,239	3.75%	大買/鉅額交易
2024/01/30	10	177.50	12.5	179.74	178.00	-2.5	13,303	-0.02%
2024/01/29	0.1	176.55	13.2	177.94	178.00	-13.1	13,226	-0.10%
2024/01/26	9.3	173.63	4	172.62	171.50	5.2	13,187	0.04%
2024/01/25	12	175.21	49.1	174.74	175.50	-37.1	13,195	-0.28%
2024/01/24	1.1	171.41	0.1	169.62	169.50	1	12,861	0.01%
2024/01/23	3.1	173.15	2.3	172.33	174.50	0.7	12,765	0.01%
2024/01/22	17.3	174.46	12.2	172.71	175.00	5.1	12,782	0.04%
2024/01/19	2.1	165.86	9.4	166.74	169.50	-7.2	12,792	-0.06%
2024/01/18	2	157.50	1	159.00	157.00	1	12,858	0.01%
2024/01/17	5	159.90	0	0.00	158.50	5	12,936	0.04%
2024/01/16	9	161.72	2	161.25	162.00	7	13,170	0.05%
2024/01/15	4	160.86	8	158.25	159.50	-4	13,188	-0.03%
2024/01/12	4	160.25	0	0.00	159.00	4	13,212	0.03%
2024/01/11	5	161.40	0	0.00	160.50	5	13,277	0.04%
2024/01/10	7.1	162.20	0	162.00	162.50	7.1	13,469	0.05%
2024/01/09	5.2	163.11	18	164.58	162.50	-12.9	13,506	-0.10%
2024/01/08	0.4	162.43	1	163.00	161.00	-0.6	13,686	0.00%
2024/01/05	22.1	162.90	0.2	161.54	160.00	21.9	13,824	0.16%
2024/01/04	5	165.60	0.1	166.50	164.50	5	13,724	0.04%
2024/01/03	6.1	170.40	0	0.00	170.00	6.1	13,823	0.04%
2024/01/02	0.1	173.00	0	0.00	173.00	0.1	13,782	0.00%
2023/12/29	0	0.00	0.1	175.50	176.00	-0.1	13,827	0.00%
2023/12/28	3	177.17	0.1	176.00	175.50	2.9	13,892	0.02%
2023/12/27	2	177.75	2.1	178.00	178.00	-0.1	13,959	0.00%
2023/12/26	3	177.50	2	177.50	177.50	1	14,136	0.01%
2023/12/25	1	177.50	1	176.50	175.00	0	14,217	0.00%
2023/12/22	3.1	177.33	0	0.00	175.00	3.1	14,389	0.02%
2023/12/21	1	176.00	5.1	176.15	179.00	-4.1	14,380	-0.03%
2023/12/20	1	177.00	4.1	174.37	173.00	-3.1	14,324	-0.02%
2023/12/19	2	174.50	0.7	175.50	174.50	1.3	14,450	0.01%
2023/12/18	4.2	178.60	2	179.00	176.00	2.2	14,520	0.01%
2023/12/15	1	179.50	8.3	181.94	182.00	-7.3	14,636	-0.05%
2023/12/14	5	178.80	416.4	179.99	180.50	-411.4	14,685	-2.80%	大賣/鉅額交易
2023/12/13	3	176.67	0	0.00	177.00	3	14,720	0.02%
2023/12/12	7.5	178.16	1	179.00	176.00	6.5	15,164	0.04%
2023/12/11	420.9	180.42	16.5	179.89	178.00	404.4	15,193	2.66%	大買/鉅額交易
2023/12/08	3.1	173.98	1.4	174.45	174.50	1.7	14,950	0.01%
2023/12/06	2	170.50	1	170.00	170.00	1	15,083	0.01%
2023/12/05	9.1	172.18	1	173.00	171.50	8.1	15,110	0.05%
2023/12/04	0	174.00	3	176.83	177.00	-3	14,993	-0.02%
2023/12/01	2	177.00	14	176.93	176.00	-12	14,991	-0.08%
2023/11/30	0	173.93	5	175.00	177.00	-5	14,954	-0.03%
2023/11/29	3	173.67	15	174.07	175.00	-12	14,807	-0.08%
2023/11/28	5	168.80	7.3	169.58	170.00	-2.3	14,628	-0.02%
2023/11/27	8	165.81	0.1	165.00	164.50	7.9	14,593	0.05%
2023/11/24	4.1	166.88	2	169.00	167.00	2.1	14,773	0.01%
2023/11/23	10	168.40	8	167.75	168.00	2	15,109	0.01%
2023/11/22	7	168.50	5.2	170.12	171.00	1.8	15,101	0.01%
2023/11/21	6	167.83	44.4	167.47	168.50	-38.4	15,184	-0.25%
2023/11/20	2	159.99	2.1	162.21	160.00	0	15,423	0.00%
2023/11/17	0	0.00	6.1	157.76	159.00	-6.1	15,336	-0.04%
2023/11/16	1	154.00	0	0.00	155.00	1	15,363	0.01%
2023/11/15	4.1	155.50	2.1	156.74	154.50	2	15,352	0.01%
2023/11/14	1.2	152.57	0	153.80	153.00	1.1	15,321	0.01%
2023/11/13	2	156.00	5.2	155.26	156.00	-3.2	15,446	-0.02%
2023/11/10	3.1	150.83	0	0.00	151.00	3.1	15,571	0.02%
2023/11/09	1.1	152.64	0	0.00	154.50	1.1	15,603	0.01%
2023/11/08	0.1	154.50	5	153.50	154.50	-5	15,739	-0.03%
2023/11/07	5.6	154.99	1	153.52	153.50	4.5	15,824	0.03%
2023/11/06	4	156.38	4.1	158.00	158.00	-0.1	16,019	0.00%
2023/11/03	3.1	151.56	4.6	154.03	155.50	-1.6	16,388	-0.01%
2023/11/02	3	149.00	8.1	149.19	151.00	-5.1	16,370	-0.03%
2023/11/01	4.1	143.64	2	143.50	144.50	2.1	16,377	0.01%
2023/10/31	3.3	145.27	13.1	143.70	143.00	-9.8	16,639	-0.06%
2023/10/30	9.2	146.12	2.5	148.13	145.50	6.8	17,143	0.04%
2023/10/27	3.1	149.49	1	151.50	147.00	2.1	17,194	0.01%
2023/10/26	13.2	150.92	3	152.49	149.00	10.1	17,353	0.06%
2023/10/25	8.1	158.68	5	158.70	157.00	3.1	17,380	0.02%
2023/10/24	14.2	155.85	9	155.94	157.00	5.2	17,972	0.03%
2023/10/23	9.4	159.65	5	161.00	158.50	4.4	18,580	0.02%
2023/10/20	10.1	157.15	10	159.35	161.00	0.1	19,659	0.00%
2023/10/19	10	158.20	5.1	160.31	160.00	5	20,246	0.02%
2023/10/18	7.9	160.50	1.8	162.57	160.00	6.1	20,714	0.03%
2023/10/17	2.8	167.98	0.2	168.75	166.50	2.6	21,177	0.01%
2023/10/16	6.5	163.67	15.1	164.24	164.50	-8.6	22,565	-0.04%
2023/10/13	0.3	170.03	1	168.50	169.00	-0.7	23,739	0.00%
2023/10/12	1.3	171.71	3	171.83	171.50	-1.7	24,128	-0.01%
2023/10/11	15	173.17	9.3	175.95	171.50	5.7	24,906	0.02%
2023/10/06	13.1	172.22	9	171.50	172.50	4.1	25,550	0.02%
2023/10/05	4	173.49	1	174.50	172.50	3	25,793	0.01%
2023/10/04	5.1	173.19	0	173.50	174.00	5.1	25,809	0.02%
2023/10/03	5.1	177.37	3.4	178.00	175.50	1.7	25,840	0.01%
2023/10/02	0	179.00	11.1	179.13	178.50	-11.1	26,042	-0.04%
2023/09/28	9.1	174.22	6	175.16	173.50	3.1	26,337	0.01%
2023/09/27	9.1	173.07	116	173.50	173.50	-106.9	26,484	-0.40%	大賣/鉅額交易
2023/09/26	6.1	177.33	1	179.49	176.00	5.1	26,457	0.02%
2023/09/25	4	178.62	80	178.39	178.50	-76	26,596	-0.29%
2023/09/22	15	178.47	16.1	176.39	181.00	-1	26,579	0.00%
2023/09/21	13	181.69	11	180.50	180.50	2	26,499	0.01%
2023/09/20	24.6	184.51	6	186.08	183.50	18.6	26,558	0.07%
2023/09/19	23.2	189.42	35.3	187.84	188.50	-12.1	26,571	-0.05%
2023/09/18	38.2	187.28	8.8	185.79	184.50	29.5	26,467	0.11%
2023/09/15	157.5	190.82	11.2	189.83	190.50	146.4	26,386	0.55%	大買/鉅額交易
2023/09/14	0	185.50	6.3	185.29	186.00	-6.3	26,171	-0.02%
2023/09/13	8.2	182.92	1.1	185.77	181.50	7.1	26,200	0.03%
2023/09/12	4.1	180.77	4.2	182.83	185.00	-0.1	26,428	0.00%
2023/09/11	0.1	180.50	2	182.00	179.50	-1.9	26,684	-0.01%
2023/09/08	3.3	182.21	32	181.33	181.00	-28.7	26,828	-0.11%
2023/09/07	5.1	185.30	0	185.67	184.50	5	27,295	0.02%
2023/09/06	24	185.73	4	186.13	187.00	20	27,500	0.07%
2023/09/05	13	183.70	24	186.17	186.50	-11	27,786	-0.04%
2023/09/04	5	183.40	4.1	184.49	185.00	0.9	28,511	0.00%
2023/09/01	20	184.17	2	183.25	182.00	18	28,870	0.06%
2023/08/31	18.4	185.08	31.2	185.00	185.50	-12.8	29,026	-0.04%
2023/08/30	6	184.92	25.1	184.30	184.00	-19.1	29,139	-0.07%
2023/08/29	12.1	184.19	23.2	182.23	184.00	-11.1	29,237	-0.04%
2023/08/28	21.1	177.48	6.1	178.14	176.00	15	29,112	0.05%
2023/08/25	49.4	181.89	18	180.03	179.50	31.4	29,448	0.11%
2023/08/24	23.1	185.61	32.3	186.87	189.00	-9.2	29,388	-0.03%
2023/08/23	3	176.33	6	176.50	177.00	-3	29,334	-0.01%
2023/08/22	10	174.40	20.1	175.38	176.00	-10.1	30,062	-0.03%
2023/08/21	13.1	172.82	3	173.50	172.50	10.1	31,063	0.03%
2023/08/18	10.3	176.67	55.1	175.02	174.50	-44.8	31,230	-0.14%
2023/08/17	26.2	178.28	35	179.10	180.50	-8.8	31,514	-0.03%
2023/08/16	25	178.00	19.2	178.17	178.00	5.9	31,889	0.02%
2023/08/15	26	175.33	37.3	175.93	175.50	-11.3	31,957	-0.04%
2023/08/14	18.1	171.25	8	169.94	170.50	10.1	32,426	0.03%
2023/08/11	16.1	175.34	104.2	175.16	174.50	-88.1	32,885	-0.27%	大賣/
2023/08/10	22.3	180.68	2	179.50	177.00	20.3	33,081	0.06%
2023/08/09	9.2	183.36	13.3	184.36	184.00	-4.1	33,007	-0.01%
2023/08/08	18.3	180.45	10	178.50	178.50	8.3	32,919	0.03%
2023/08/07	10	181.30	32.1	181.50	182.00	-22.1	33,012	-0.07%
2023/08/04	11.3	176.68	5.2	177.82	177.50	6.1	33,076	0.02%
2023/08/02	17.4	183.69	4.4	184.39	180.00	13	33,196	0.04%
2023/08/01	4.1	185.88	16.1	185.95	186.00	-12	33,560	-0.04%
2023/07/31	10.1	187.91	103.6	185.41	184.50	-93.5	33,969	-0.28%	大賣/
2023/07/28	9.1	190.99	8.5	190.45	191.00	0.6	33,919	0.00%
2023/07/27	26.2	191.85	31.1	191.82	190.50	-4.9	33,959	-0.01%
2023/07/26	22.1	199.24	62.1	198.76	197.50	-40	33,805	-0.12%
2023/07/25	83.6	198.82	203.1	202.99	195.50	-119.5	33,790	-0.35%	大賣/鉅額交易
2023/07/24	43	196.43	410.2	196.08	199.50	-367.2	32,927	-1.12%	大賣/鉅額交易
2023/07/21	85.2	190.98	258.1	190.67	190.50	-173	32,768	-0.53%	大賣/鉅額交易
2023/07/20	74.4	201.92	15.4	199.32	196.50	59	32,526	0.18%
2023/07/19	110.5	202.57	97.8	203.28	203.00	12.7	32,017	0.04%	大買/
2023/07/18	64.6	187.43	107.9	195.04	200.00	-43.3	30,787	-0.14%	大賣/
2023/07/17	132.7	185.53	9.1	187.25	182.00	123.6	29,625	0.42%	大買/鉅額交易
2023/07/14	577.6	185.59	19.5	184.13	187.00	558	29,371	1.90%	大買/鉅額交易
2023/07/13	217.4	178.79	67.5	176.70	175.50	149.9	28,676	0.52%	大買/鉅額交易
2023/07/12	60.3	170.50	1.1	171.05	171.00	59.2	27,913	0.21%
2023/07/11	1.1	169.50	4	169.13	169.00	-2.9	27,712	-0.01%
2023/07/10	8	170.12	20	167.50	167.00	-12	27,827	-0.04%
2023/07/07	35	169.16	46	168.80	170.00	-11	27,843	-0.04%
2023/07/06	34.5	172.74	7	169.36	169.00	27.5	27,676	0.10%
2023/07/05	35.3	181.40	22	177.95	178.00	13.3	27,240	0.05%
2023/07/04	45	178.52	20	179.88	180.00	25	27,075	0.09%
2023/07/03	3	179.33	4.3	179.77	179.50	-1.3	27,204	0.00%
2023/06/30	0	0.00	0.1	176.00	176.00	-0.1	27,500	0.00%
2023/06/29	2.1	172.55	2	175.25	174.00	0.1	28,041	0.00%
2023/06/28	3.2	174.10	0.1	175.00	173.00	3.1	28,063	0.01%
2023/06/27	15	175.87	11.3	177.13	177.00	3.7	28,482	0.01%
2023/06/26	5.2	181.26	24	180.29	180.00	-18.8	28,569	-0.07%
2023/06/21	23	188.15	18.3	187.07	187.00	4.7	29,175	0.02%
2023/06/20	12	186.67	22	187.70	188.50	-10	29,637	-0.03%
2023/06/19	24.1	188.18	13	186.15	185.50	11	29,823	0.04%
2023/06/16	60.2	185.17	64.1	188.33	189.50	-3.8	30,056	-0.01%
2023/06/15	17.1	182.29	32.1	185.08	186.50	-14.9	29,855	-0.05%
2023/06/14	22.1	178.41	18	180.25	180.50	4.1	29,629	0.01%
2023/06/13	17.1	178.39	11.3	178.46	180.00	5.8	29,512	0.02%
2023/06/12	7.1	173.68	8.1	170.89	172.50	-0.9	29,054	0.00%
2023/06/09	16.6	166.80	39.2	170.55	171.50	-22.6	28,957	-0.08%
2023/06/08	27.5	170.64	4.4	166.89	167.00	23.1	28,788	0.08%
2023/06/07	3.4	174.73	3	174.67	176.00	0.4	28,229	0.00%
2023/06/06	2	180.47	27	176.81	177.00	-25	28,025	-0.09%
2023/06/05	14	181.46	15.1	181.57	181.00	-1	28,021	0.00%
2023/06/02	24.5	181.65	12	182.29	182.00	12.5	27,967	0.04%
2023/06/01	20.2	180.80	34.1	180.34	181.00	-13.9	27,935	-0.05%
2023/05/31	19.2	180.54	17	180.44	180.50	2.2	28,316	0.01%
2023/05/30	19.2	180.18	20	180.75	180.00	-0.9	28,128	0.00%
2023/05/29	46.7	181.68	38.5	182.10	182.50	8.2	28,229	0.03%
2023/05/26	43.3	188.98	33.1	186.88	185.50	10.1	28,279	0.04%
2023/05/25	16.5	176.95	41.1	178.27	180.50	-24.6	27,771	-0.09%
2023/05/24	18.3	165.65	20.2	166.90	167.50	-1.9	26,934	-0.01%
2023/05/23	5	164.00	14.2	165.50	167.00	-9.2	26,869	-0.03%
2023/05/22	18.7	164.23	7	163.50	161.00	11.7	26,560	0.04%
2023/05/19	16	166.97	17.5	168.80	170.00	-1.5	26,206	-0.01%
2023/05/18	7	168.86	25.9	168.08	167.50	-18.8	26,351	-0.07%
2023/05/17	46.1	163.74	9	164.00	165.00	37.1	26,099	0.14%
2023/05/16	4.3	160.58	11	160.77	161.00	-6.7	25,638	-0.03%
2023/05/15	2	158.75	8.1	157.32	156.00	-6.1	25,354	-0.02%
2023/05/12	16	157.91	16	157.84	160.00	0	25,345	0.00%
2023/05/11	9	158.39	12	157.29	156.00	-3	25,166	-0.01%
2023/05/10	3	158.66	9.1	158.17	158.00	-6.1	25,089	-0.02%
2023/05/09	6	159.58	2.2	159.09	160.50	3.8	25,096	0.02%
2023/05/08	13.2	159.77	39.5	159.71	161.00	-26.3	25,088	-0.10%
2023/05/05	1	152.00	66.3	151.72	152.50	-65.3	24,541	-0.27%
2023/05/04	4	145.76	23	147.00	148.50	-19	24,440	-0.08%
2023/05/03	15	145.97	5.9	146.58	147.00	9.1	24,546	0.04%
2023/05/02	4.2	145.32	6.2	144.70	143.50	-2	24,416	-0.01%
2023/04/28	15	142.60	28.1	144.03	145.00	-13.1	24,457	-0.05%
2023/04/27	9.1	135.79	304	137.98	136.50	-295	23,763	-1.24%	大賣/鉅額交易
2023/04/26	2.1	138.76	4	138.38	139.00	-1.9	23,835	-0.01%
2023/04/25	5.2	138.69	8	138.38	135.00	-2.8	23,701	-0.01%
2023/04/24	304	137.75	12	138.71	139.50	292	23,545	1.24%	大買/鉅額交易
2023/04/21	8	136.75	4	137.13	136.50	4	23,472	0.02%
2023/04/20	5.1	135.21	6.5	134.98	135.50	-1.4	23,368	-0.01%
2023/04/19	16.5	133.54	2.4	134.92	132.50	14.1	23,543	0.06%
2023/04/18	8.3	136.78	0	137.00	136.50	8.3	23,617	0.03%
2023/04/17	0.3	137.87	0	139.50	139.00	0.3	23,761	0.00%
2023/04/14	11	141.00	11	139.00	139.00	0	23,949	0.00%
2023/04/13	3.1	139.87	3	140.00	139.50	0.1	23,954	0.00%
2023/04/12	1.2	141.58	2	141.50	142.00	-0.8	23,932	0.00%
2023/04/11	1	143.00	4	143.00	143.00	-3	23,978	-0.01%
2023/04/10	0	0.00	1	143.50	144.50	-1	24,062	0.00%
2023/04/07	1.1	144.50	0	0.00	144.50	1.1	24,146	0.00%
2023/04/06	2	143.28	3	142.85	144.00	-1	24,192	0.00%
2023/03/31	11	149.14	16.3	148.88	147.50	-5.3	24,432	-0.02%
2023/03/30	12.2	146.56	18.3	147.63	147.50	-6.1	24,442	-0.02%
2023/03/29	3.6	140.95	2.3	140.60	140.50	1.3	24,829	0.01%
2023/03/28	15.5	140.94	7.1	141.11	138.50	8.4	25,628	0.03%
2023/03/27	4.3	145.48	1.1	145.41	145.50	3.2	25,225	0.01%
2023/03/24	29.2	147.71	32.2	148.58	148.00	-3	25,244	-0.01%
2023/03/23	5.1	144.12	24.3	143.53	146.00	-19.1	24,511	-0.08%
2023/03/22	10.6	141.37	9.5	140.82	140.00	1.1	24,185	0.00%
2023/03/21	2.4	137.76	14.1	139.25	138.50	-11.7	24,170	-0.05%
2023/03/20	2.1	135.44	2	135.25	135.50	0.1	23,881	0.00%
2023/03/17	1	131.50	5	132.40	134.00	-4	24,105	-0.02%
2023/03/16	20.2	130.35	20	129.50	129.50	0.2	24,434	0.00%
2023/03/15	0.1	133.00	0	0.00	131.00	0.1	25,342	0.00%
2023/03/14	22	131.14	14	130.71	130.50	8	25,725	0.03%
2023/03/13	13.2	130.07	16	133.31	133.50	-2.8	26,381	-0.01%
2023/03/10	9.3	132.97	9	133.06	131.50	0.3	26,488	0.00%
2023/03/09	3.4	136.82	55	136.38	136.00	-51.6	27,683	-0.19%
2023/03/08	10	135.75	10	137.65	137.00	0	27,666	0.00%
2023/03/07	26	136.75	24.1	136.23	136.50	1.9	27,869	0.01%
2023/03/06	1	138.00	24	138.69	138.50	-23	27,852	-0.08%
2023/03/03	61.1	137.80	221.4	136.10	136.50	-160.3	28,013	-0.57%	大賣/鉅額交易
2023/03/02	12	132.08	5.1	132.04	134.00	6.9	27,673	0.02%
2023/03/01	7	128.21	7.3	129.65	131.50	-0.3	27,695	0.00%
2023/02/24	28.9	128.73	8	129.88	128.00	20.9	27,536	0.08%
2023/02/23	113.1	135.28	2	134.25	134.00	111.1	27,064	0.41%	大買/鉅額交易
2023/02/22	8.1	134.43	4.4	134.00	133.50	3.8	27,349	0.01%
2023/02/21	108	136.99	3.6	136.77	137.50	104.4	27,513	0.38%	大買/鉅額交易
2023/02/20	3	138.00	17	136.56	136.50	-14	27,910	-0.05%
2023/02/17	3	136.33	2.3	136.00	136.00	0.7	28,466	0.00%
2023/02/16	20.1	137.86	9	137.83	138.50	11.1	29,275	0.04%
2023/02/15	5	133.30	7.2	133.59	137.50	-2.2	30,468	-0.01%
2023/02/14	4.1	131.49	2.1	131.00	131.50	2.1	30,890	0.01%
2023/02/13	18	129.67	0	0.00	128.50	18	32,245	0.06%
2023/02/10	3.2	129.54	3	129.00	129.00	0.2	33,137	0.00%
2023/02/09	1.1	131.55	3	131.83	132.50	-1.9	33,431	-0.01%
2023/02/08	6.3	131.04	0	132.00	131.50	6.3	33,774	0.02%
2023/02/07	5.7	129.85	2	130.50	130.00	3.7	33,943	0.01%
2023/02/06	8.8	130.18	15.8	130.15	129.00	-7	34,204	-0.02%
2023/02/03	12.5	139.59	6	140.50	137.00	6.5	34,062	0.02%
2023/02/02	5.1	142.02	5	142.30	143.50	0.1	34,277	0.00%
2023/02/01	12.5	141.30	13.1	140.70	141.50	-0.6	34,457	0.00%
2023/01/31	5.2	135.82	3.1	136.02	136.50	2.1	34,564	0.01%
2023/01/30	8.3	134.82	3.3	132.09	136.00	5	35,279	0.01%
2023/01/17	3.3	126.36	2	127.25	127.00	1.3	35,331	0.00%
2023/01/16	7.3	129.61	4.3	129.86	128.00	3	36,209	0.01%
2023/01/13	1	126.00	8	127.38	126.00	-7	36,404	-0.02%
2023/01/12	4.2	126.48	1	127.00	125.00	3.2	36,934	0.01%
2023/01/11	5	127.70	1	127.50	128.00	4	37,413	0.01%
2023/01/10	2	126.01	1	126.50	126.50	1	37,953	0.00%
2023/01/09	12.1	125.49	25.2	125.74	127.50	-13.1	38,592	-0.03%
2023/01/06	1.1	122.14	8.2	122.69	123.00	-7.1	38,463	-0.02%
2023/01/05	5	118.80	3.1	120.61	119.00	1.9	38,437	0.01%
2023/01/04	7.2	119.01	3	119.00	120.00	4.2	38,524	0.01%
2023/01/03	1	119.50	1	121.50	122.00	0	38,642	0.00%
2022/12/30	12.2	121.62	3	120.00	120.00	9.2	38,893	0.02%
2022/12/29	13.4	120.99	4	121.25	121.50	9.4	38,945	0.02%
2022/12/28	4	121.26	6	120.58	120.00	-2	39,277	-0.01%
2022/12/27	3.5	123.08	0	0.00	122.50	3.5	39,633	0.01%
2022/12/26	1.2	123.09	4	122.88	123.00	-2.8	39,842	-0.01%
2022/12/23	5	123.10	8	122.25	125.00	-3	40,196	-0.01%
2022/12/22	14.9	122.37	10	121.90	122.00	4.9	40,091	0.01%
2022/12/21	19.1	122.15	6	121.42	120.50	13.1	40,102	0.03%
2022/12/20	43.4	129.31	22	129.20	126.50	21.4	39,454	0.05%
2022/12/19	8.4	140.60	2	140.25	140.50	6.4	38,921	0.02%
2022/12/16	12.4	143.34	0	0.00	142.00	12.4	38,881	0.03%
2022/12/15	0.3	148.50	0	0.00	149.00	0.3	38,834	0.00%
2022/12/14	2.3	146.74	0	147.50	147.50	2.3	38,939	0.01%
2022/12/13	12.2	149.48	15	146.63	146.00	-2.9	39,001	-0.01%
2022/12/12	0.1	149.50	0	0.00	150.00	0.1	38,827	0.00%
2022/12/09	7.3	150.24	5	149.00	149.50	2.3	39,005	0.01%
2022/12/08	8.4	148.83	4	150.25	149.50	4.4	38,854	0.01%
2022/12/07	48.5	153.50	11.5	154.89	150.00	37	38,833	0.10%
2022/12/06	23.1	164.58	5.3	165.65	163.00	17.8	38,234	0.05%
2022/12/05	8.4	165.62	26.2	166.38	166.00	-17.8	38,054	-0.05%
2022/12/02	9.1	160.23	4.2	160.52	160.50	4.9	37,559	0.01%
2022/12/01	45.8	163.46	33.1	163.77	159.50	12.7	37,807	0.03%
2022/11/30	2.4	153.96	14.2	154.11	155.50	-11.8	36,551	-0.03%
2022/11/29	5.7	151.25	22.1	152.14	151.00	-16.4	36,655	-0.04%
2022/11/28	9	156.06	1.2	156.75	155.50	7.8	36,801	0.02%
2022/11/25	12.2	158.07	14.1	159.41	156.50	-1.9	37,569	-0.01%
2022/11/24	1.3	153.00	3.1	153.58	157.50	-1.8	37,308	0.00%
2022/11/23	1.6	154.30	5.9	154.14	153.50	-4.3	37,153	-0.01%
2022/11/22	12.2	157.39	6	156.01	156.00	6.2	37,179	0.02%
2022/11/21	3.4	156.47	0.1	157.00	157.00	3.3	37,057	0.01%
2022/11/18	14.2	157.68	31	154.71	154.00	-16.8	36,990	-0.05%
2022/11/17	14.6	160.16	8.1	159.69	158.50	6.5	36,745	0.02%
2022/11/16	28.1	160.50	20	160.58	161.50	8.1	36,811	0.02%
2022/11/15	12	159.17	14.1	160.60	161.00	-2.1	36,767	-0.01%
2022/11/14	36.1	160.04	38.1	160.12	158.50	-1.9	36,487	-0.01%
2022/11/11	20	158.80	26.4	159.96	158.00	-6.4	35,903	-0.02%
2022/11/10	17.1	144.42	24.1	145.60	147.00	-7	34,562	-0.02%
2022/11/09	32.3	141.91	37.3	142.18	145.00	-5	34,019	-0.01%
2022/11/08	9.1	135.31	16.1	134.31	133.00	-7	33,249	-0.02%
2022/11/07	24.1	127.77	20	128.20	128.00	4.1	32,763	0.01%
2022/11/04	7.1	125.56	3.1	127.55	129.00	4	32,663	0.01%
2022/11/03	5.1	127.22	0	0.00	127.50	5.1	32,429	0.02%
2022/11/02	24	127.69	12.2	127.33	127.50	11.8	32,426	0.04%
2022/11/01	2	124.50	3	124.83	125.00	-1	32,127	0.00%
2022/10/31	6	124.58	4	125.25	124.50	2	32,406	0.01%
2022/10/28	4	121.38	10	122.85	122.50	-6	32,386	-0.02%
2022/10/27	19	119.92	22	121.25	120.50	-3	32,343	-0.01%
2022/10/26	29.2	119.53	13	119.42	118.50	16.2	32,566	0.05%
2022/10/25	12	121.83	7	122.21	121.50	5	32,418	0.02%
2022/10/24	12.2	123.61	22.1	124.09	122.00	-9.9	32,909	-0.03%
2022/10/21	3.1	117.98	6.1	118.83	116.50	-3	33,140	-0.01%
2022/10/20	20.3	117.02	6	115.83	116.50	14.3	33,587	0.04%
2022/10/19	33.5	123.97	120.3	124.29	122.50	-86.8	33,184	-0.26%	大賣/
2022/10/18	21	120.74	114.1	120.26	121.00	-93.1	32,816	-0.28%	大賣/
2022/10/17	210.1	117.64	10	116.05	119.50	200.1	32,568	0.61%	大買/鉅額交易
2022/10/14	1	116.50	11.2	116.62	118.00	-10.2	32,329	-0.03%
2022/10/13	1.1	107.17	0	0.00	107.50	1.1	32,698	0.00%
2022/10/12	0	0.00	7.1	113.14	113.00	-7.1	32,790	-0.02%
2022/10/11	4.2	113.86	2.1	114.73	112.00	2.2	32,949	0.01%
2022/10/07	25.1	121.06	22	120.39	120.00	3.1	33,045	0.01%
2022/10/06	6	122.25	10	123.30	123.50	-4	33,041	-0.01%
2022/10/05	17.1	122.82	110.2	123.11	121.50	-93.1	33,122	-0.28%	大賣/
2022/10/04	112	122.38	14	121.93	122.50	98	32,909	0.30%	大買/
2022/10/03	8.2	118.62	2.2	118.30	117.50	6	32,733	0.02%
2022/09/30	3	114.50	1.6	111.00	117.50	1.5	33,043	0.00%
2022/09/29	3.2	114.59	4	116.13	113.00	-0.8	33,152	0.00%
2022/09/28	24.1	117.11	22.1	118.24	115.00	2.1	33,183	0.01%
2022/09/27	3	122.00	10.4	120.01	123.50	-7.4	33,283	-0.02%
2022/09/26	9.1	119.67	12.1	119.58	118.00	-2.9	33,442	-0.01%
2022/09/23	0.1	124.85	2.1	124.00	123.00	-1.9	33,728	-0.01%
2022/09/22	3.1	123.98	4.2	123.99	124.00	-1.2	33,827	0.00%
2022/09/21	1.1	128.39	2.1	127.02	127.50	-1	33,785	0.00%
2022/09/20	17.1	130.11	14	130.29	129.00	3.1	34,024	0.01%
2022/09/19	0	131.50	0.1	133.00	131.50	-0.1	34,086	0.00%
2022/09/16	3.2	133.32	5.1	131.64	130.00	-2	34,195	-0.01%
2022/09/15	4.7	134.34	2	135.50	133.00	2.7	34,302	0.01%
2022/09/14	9.2	134.19	4.3	135.24	135.50	4.9	34,700	0.01%
2022/09/13	10.2	140.23	22	140.00	139.00	-11.8	34,961	-0.03%
2022/09/12	2	142.02	3.1	144.65	142.50	-1.1	35,100	0.00%
2022/09/08	17	138.47	13	138.92	139.50	4	36,276	0.01%
2022/09/07	8.1	136.33	17.2	134.26	139.00	-9.1	37,968	-0.02%
2022/09/06	0.3	139.32	1	140.50	139.00	-0.7	38,164	0.00%
2022/09/05	24.6	140.02	5	141.30	138.00	19.6	38,203	0.05%
2022/09/02	16.2	137.83	11.1	138.55	138.50	5.1	38,114	0.01%
2022/09/01	30.9	142.01	3	143.67	138.00	27.9	37,632	0.07%
2022/08/31	2.1	150.83	2.1	151.31	151.50	0	36,962	0.00%
2022/08/30	2	152.25	0	0.00	153.00	2	37,023	0.01%
2022/08/29	4.1	149.08	7.1	150.35	151.50	-2.9	37,115	-0.01%
2022/08/26	2	156.75	4	157.88	156.50	-2	36,956	-0.01%
2022/08/25	2.1	155.02	2	155.75	154.50	0.1	37,138	0.00%
2022/08/24	4.1	153.29	37.3	154.48	154.50	-33.2	37,485	-0.09%
2022/08/23	16.9	157.10	5.1	157.21	154.50	11.8	37,409	0.03%
2022/08/22	17.6	165.05	13	165.65	163.50	4.6	37,361	0.01%
2022/08/19	15.1	160.02	6.1	162.35	163.50	9	37,206	0.02%
2022/08/18	6.1	157.67	59.3	159.29	160.00	-53.1	37,362	-0.14%
2022/08/17	21.2	161.65	22.1	159.43	159.00	-0.9	37,299	0.00%
2022/08/16	37	162.03	35.1	162.34	162.50	1.9	37,334	0.01%
2022/08/15	368	164.50	314.1	164.48	163.50	53.9	37,170	0.15%	大買/大賣/
2022/08/12	306	157.00	339.1	157.25	158.00	-33.1	36,528	-0.09%	大買/大賣/
2022/08/11	34	154.01	7.3	153.88	152.50	26.7	36,305	0.07%
2022/08/10	7	153.57	7	153.79	150.00	0	36,250	0.00%
2022/08/09	413	155.45	613	153.67	154.00	-200	36,220	-0.55%	大買/大賣/鉅額交易
2022/08/08	20	150.38	24	149.79	153.00	-4	36,151	-0.01%
2022/08/05	116.1	150.57	18.6	151.57	150.50	97.5	36,140	0.27%	大買/
2022/08/04	117.1	146.88	14.2	146.61	146.00	102.9	35,785	0.29%	大買/鉅額交易
2022/08/03	113	148.04	116	148.47	147.50	-3	35,343	-0.01%	大買/大賣/
2022/08/02	22.7	149.12	5	149.80	148.00	17.7	35,063	0.05%
2022/08/01	23.2	155.14	29.1	154.86	155.00	-5.8	34,607	-0.02%
2022/07/29	62.4	159.21	69	158.91	158.50	-6.6	34,030	-0.02%
2022/07/28	55.4	168.23	105	166.57	162.00	-49.6	33,366	-0.15%	大賣/
2022/07/27	33.2	172.82	238.5	178.86	179.50	-205.3	32,397	-0.63%	大賣/鉅額交易
2022/07/26	15.3	169.68	10.1	169.95	170.00	5.2	31,648	0.02%
2022/07/25	4	175.38	0	175.50	176.00	4	31,695	0.01%
2022/07/22	310.1	179.45	53.1	176.99	177.00	257	32,085	0.80%	大買/鉅額交易
2022/07/21	340.1	175.87	342	176.50	177.50	-1.9	32,633	-0.01%	大買/大賣/
2022/07/20	53.2	169.28	36	169.64	170.50	17.1	32,356	0.05%
2022/07/19	34	164.46	26	165.21	164.00	8	31,985	0.03%
2022/07/18	26	162.13	15.3	163.44	163.50	10.7	31,886	0.03%
2022/07/15	20.1	154.98	15.3	156.20	156.50	4.8	31,603	0.02%
2022/07/14	7	149.37	11	152.19	153.50	-4	31,402	-0.01%
2022/07/13	110.2	157.69	111	153.65	149.50	-0.8	31,220	0.00%	大買/大賣/
2022/07/12	5.1	151.99	1	153.50	148.50	4.1	31,142	0.01%
2022/07/11	14.1	156.14	11	154.82	153.00	3.1	31,094	0.01%
2022/07/08	225.4	161.69	222.3	155.89	157.50	3.1	30,828	0.01%	大買/大賣/
2022/07/07	7	155.71	59.1	151.72	156.50	-52.1	30,399	-0.17%
2022/07/06	59	153.03	3	150.83	147.50	56	30,012	0.19%
2022/07/05	8.1	152.70	8.1	152.51	153.50	0	29,996	0.00%
2022/07/04	7	149.57	5.2	149.68	149.00	1.8	29,582	0.01%
2022/07/01	12.2	149.92	226	146.53	146.00	-213.8	29,430	-0.73%	大賣/鉅額交易
2022/06/30	102	159.50	104	159.96	158.50	-2	29,122	-0.01%	大買/大賣/
2022/06/29	106	160.99	106.1	161.53	162.50	-0.1	29,127	0.00%	大買/大賣/
2022/06/28	11	160.82	35	162.51	161.00	-24	29,070	-0.08%
2022/06/27	135	166.84	110.7	167.06	167.50	24.3	29,029	0.08%	大買/大賣/
2022/06/24	6	160.42	17	160.82	160.50	-11	28,920	-0.04%
2022/06/23	27.1	159.60	18	158.89	159.00	9.1	28,778	0.03%
2022/06/22	12.2	161.93	9	160.00	158.00	3.2	28,839	0.01%
2022/06/21	18	165.42	39	165.44	169.50	-21	28,464	-0.07%
2022/06/20	25	163.20	8	159.25	157.50	17	28,086	0.06%
2022/06/17	20.1	163.35	21	162.62	166.00	-0.9	27,775	0.00%
2022/06/16	30.5	176.46	32.1	174.00	165.50	-1.6	26,598	-0.01%
2022/06/15	16.1	188.37	118	199.13	183.00	-101.9	24,896	-0.41%	大賣/鉅額交易
2022/06/14	107.3	200.46	3	198.33	201.50	104.3	24,619	0.42%	大買/鉅額交易
2022/06/13	3.3	200.24	0	201.50	200.00	3.3	24,809	0.01%
2022/06/10	7	206.42	3	204.67	206.50	4	25,100	0.02%
2022/06/09	5	207.90	3	206.17	206.50	2	25,540	0.01%
2022/06/08	3	203.82	3	203.00	204.50	0	25,585	0.00%
2022/06/07	5	201.20	3	201.66	200.00	2	25,898	0.01%
2022/06/06	102	206.96	100	203.58	203.50	2	26,165	0.01%	大買/
2022/06/02	9.3	203.45	4	203.50	203.50	5.3	26,590	0.02%
2022/06/01	14.1	206.54	7	206.57	205.50	7.1	26,890	0.03%
2022/05/31	3	215.00	205.1	212.84	215.50	-202.1	26,755	-0.76%	大賣/鉅額交易
2022/05/30	206	210.97	20	211.50	213.00	186	26,804	0.69%	大買/鉅額交易
2022/05/27	27.4	204.11	14	202.50	201.50	13.4	26,707	0.05%
2022/05/26	21.2	208.10	267	209.80	201.50	-245.8	27,153	-0.91%	大賣/鉅額交易
2022/05/25	255	207.84	14	207.14	213.00	241	27,629	0.87%	大買/鉅額交易
2022/05/24	19.3	206.84	209	209.95	204.00	-189.7	28,654	-0.66%	大賣/鉅額交易
2022/05/23	13	217.23	9	217.50	216.00	4	28,816	0.01%
2022/05/20	1	217.50	25.1	217.48	217.00	-24.1	29,177	-0.08%
2022/05/19	12	217.29	9.1	216.34	219.00	3	29,942	0.01%
2022/05/18	216	225.84	12	224.21	222.50	204	30,060	0.68%	大買/鉅額交易
2022/05/17	7	216.65	19.1	218.28	219.50	-12.1	30,272	-0.04%
2022/05/16	9.1	218.93	8.1	220.20	214.50	0.9	30,309	0.00%
2022/05/13	8	213.74	11	214.50	215.00	-3	30,139	-0.01%
2022/05/12	5.1	210.03	5.1	213.08	208.50	0	30,285	0.00%
2022/05/11	6	212.75	1	213.49	212.00	5	30,484	0.02%
2022/05/10	15	209.77	18	211.89	216.50	-3	30,940	-0.01%
2022/05/09	7	213.07	10.1	212.50	211.00	-3	30,922	-0.01%
2022/05/06	7.1	209.21	2.1	209.24	208.00	5	30,785	0.02%
2022/05/05	7	223.21	11	223.64	218.00	-4	30,673	-0.01%
2022/05/04	209	219.26	208	219.43	217.50	1	30,545	0.00%	大買/大賣/
2022/05/03	1	215.00	0	0.00	213.50	1	30,705	0.00%
2022/04/29	18.2	210.20	23	210.94	213.00	-4.9	31,125	-0.02%
2022/04/28	46.1	211.98	205	213.18	205.50	-158.9	30,759	-0.52%	大賣/鉅額交易
2022/04/27	272	207.05	83.1	212.21	216.50	188.9	30,313	0.62%	大買/鉅額交易
2022/04/26	3.1	200.34	12	198.75	199.50	-8.9	29,572	-0.03%
2022/04/25	3	202.67	9.1	200.82	202.00	-6.1	29,559	-0.02%
2022/04/22	12.2	211.26	5	212.80	210.00	7.2	29,503	0.02%
2022/04/21	4	220.75	5	219.60	220.00	-1	29,467	0.00%
2022/04/20	2	219.25	2	217.52	220.00	0	29,621	0.00%
2022/04/19	4	211.75	3.1	210.86	210.50	0.9	29,648	0.00%
2022/04/18	5	207.40	2	206.26	206.50	3	29,942	0.01%
2022/04/15	6.5	207.78	0.2	206.07	205.00	6.3	30,175	0.02%
2022/04/14	2	219.99	4.3	219.00	217.50	-2.3	30,373	-0.01%
2022/04/13	3.1	214.03	1.3	217.12	216.50	1.8	30,535	0.01%
2022/04/12	5.1	217.88	0	217.25	215.00	5.1	30,631	0.02%
2022/04/11	10.6	218.86	10	219.40	213.50	0.6	30,835	0.00%
2022/04/08	6	229.25	4	229.50	231.00	2	30,643	0.01%
2022/04/07	15.1	231.43	15	231.97	227.00	0.1	30,609	0.00%
2022/04/06	17.8	232.10	7	230.71	230.50	10.8	30,340	0.04%
2022/04/01	8	243.38	2	244.00	243.50	6	30,397	0.02%
2022/03/31	11	247.05	15	248.33	249.00	-4	30,462	-0.01%
2022/03/30	4	249.62	20	249.20	248.50	-16	31,026	-0.05%
2022/03/29	7	244.00	6	243.25	244.00	1	30,997	0.00%
2022/03/28	14.1	241.18	8	239.26	241.00	6.1	30,908	0.02%
2022/03/25	9.2	240.88	27.4	243.31	246.00	-18.1	30,920	-0.06%
2022/03/24	3	238.83	2	239.75	238.50	1	31,276	0.00%
2022/03/23	6	238.50	7	238.57	239.00	-1	31,287	0.00%
2022/03/22	5	230.40	8	228.75	232.00	-3	31,155	-0.01%
2022/03/21	13.3	227.85	10	226.00	226.00	3.3	31,103	0.01%
2022/03/18	6	219.50	4	220.00	219.50	2	31,121	0.01%
2022/03/17	9	223.44	11	224.09	225.50	-2	31,208	-0.01%
2022/03/16	16.1	216.63	13	215.69	212.50	3.1	31,179	0.01%
2022/03/15	28.1	216.90	36.4	217.72	217.50	-8.2	31,113	-0.03%
2022/03/14	18	224.81	9.1	226.92	225.00	8.8	31,009	0.03%
2022/03/11	5	236.70	21	235.60	235.50	-16	30,728	-0.05%
2022/03/10	11	238.73	16	238.47	241.00	-5	30,780	-0.02%
2022/03/09	16.5	224.09	18	223.78	227.00	-1.5	30,999	0.00%
2022/03/08	9.1	224.86	21.5	221.49	216.00	-12.4	30,961	-0.04%
2022/03/07	12.1	228.58	10.4	226.57	222.00	1.6	31,407	0.01%
2022/03/04	209.1	249.42	207.1	246.77	245.00	2	31,477	0.01%	大買/大賣/
2022/03/03	3.2	248.06	14	248.96	246.00	-10.8	31,984	-0.03%
2022/03/02	5.5	246.89	46	249.60	250.00	-40.5	32,633	-0.12%
2022/03/01	44.1	254.39	32.1	250.28	246.50	12	32,721	0.04%
2022/02/25	43	256.60	427.5	257.86	254.00	-384.4	32,163	-1.20%	大賣/鉅額交易
2022/02/24	121	239.79	127.7	247.39	243.00	-6.7	31,324	-0.02%	大買/大賣/
2022/02/23	26	236.98	8	237.44	240.50	18	30,098	0.06%
2022/02/21	439	238.06	536.2	238.22	237.50	-97.1	29,981	-0.32%	大買/大賣/
2022/02/18	321.2	241.86	224.6	241.42	242.00	96.6	29,739	0.32%	大買/大賣/
2022/02/17	212	235.99	14.2	233.65	234.50	197.9	29,288	0.68%	大買/鉅額交易
2022/02/16	218.1	234.65	24	233.71	233.50	194	29,726	0.65%	大買/鉅額交易
2022/02/15	63.3	225.27	67.1	222.83	222.50	-3.8	29,955	-0.01%
2022/02/14	3.1	217.82	31.1	217.37	217.50	-28	30,312	-0.09%
2022/02/11	6.3	222.42	43	222.07	222.00	-36.7	30,787	-0.12%
2022/02/10	37	220.97	211	218.39	217.50	-174	31,135	-0.56%	大賣/鉅額交易
2022/02/09	315.1	215.01	12	216.92	221.50	303.1	31,084	0.97%	大買/鉅額交易
2022/02/08	2	206.50	0	0.00	205.50	2	31,235	0.01%
2022/02/07	7	201.50	8	201.88	203.00	-1	31,609	0.00%
2022/01/26	3.2	200.36	3	201.50	200.00	0.2	32,474	0.00%
2022/01/25	7.1	201.65	5	201.50	200.50	2.1	33,702	0.01%
2022/01/24	4	203.14	3.2	205.84	207.00	0.8	34,432	0.00%
2022/01/21	22.6	208.63	4	204.50	201.00	18.6	35,464	0.05%
2022/01/20	0	0.00	3	216.33	222.00	-3	36,943	-0.01%
2022/01/19	14.7	214.86	11	215.77	215.50	3.7	37,518	0.01%
2022/01/18	9	223.56	6	225.17	222.00	3	38,503	0.01%
2022/01/17	6.2	222.52	11	222.68	221.50	-4.8	39,119	-0.01%
2022/01/14	1	213.00	2	214.00	220.00	-1	39,465	0.00%
2022/01/13	6.2	217.61	13	216.00	218.00	-6.9	39,962	-0.02%
2022/01/12	20.5	213.93	10	215.00	216.00	10.5	41,611	0.03%
2022/01/11	7.2	209.22	8.3	209.31	208.50	-1.1	42,418	0.00%
2022/01/10	11.5	210.91	7.5	210.60	209.50	4	42,602	0.01%
2022/01/07	7.8	216.18	17	217.71	217.50	-9.2	42,644	-0.02%
2022/01/06	13.2	222.04	7.1	221.65	221.00	6.1	42,499	0.01%
2022/01/05	14.3	233.53	11	235.82	230.00	3.3	42,443	0.01%
2022/01/04	8	234.56	7	235.36	237.00	1	42,333	0.00%
2022/01/03	9	235.22	29	234.16	231.00	-20	42,224	-0.05%
2021/12/30	9.4	231.25	64	231.16	231.00	-54.7	42,145	-0.13%
2021/12/29	47.2	237.35	2	237.00	233.00	45.2	42,103	0.11%
2021/12/28	2	238.25	47	238.71	239.00	-45	42,363	-0.11%
2021/12/27	20.4	242.29	13	238.08	236.00	7.4	42,571	0.02%
2021/12/24	30	238.27	19.5	238.73	239.00	10.5	42,333	0.02%
2021/12/23	16.2	235.46	21.2	234.91	240.00	-5	42,380	-0.01%
2021/12/22	3	226.17	31	225.19	227.50	-28	41,890	-0.07%
2021/12/21	16	217.75	20.1	220.73	222.50	-4.1	41,888	-0.01%
2021/12/20	23	219.70	2	218.25	218.00	21	42,008	0.05%
2021/12/17	18.3	226.80	6	225.42	222.00	12.3	41,913	0.03%
2021/12/16	12.1	222.93	5	224.00	225.00	7.1	41,271	0.02%
2021/12/15	4	223.12	5	220.90	221.50	-1	41,202	0.00%
2021/12/14	4	217.75	2	217.50	216.00	2	41,149	0.00%
2021/12/13	5	221.60	2	224.00	220.50	3	41,250	0.01%
2021/12/10	7	220.78	7	223.00	224.50	0	41,011	0.00%
2021/12/09	6.1	223.79	9	221.44	218.00	-2.9	40,704	-0.01%
2021/12/08	12	224.33	9	222.67	221.00	3	40,307	0.01%
2021/12/07	21	220.88	5	218.40	216.50	16	40,093	0.04%
2021/12/06	6	219.58	10	217.65	219.00	-4	39,898	-0.01%
2021/12/03	11	215.36	12	216.42	217.50	-1	40,230	0.00%
2021/12/02	56.5	225.08	578.1	215.80	213.00	-521.6	40,435	-1.29%	大賣/鉅額交易
2021/12/01	21.1	223.43	117	223.18	223.50	-96	40,183	-0.24%	大賣/
2021/11/30	225	228.38	64	227.87	228.00	161	40,365	0.40%	大買/鉅額交易
2021/11/29	113.1	212.42	27.1	209.36	213.00	86	39,603	0.22%	大買/
2021/11/26	445	209.70	19	204.53	207.50	426	39,141	1.09%	大買/鉅額交易
2021/11/25	13	207.12	11	208.18	210.50	2	38,392	0.01%
2021/11/24	5	198.60	4.1	200.72	198.50	0.9	37,769	0.00%
2021/11/23	6	197.17	14	194.29	197.00	-8	37,719	-0.02%
2021/11/22	7	194.70	18.1	191.19	196.00	-11.1	37,712	-0.03%
2021/11/19	4	194.00	6	195.33	195.50	-2	37,944	-0.01%
2021/11/18	10.4	191.51	2	192.00	192.50	8.4	37,931	0.02%
2021/11/17	3	195.83	4	196.63	198.00	-1	37,752	0.00%
2021/11/16	5.5	196.18	11	194.36	195.00	-5.5	37,770	-0.01%
2021/11/15	35	200.07	9	201.50	196.00	26	37,550	0.07%
2021/11/12	17	201.50	20.1	202.10	202.00	-3.1	37,218	-0.01%
2021/11/11	9.1	198.21	8	197.50	195.00	1.1	36,710	0.00%
2021/11/10	5.1	196.23	8	197.31	199.50	-3	36,293	-0.01%
2021/11/09	10.1	196.03	17	194.83	192.50	-7	36,056	-0.02%
2021/11/08	4	189.50	5	190.40	190.00	-1	35,453	0.00%
2021/11/05	9	190.06	51	186.60	195.00	-42	35,339	-0.12%
2021/11/04	15	192.80	16.1	191.99	190.00	-1.1	34,840	0.00%
2021/11/03	26.1	189.95	310.2	188.42	187.50	-284.1	34,226	-0.83%	大賣/鉅額交易
2021/11/02	19.1	195.69	66	197.62	196.00	-47	33,303	-0.14%
2021/11/01	40	193.85	45.1	190.68	189.00	-5.1	32,188	-0.02%
2021/10/29	25	184.38	27	185.46	190.00	-2	31,402	-0.01%
2021/10/28	62	177.39	59	178.64	178.50	3	30,448	0.01%
2021/10/27	106	169.00	15.7	170.45	171.50	90.3	28,531	0.32%	大買/
2021/10/26	27	156.82	26.2	156.09	156.00	0.9	28,742	0.00%
2021/10/25	11.1	145.05	49	150.34	150.50	-37.9	29,124	-0.13%
2021/10/22	47	144.12	17	143.74	143.50	30	29,002	0.10%
2021/10/21	5.2	144.32	12.3	143.47	142.00	-7.1	28,860	-0.02%
2021/10/20	296	144.22	41.4	145.29	145.50	254.7	28,646	0.89%	大買/鉅額交易
2021/10/19	71	137.75	59.4	140.08	141.50	11.6	27,469	0.04%
2021/10/18	4	129.13	1	130.00	129.00	3	27,003	0.01%
2021/10/15	9	121.89	22	126.02	126.00	-13	27,093	-0.05%
2021/10/14	3	117.83	7	116.93	117.00	-4	26,922	-0.01%
2021/10/13	11.2	117.46	12	117.17	116.00	-0.8	26,806	0.00%
2021/10/12	11	127.64	0	0.00	124.00	11	26,618	0.04%
2021/10/08	3	129.33	34	129.40	130.00	-31	26,985	-0.11%
2021/10/07	33	128.17	2.1	126.45	126.50	30.9	27,350	0.11%
2021/10/06	3	124.17	2.1	123.04	121.50	0.9	27,579	0.00%
2021/10/05	33	126.17	3	126.17	125.50	30	28,182	0.11%
2021/10/04	5	126.70	2.1	124.27	122.50	3	28,552	0.01%
2021/10/01	14.3	129.07	12	126.38	127.50	2.3	29,957	0.01%
2021/09/30	17.3	130.15	8	130.31	132.00	9.3	30,758	0.03%
2021/09/29	3	131.50	1	130.50	131.00	2	30,847	0.01%
2021/09/28	65.1	137.11	4	133.88	137.00	61.1	31,223	0.20%
2021/09/27	6	138.25	3	139.17	138.00	3	31,120	0.01%
2021/09/24	3	142.83	51	142.99	143.00	-48	31,299	-0.15%
2021/09/23	2	143.75	2	144.00	142.00	0	31,283	0.00%
2021/09/22	9	141.33	2	142.00	141.00	7	31,298	0.02%
2021/09/17	4	145.63	3	144.50	147.50	1	31,413	0.00%
2021/09/16	2.2	145.95	3.1	146.81	145.50	-0.9	31,702	0.00%
2021/09/15	1	142.00	0	0.00	141.50	1	32,148	0.00%
2021/09/14	1	143.50	2	144.00	142.50	-1	32,906	0.00%
2021/09/13	2	144.00	2	145.00	144.50	0	34,201	0.00%
2021/09/10	3	143.83	1	144.50	145.50	2	34,822	0.01%
2021/09/09	1	143.50	1	145.50	144.00	0	35,693	0.00%
2021/09/08	11	142.40	12.1	141.75	143.00	-1.1	36,309	0.00%
2021/09/07	6	147.83	2.1	148.24	148.50	4	36,278	0.01%
2021/09/06	5	154.50	7	154.36	154.50	-2	36,028	-0.01%
2021/09/03	4	151.25	13	151.85	155.00	-9	36,071	-0.02%
2021/09/02	3	149.17	1	148.03	147.50	2	36,138	0.01%
2021/09/01	2	147.00	3	149.50	148.50	-1	36,936	0.00%
2021/08/31	1	147.50	6	146.00	147.50	-5	38,702	-0.01%
2021/08/30	6	148.92	7.1	147.64	148.00	-1.1	40,199	0.00%
2021/08/27	2.1	141.37	12	143.96	144.50	-10	40,642	-0.02%
2021/08/26	10	141.20	1.2	143.37	139.50	8.8	41,119	0.02%
2021/08/25	3	144.00	3	143.83	142.50	0	41,272	0.00%
2021/08/24	1.1	138.46	5	138.50	136.50	-3.9	41,305	-0.01%
2021/08/23	3	137.33	4	138.13	138.00	-1	41,850	0.00%
2021/08/20	4	132.88	4	133.75	134.00	0	41,914	0.00%
2021/08/19	3.1	132.65	4	132.25	131.00	-0.9	41,943	0.00%
2021/08/18	8	133.50	3	134.33	138.00	5	41,982	0.01%
2021/08/17	12.2	130.71	8	132.31	128.50	4.2	42,183	0.01%
2021/08/16	4	134.26	6	134.42	136.50	-2	42,389	0.00%
2021/08/13	3.2	135.26	1	136.00	135.00	2.2	42,727	0.01%
2021/08/12	5	139.90	2	141.00	142.00	3	42,740	0.01%
2021/08/11	2	137.00	9	136.72	138.50	-7	42,965	-0.02%
2021/08/10	8	141.63	2	140.75	141.00	6	43,419	0.01%
2021/08/09	4	145.75	10	147.25	145.00	-6	43,941	-0.01%
2021/08/06	15.1	145.77	2	146.00	146.00	13.1	44,561	0.03%
2021/08/05	9	150.50	17.2	148.94	148.50	-8.2	44,987	-0.02%
2021/08/04	12.2	148.04	14	148.18	147.00	-1.8	45,362	0.00%
2021/08/03	16	147.41	16	148.94	150.00	0	45,466	0.00%
2021/08/02	9	146.94	10	145.10	145.50	-1	45,164	0.00%
2021/07/30	37.1	148.85	31	146.49	146.00	6.1	45,517	0.01%
2021/07/29	130	145.87	163.8	146.14	151.50	-33.7	45,311	-0.07%	大買/大賣/
2021/07/28	41.4	132.62	12.4	134.47	138.00	29	44,177	0.07%
2021/07/27	27	141.30	15	141.63	142.00	12	44,252	0.03%
2021/07/26	9	143.50	20	144.68	146.00	-11	44,447	-0.02%
2021/07/23	19.2	145.54	32.1	141.62	139.50	-12.9	45,863	-0.03%
2021/07/22	9	145.83	29	144.28	146.50	-20	45,892	-0.04%
2021/07/21	25.1	142.04	8	144.44	137.50	17.1	45,871	0.04%
2021/07/20	2.1	139.84	5.1	142.42	141.50	-3	46,677	-0.01%
2021/07/19	2.7	141.99	3	142.83	142.00	-0.4	46,741	0.00%
2021/07/16	6	142.25	2.1	144.43	143.50	3.9	46,909	0.01%
2021/07/15	4	143.63	4	144.50	143.50	0	46,916	0.00%
2021/07/14	16	141.69	22.1	141.82	143.00	-6.1	46,657	-0.01%
2021/07/13	8	141.94	9.1	141.42	136.00	-1.1	46,685	0.00%
2021/07/12	44	143.13	28.1	141.84	140.50	15.9	46,350	0.03%
2021/07/09	16.1	141.46	19	142.34	142.50	-2.9	45,699	-0.01%
2021/07/08	37.2	142.89	31.5	143.69	141.00	5.7	45,170	0.01%
2021/07/07	25.1	137.78	27.1	137.81	137.00	-2	43,617	0.00%
2021/07/06	6.2	132.74	19	134.08	132.50	-12.8	42,823	-0.03%
2021/07/05	32.1	133.44	32	132.45	132.00	0.1	42,622	0.00%
2021/07/02	4	126.13	10.3	125.73	126.50	-6.3	42,212	-0.01%
2021/07/01	19.1	123.87	12.1	123.84	123.50	7.1	42,277	0.02%
2021/06/30	1.3	129.27	7	128.79	129.00	-5.7	42,027	-0.01%
2021/06/29	3	130.00	3	129.17	127.50	0	42,316	0.00%
2021/06/28	3.2	128.03	28	128.59	129.00	-24.8	42,459	-0.06%
2021/06/25	8.1	129.92	10	128.80	127.50	-1.9	43,049	0.00%
2021/06/24	90.3	134.21	156	130.79	131.00	-65.7	42,902	-0.15%	大賣/
2021/06/23	21.2	135.17	28	134.52	132.00	-6.8	42,736	-0.02%
2021/06/22	261.1	138.22	142	135.79	134.50	119.1	42,414	0.28%	大買/大賣/鉅額交易
2021/06/21	14	131.89	68	131.17	131.00	-54	41,300	-0.13%
2021/06/18	95	136.41	37	133.77	130.00	58	40,949	0.14%
2021/06/17	23	132.26	20	132.48	134.00	3	40,204	0.01%
2021/06/16	4	126.88	38.1	127.25	126.00	-34.1	39,790	-0.09%
2021/06/15	2	127.25	54	126.67	127.00	-52	39,540	-0.13%
2021/06/11	67	127.42	49.4	125.22	124.50	17.7	39,293	0.04%
2021/06/10	70.3	127.91	81.1	127.82	129.00	-10.8	38,866	-0.03%
2021/06/09	131	129.55	298	128.59	127.00	-167	38,364	-0.44%	大買/大賣/鉅額交易
2021/06/08	357.2	128.96	112	126.51	125.50	245.2	37,625	0.65%	大買/大賣/鉅額交易
2021/06/07	73	119.40	92.4	124.16	127.50	-19.4	35,915	-0.05%
2021/06/04	108.2	118.13	68.1	117.49	117.50	40.2	34,528	0.12%	大買/
2021/06/03	18	119.06	22.1	118.29	121.50	-4.1	34,260	-0.01%
2021/06/02	64	115.56	31	110.66	110.50	33	33,571	0.10%
2021/06/01	49	112.81	48	113.10	113.00	1	33,590	0.00%
2021/05/31	19	109.42	18	110.92	112.50	1	33,698	0.00%
2021/05/28	27	102.61	29	104.36	104.50	-2	33,554	-0.01%
2021/05/27	9	100.94	130.5	101.02	101.00	-121.5	33,888	-0.36%	大賣/鉅額交易
2021/05/26	61.1	107.08	27	103.19	103.00	34.1	34,331	0.10%
2021/05/25	85	104.62	84.2	106.51	105.50	0.8	35,061	0.00%
2021/05/24	9.8	100.74	125	102.82	103.50	-115.2	36,108	-0.32%	大賣/鉅額交易
2021/05/21	1	98.80	39.7	99.71	100.50	-38.7	37,302	-0.10%
2021/05/20	109.5	98.43	6	94.53	94.60	103.5	37,401	0.28%	大買/鉅額交易
2021/05/19	76.1	99.19	67	98.09	98.10	9.1	37,295	0.02%
2021/05/18	24	98.13	27	98.74	99.70	-3	37,232	-0.01%
2021/05/17	148.1	94.96	42	96.26	93.10	106.1	37,215	0.28%	大買/鉅額交易
2021/05/14	13	96.77	12.3	97.68	95.00	0.7	37,677	0.00%
2021/05/13	10	93.02	9	94.31	94.60	1	38,375	0.00%
2021/05/12	17.1	92.88	75.2	92.31	91.20	-58.1	38,151	-0.15%
2021/05/11	4.1	96.24	16	98.93	96.40	-11.9	37,916	-0.03%
2021/05/10	2.3	102.69	6	103.42	101.50	-3.7	37,896	-0.01%
2021/05/07	79	107.31	8	107.38	106.50	71	37,982	0.19%
2021/05/06	28.1	105.02	22	105.52	106.50	6.1	37,971	0.02%
2021/05/05	8	103.44	9	101.42	99.00	-1	37,700	0.00%
2021/05/04	12	106.03	64	103.26	104.50	-52	37,873	-0.14%
2021/05/03	29	115.02	35.1	113.52	109.50	-6.1	37,914	-0.02%
2021/04/29	102.7	116.65	99.5	115.18	115.00	3.2	38,351	0.01%	大買/
2021/04/28	16	111.35	74.3	109.58	112.50	-58.3	36,899	-0.16%
2021/04/27	18.3	102.57	17	102.56	102.50	1.3	36,684	0.00%
2021/04/26	43.5	98.17	57.3	98.76	99.80	-13.8	36,282	-0.04%
2021/04/23	6	93.10	16.1	93.73	94.20	-10.1	35,756	-0.03%
2021/04/22	11	93.34	9	93.44	90.80	2	36,308	0.01%
2021/04/21	2.2	93.16	6.5	92.90	92.60	-4.3	36,378	-0.01%
2021/04/20	7	93.01	7.3	93.44	93.30	-0.3	37,309	0.00%
2021/04/19	47	92.88	58.2	93.05	93.20	-11.2	38,595	-0.03%
2021/04/16	1	88.00	5.2	89.54	90.10	-4.2	38,726	-0.01%
2021/04/15	10	87.79	6	88.27	87.90	4	39,070	0.01%
2021/04/14	10	86.01	2.1	87.36	87.50	7.9	39,642	0.02%
2021/04/13	2	88.50	7	89.81	88.00	-5	41,201	-0.01%
2021/04/12	9.1	90.67	4	90.25	89.60	5.1	42,270	0.01%
2021/04/09	14	91.93	10	92.05	91.70	4	43,353	0.01%
2021/04/08	11.1	90.91	14	92.40	92.90	-2.9	43,479	-0.01%
2021/04/07	7.3	91.93	1.5	92.57	91.40	5.8	43,664	0.01%
2021/04/06	39	93.53	52	92.86	93.10	-13	43,839	-0.03%
2021/04/01	5	91.58	11	93.21	91.60	-6	43,770	-0.01%
2021/03/31	25	91.76	13	91.68	91.50	12	43,520	0.03%
2021/03/30	42	92.19	31	93.01	91.20	11	43,491	0.03%
2021/03/29	7	89.76	20	89.87	89.80	-13	43,283	-0.03%
2021/03/26	3	90.10	10	88.88	89.90	-7	43,297	-0.02%
2021/03/25	28.1	87.11	0	0.00	85.90	28.1	43,389	0.06%
2021/03/24	10	88.73	8	88.35	87.90	2	43,405	0.00%
2021/03/23	5	88.96	9	89.12	88.00	-4	44,490	-0.01%
2021/03/22	10	87.74	1	87.50	87.70	9	45,900	0.02%
2021/03/19	9.1	89.45	10.5	88.96	89.00	-1.4	46,716	0.00%
2021/03/18	1	92.11	1	92.70	92.10	0	46,643	0.00%
2021/03/17	1	91.31	6	91.47	90.90	-5	47,115	-0.01%
2021/03/16	11	91.06	1	91.10	90.70	10	47,263	0.02%
2021/03/15	5	90.62	1	90.30	90.60	4	47,636	0.01%
2021/03/12	8.1	91.85	0	0.00	91.50	8.1	47,867	0.02%
2021/03/11	1	91.00	8	91.93	92.90	-7	47,966	-0.01%
2021/03/10	11	88.25	5	88.72	88.70	6	48,491	0.01%
2021/03/09	14	87.44	5	88.24	86.60	9	48,790	0.02%
2021/03/08	5	91.72	5	91.08	90.20	0	48,940	0.00%
2021/03/05	12	90.06	12	91.61	91.20	0	50,104	0.00%
2021/03/04	19.2	92.21	36	92.09	92.70	-16.8	52,442	-0.03%
2021/03/03	24.3	91.69	33	91.83	91.80	-8.8	53,757	-0.02%
2021/03/02	18.1	97.34	7	96.16	94.30	11	55,577	0.02%
2021/02/26	12	96.40	33	96.62	97.50	-21	56,057	-0.04%
2021/02/25	28.2	97.04	31.1	99.41	95.60	-2.9	56,942	-0.01%
2021/02/24	140.4	98.93	22	99.29	97.00	118.4	57,015	0.21%	大買/鉅額交易
2021/02/23	24.5	98.61	28	99.92	99.60	-3.5	55,581	-0.01%
2021/02/22	10.3	94.83	11	94.82	95.40	-0.7	54,311	0.00%
2021/02/19	11	91.94	8	91.81	91.60	3	53,977	0.01%
2021/02/18	0	0.00	4	91.00	91.60	-4	54,251	-0.01%
2021/02/17	37	91.09	27	91.35	91.60	10	54,421	0.02%
2021/02/05	32	85.92	38	86.52	89.70	-6	54,179	-0.01%
2021/02/04	44	82.97	44	82.80	84.10	0	53,694	0.00%
2021/02/03	16.1	87.08	1	87.60	86.30	15.1	53,575	0.03%
2021/02/02	8	88.10	13	88.45	88.70	-5	54,535	-0.01%
2021/02/01	18	85.78	18	85.72	85.80	0	54,538	0.00%
2021/01/29	10	88.02	8	87.28	86.50	2	55,129	0.00%
2021/01/28	18.1	88.96	25	88.72	88.10	-6.9	55,493	-0.01%
2021/01/27	14.1	92.94	5.2	92.73	92.60	8.9	55,971	0.02%
2021/01/26	18	95.56	29	95.92	94.00	-11	56,395	-0.02%
2021/01/25	54	98.19	19	98.16	95.70	35	57,058	0.06%
2021/01/22	18	99.08	31.2	98.47	101.00	-13.2	57,884	-0.02%
2021/01/21	17	95.38	27	94.87	95.60	-10	59,732	-0.02%
2021/01/20	24	94.26	8.4	94.05	92.40	15.6	61,407	0.03%
2021/01/19	17.5	96.16	10.2	96.42	96.40	7.3	61,789	0.01%
2021/01/18	49.2	95.97	3	95.20	95.00	46.2	61,976	0.07%
2021/01/15	11.1	97.52	30	99.00	100.00	-18.9	61,555	-0.03%
2021/01/14	14.2	97.24	9	97.28	96.70	5.2	61,284	0.01%
2021/01/13	46.4	99.72	18	99.88	97.60	28.4	61,781	0.05%
2021/01/12	13	96.55	60	97.80	99.40	-47	61,431	-0.08%
2021/01/11	9	91.88	41	92.62	94.90	-32	60,811	-0.05%
2021/01/08	11	90.77	13	90.42	90.20	-2	61,011	0.00%
2021/01/07	31	92.22	50	92.18	92.10	-19	61,312	-0.03%
2021/01/06	140.1	95.16	115	96.25	91.10	25.1	61,376	0.04%	大買/大賣/
2021/01/05	7	91.21	88	92.92	94.30	-81	60,159	-0.13%
2021/01/04	32	90.18	85	90.72	90.50	-53	60,302	-0.09%
2020/12/31	5	87.58	13	87.73	87.40	-8	60,960	-0.01%
2020/12/30	26	87.07	23	87.10	86.90	3	61,035	0.00%
2020/12/29	6	85.50	17.1	86.06	85.70	-11.1	61,404	-0.02%
2020/12/28	11	84.95	12	84.24	85.30	-1	61,824	0.00%
2020/12/25	12	84.54	4	84.93	84.00	8	62,192	0.01%
2020/12/24	9	85.47	22	86.00	84.50	-13	63,048	-0.02%
2020/12/23	11	85.15	16	84.59	86.20	-5	63,601	-0.01%
2020/12/22	44	82.89	7	83.81	82.10	37	63,628	0.06%
2020/12/21	43	83.58	50	83.31	84.40	-7	63,914	-0.01%
2020/12/18	5	86.18	4	86.90	85.60	1	63,587	0.00%
2020/12/17	33	87.64	14	88.66	86.00	19	63,837	0.03%
2020/12/16	53	87.90	75	87.69	86.70	-22	63,035	-0.03%
2020/12/15	12	85.17	84	85.16	85.80	-72	61,831	-0.12%
2020/12/14	8	83.71	11	83.01	83.80	-3	61,512	0.00%
2020/12/11	12	82.88	35	83.81	81.60	-23	61,773	-0.04%
2020/12/10	35	82.14	20	82.52	82.20	15	62,338	0.02%
2020/12/09	28	84.15	3	83.90	83.20	25	62,771	0.04%
2020/12/08	16.1	83.60	40.5	83.49	84.50	-24.4	62,827	-0.04%
2020/12/07	18	81.96	56	82.37	82.00	-38	62,863	-0.06%
2020/12/04	57	82.48	22	82.88	81.30	35	62,840	0.06%
2020/12/03	22	84.15	24	84.01	83.70	-2	62,580	0.00%
2020/12/02	17	85.54	4	86.00	85.20	13	63,063	0.02%
2020/12/01	92.1	85.82	32	85.96	84.70	60.1	63,151	0.10%
2020/11/30	36	91.74	92	91.26	89.90	-56	62,581	-0.09%
2020/11/27	96	90.77	96	90.24	90.40	0	60,742	0.00%
2020/11/26	57	87.70	134.8	87.53	89.60	-77.8	60,438	-0.13%	大賣/
2020/11/25	40.5	83.12	80	82.91	83.10	-39.5	58,650	-0.07%
2020/11/24	73.2	82.33	123	82.14	82.00	-49.8	58,605	-0.08%	大賣/
2020/11/23	84	78.18	111	78.48	78.70	-27	57,910	-0.05%	大賣/
2020/11/20	2	75.05	50	75.35	75.70	-48	57,502	-0.08%
2020/11/19	13	75.27	8	75.08	74.90	5	58,172	0.01%
2020/11/18	22	74.86	6	75.40	75.50	16	59,352	0.03%
2020/11/17	35	75.07	21	75.30	74.60	14	61,134	0.02%
2020/11/16	31	74.21	10	74.53	74.60	21	62,521	0.03%
2020/11/13	15	72.87	12	73.23	74.10	3	63,706	0.00%
2020/11/12	61	73.32	49.1	73.78	72.60	11.9	64,521	0.02%
2020/11/11	96	73.79	25	73.79	74.30	71	65,185	0.11%
2020/11/10	151	72.07	227	71.71	71.50	-76	66,517	-0.11%	大買/大賣/
2020/11/09	25.1	69.66	12	69.81	69.50	13.1	69,019	0.02%
2020/11/06	42	70.17	23	70.37	68.80	19	71,463	0.03%
2020/11/05	62	69.00	36	69.01	68.80	26	72,740	0.04%
2020/11/04	25	68.11	19	67.90	68.80	6	72,944	0.01%
2020/11/03	21	65.90	21	66.38	66.30	0	72,802	0.00%
2020/11/02	27	66.41	24	65.86	65.20	3	73,546	0.00%
2020/10/30	28.3	68.53	24	69.26	68.20	4.3	74,091	0.01%
2020/10/29	131	68.54	89.1	68.51	67.90	41.9	73,573	0.06%	大買/
2020/10/28	89	76.50	71	76.40	74.90	18	71,088	0.03%
2020/10/27	57	82.68	5	82.06	81.60	52	70,088	0.07%
2020/10/26	10	84.30	13	84.86	85.40	-3	70,887	0.00%
2020/10/23	20	85.67	9	85.17	85.10	11	71,376	0.02%
2020/10/22	7	85.70	24	86.85	87.30	-17	72,429	-0.02%
2020/10/21	77	87.26	6	87.80	86.40	71	72,400	0.10%
2020/10/20	17	86.01	32	86.39	88.00	-15	71,906	-0.02%
2020/10/19	33	86.42	25	86.59	85.50	8	71,528	0.01%
2020/10/16	30	85.23	27	85.43	83.70	3	71,336	0.00%
2020/10/15	95	86.69	47	86.39	85.50	48	71,712	0.07%
2020/10/14	36	85.89	14	86.21	85.60	22	71,470	0.03%
2020/10/13	22	84.20	27	84.75	85.50	-5	71,194	-0.01%
2020/10/12	49	85.73	56	85.62	85.20	-7	70,769	-0.01%
2020/10/08	57	82.87	72	82.43	84.80	-15	69,865	-0.02%
2020/10/07	23	78.85	20	78.85	79.00	3	68,398	0.00%
2020/10/06	32	78.62	60	78.66	77.70	-28	68,258	-0.04%
2020/10/05	6	77.47	34	77.03	78.20	-28	67,908	-0.04%
2020/09/30	32	73.62	11	74.00	74.40	21	67,513	0.03%
2020/09/29	56.1	76.15	16	77.02	74.10	40.1	67,447	0.06%
2020/09/28	12	76.31	14	75.94	77.50	-2	67,495	0.00%
2020/09/25	17	72.81	9	73.39	72.50	8	68,043	0.01%
2020/09/24	50	74.92	29	74.64	73.80	21	68,601	0.03%
2020/09/23	2	77.80	9	77.54	77.30	-7	68,536	-0.01%
2020/09/22	37	77.81	11	78.45	77.40	26	69,533	0.04%
2020/09/21	8.5	77.88	12	78.76	78.90	-3.5	70,822	0.00%
2020/09/18	36	79.33	16	78.69	78.20	20	70,780	0.03%
2020/09/17	36.5	78.58	65	78.96	80.20	-28.5	71,756	-0.04%
2020/09/16	23	77.79	49	77.91	77.90	-26	71,586	-0.04%
2020/09/15	75	77.22	67	77.76	76.30	8	71,361	0.01%
2020/09/14	24	74.82	47	75.17	76.00	-23	70,461	-0.03%
2020/09/11	28	71.94	21	72.14	72.30	7	70,578	0.01%
2020/09/10	14	73.37	25	72.88	72.90	-11	70,539	-0.02%
2020/09/09	14	71.63	20	72.68	73.90	-6	70,631	-0.01%
2020/09/08	44	73.39	17	73.66	73.20	27	70,710	0.04%
2020/09/07	36	73.19	7	72.19	72.10	29	70,942	0.04%
2020/09/04	41	76.17	27	76.52	75.70	14	71,624	0.02%
2020/09/03	21	78.48	23	78.89	78.60	-2	72,189	0.00%
2020/09/02	12	76.88	12	77.01	76.80	0	71,634	0.00%
2020/09/01	27	76.73	64	75.26	77.40	-37	71,278	-0.05%
2020/08/31	10	74.66	8	74.56	73.60	2	70,230	0.00%
2020/08/28	11	75.74	15	75.05	74.50	-4	70,159	-0.01%
2020/08/27	31	78.94	22	77.93	77.30	9	69,615	0.01%
2020/08/26	11	78.69	21	79.30	79.60	-10	70,441	-0.01%
2020/08/25	26	80.01	11	79.83	78.70	15	71,019	0.02%
2020/08/24	6	78.40	15	79.67	79.20	-9	70,251	-0.01%
2020/08/21	66	81.52	58	81.79	80.60	8	69,177	0.01%
2020/08/20	92	81.03	43	83.67	79.70	49	67,258	0.07%
2020/08/19	40	87.48	35	87.63	88.50	5	65,728	0.01%
2020/08/18	6	85.05	33	84.37	84.10	-27	64,433	-0.04%
2020/08/17	43	83.62	34	84.79	83.00	9	63,683	0.01%
2020/08/14	47	83.46	57	83.53	85.00	-10	62,732	-0.02%
2020/08/13	148	86.41	80.1	87.74	80.60	67.9	60,857	0.11%	大買/
2020/08/12	76	85.51	78	86.06	89.00	-2	58,690	0.00%
2020/08/11	42	80.15	29.1	79.58	81.60	12.9	56,951	0.02%
2020/08/10	12	76.25	4	76.90	76.00	8	55,194	0.01%
2020/08/07	31	75.36	68	75.25	75.50	-37	54,697	-0.07%
2020/08/06	38	75.28	42	75.62	76.10	-4	54,167	-0.01%
2020/08/05	17	72.21	17	71.91	73.70	0	52,876	0.00%
2020/08/04	20	66.41	18	66.09	67.00	2	51,476	0.00%
2020/08/03	11	64.03	3	63.87	63.40	8	51,017	0.02%
2020/07/31	142	64.40	148	64.31	64.30	-6	51,372	-0.01%	大買/大賣/
2020/07/30	76	61.87	88	62.03	62.90	-12	50,629	-0.02%
2020/07/29	69	58.72	39	58.88	59.00	30	49,351	0.06%
2020/07/28	85	58.47	126	58.63	59.40	-41	48,793	-0.08%	大賣/
2020/07/27	14	56.65	32	56.62	56.50	-18	48,176	-0.04%
2020/07/24	32	55.43	16	54.94	54.70	16	49,017	0.03%
2020/07/23	22	56.70	32	56.55	56.30	-10	49,234	-0.02%
2020/07/22	30	56.52	30	56.77	56.50	0	49,184	0.00%
2020/07/21	24	56.03	44	56.49	56.60	-20	48,638	-0.04%
2020/07/20	16	52.59	37	53.09	53.40	-21	47,666	-0.04%
2020/07/17	11	51.24	30	51.00	50.80	-19	47,414	-0.04%
2020/07/16	14	52.28	5	52.54	52.40	9	47,493	0.02%
2020/07/15	47	52.71	10	53.25	51.80	37	47,550	0.08%
2020/07/14	28	52.77	27	52.78	52.20	1	47,732	0.00%
2020/07/13	20	54.29	4	54.40	53.90	16	47,803	0.03%
2020/07/10	13	55.08	32	55.41	54.40	-19	48,323	-0.04%
2020/07/09	19	56.56	2	56.80	56.50	17	48,738	0.03%
2020/07/08	12.1	56.58	0	0.00	56.30	12.1	49,117	0.02%
2020/07/07	17	55.75	25	55.67	55.90	-8	48,970	-0.02%
2020/07/06	84	57.57	86	56.86	57.30	-2	48,832	0.00%
2020/07/03	14	52.14	74	52.68	53.50	-60	48,232	-0.12%
2020/07/02	4	50.00	13	50.14	50.80	-9	47,947	-0.02%
2020/07/01	31	50.64	21	50.40	49.45	10	47,983	0.02%
2020/06/30	51	49.49	93	49.50	50.10	-42	47,110	-0.09%
2020/06/29	4	46.63	29	46.58	46.30	-25	46,253	-0.05%
2020/06/24	36	47.11	120	47.86	47.00	-84	46,104	-0.18%	大賣/
2020/06/23	9	46.22	13	46.45	46.10	-4	45,327	-0.01%
2020/06/22	130	46.03	23	45.94	45.85	107	45,315	0.24%	大買/鉅額交易
2020/06/19	3	45.78	3	46.00	45.95	0	45,664	0.00%
2020/06/18	27	45.85	27	45.74	45.75	0	45,725	0.00%
2020/06/17	4	45.08	18	45.31	45.00	-14	45,501	-0.03%
2020/06/16	19	45.19	55	45.07	45.00	-36	45,354	-0.08%
2020/06/15	15	44.21	6	44.32	44.00	9	45,893	0.02%
2020/06/12	79	44.67	42	44.92	44.80	37	45,967	0.08%
2020/06/11	61	45.55	81	45.77	44.65	-20	45,829	-0.04%
2020/06/10	17	44.99	34	44.97	45.20	-17	44,609	-0.04%
2020/06/09	5	43.53	21	43.85	43.30	-16	43,921	-0.04%
2020/06/08	44	44.05	4	44.56	43.85	40	44,642	0.09%
2020/06/05	25	45.01	4	45.10	44.80	21	44,671	0.05%
2020/06/04	1	44.50	13	44.50	44.80	-12	44,895	-0.03%
2020/06/03	48	43.56	35	43.68	43.80	13	44,819	0.03%
2020/06/02	56	44.51	51	45.07	43.40	5	44,441	0.01%
2020/06/01	17	42.59	49	43.38	44.10	-32	43,713	-0.07%
2020/05/29	1	40.00	0	0.00	40.10	1	42,868	0.00%
2020/05/28	5	40.61	5	41.14	40.40	0	43,321	0.00%
2020/05/27	4	40.16	4	40.43	39.90	0	43,190	0.00%
2020/05/26	38	40.12	43	40.24	40.00	-5	43,422	-0.01%
2020/05/25	13	38.79	11	39.15	39.40	2	43,314	0.00%
2020/05/22	9	39.78	2	40.10	39.15	7	43,210	0.02%
2020/05/21	6	40.50	40	40.47	40.75	-34	42,963	-0.08%
2020/05/20	81	39.50	84	39.68	39.60	-3	42,730	-0.01%
2020/05/19	14	37.90	21	38.26	39.10	-7	42,249	-0.02%
2020/05/18	54	39.92	10	39.65	39.55	44	40,794	0.11%
2020/05/15	20	43.00	25	43.62	43.90	-5	39,772	-0.01%
2020/05/14	41	43.61	3	44.67	42.80	38	39,458	0.10%
2020/05/13	8	44.96	4	45.08	44.70	4	39,414	0.01%
2020/05/12	12	45.05	12	44.79	45.00	0	39,518	0.00%
2020/05/11	12	45.66	5	45.76	44.95	7	40,066	0.02%
2020/05/08	6	44.72	12	44.86	44.70	-6	39,944	-0.02%
2020/05/07	9	44.11	38	44.21	44.30	-29	39,895	-0.07%
2020/05/06	1	43.00	5	42.59	43.05	-4	39,295	-0.01%
2020/05/05	16	42.72	18	43.56	42.50	-2	39,282	-0.01%
2020/05/04	18	42.47	19	42.11	43.00	-1	39,354	0.00%
2020/04/30	25	42.94	9	43.16	42.85	16	39,758	0.04%
2020/04/29	27	41.79	24	41.04	42.00	3	39,510	0.01%
2020/04/28	5	39.27	29	39.04	39.45	-24	38,831	-0.06%
2020/04/27	16	38.24	34	38.39	38.30	-18	38,629	-0.05%
2020/04/24	2	37.58	3	37.50	37.45	-1	38,706	0.00%
2020/04/23	24	37.63	10	37.98	37.60	14	38,911	0.04%
2020/04/22	11	36.39	4	36.60	37.45	7	39,313	0.02%
2020/04/21	16	36.92	1	36.55	36.65	15	39,455	0.04%
2020/04/20	3	38.07	1	38.00	38.10	2	40,149	0.00%
2020/04/17	18	38.39	25	38.71	38.10	-7	40,384	-0.02%
2020/04/16	10	37.93	23	38.29	38.10	-13	40,082	-0.03%
2020/04/15	35	38.46	16	39.43	37.40	19	39,668	0.05%
2020/04/14	29	37.81	31	37.70	38.15	-2	38,970	-0.01%
2020/04/13	17	35.80	11	36.03	35.55	6	38,277	0.02%
2020/04/10	45	34.71	39.3	34.66	35.00	5.7	37,686	0.02%
2020/04/09	40	34.82	39	34.86	34.70	1	37,724	0.00%
2020/04/08	103	33.90	96	33.85	34.00	7	37,357	0.02%	大買/
2020/04/07	41	33.07	177	33.00	33.15	-136	36,620	-0.37%	大賣/鉅額交易
2020/04/06	20	31.18	27.5	31.44	31.35	-7.5	35,705	-0.02%
2020/04/01	111	31.79	8	31.86	31.70	103	35,234	0.29%	大買/鉅額交易
2020/03/31	42	32.28	31	32.24	32.00	11	35,038	0.03%
2020/03/30	11	30.37	11	30.51	30.90	0	34,207	0.00%
2020/03/27	17	31.10	15	31.65	30.25	2	34,448	0.01%
2020/03/26	59	30.85	66	31.09	31.00	-7	34,488	-0.02%
2020/03/25	55.5	31.14	72	31.02	31.10	-16.5	34,099	-0.05%
2020/03/24	46	28.66	66	28.86	28.60	-20	33,725	-0.06%
2020/03/23	43	26.27	25	27.01	27.05	18	33,364	0.05%
2020/03/20	1	26.20	34	26.63	27.05	-33	33,143	-0.10%
2020/03/19	104	24.89	106	24.91	24.60	-2	33,038	-0.01%	大買/大賣/
2020/03/18	80	27.17	83	27.36	26.20	-3	32,226	-0.01%
2020/03/17	41	27.08	44	27.43	26.50	-3	31,953	-0.01%
2020/03/16	17	30.24	33	30.02	28.40	-16	31,401	-0.05%
2020/03/13	25	30.39	53	30.52	31.45	-28	31,149	-0.09%
2020/03/12	89	35.05	24	34.08	33.70	65	30,591	0.21%
2020/03/11	23	38.75	8	39.40	37.40	15	29,728	0.05%
2020/03/10	18	38.37	29	38.87	38.95	-11	29,350	-0.04%
2020/03/09	12	40.01	13	40.67	39.50	-1	28,782	0.00%
2020/03/06	3	41.60	0	0.00	41.60	3	28,629	0.01%
2020/03/05	90	42.44	78	42.46	41.90	12	29,206	0.04%
2020/03/04	54	41.53	41	41.88	41.40	13	28,573	0.05%
2020/03/03	49	41.81	60	41.99	41.45	-11	28,765	-0.04%
2020/03/02	17	39.40	6	39.53	39.25	11	28,375	0.04%
2020/02/27	4	40.04	61	39.81	40.00	-57	28,339	-0.20%
2020/02/26	4	41.40	1	41.80	41.25	3	28,229	0.01%
2020/02/25	7	42.07	2	41.78	41.75	5	28,242	0.02%
2020/02/24	53	42.30	5	42.41	42.45	48	28,228	0.17%
2020/02/21	1	42.05	13	42.05	41.70	-12	28,350	-0.04%
2020/02/20	8	42.31	29	42.41	42.00	-21	28,511	-0.07%
2020/02/19	36	41.83	22	41.76	41.75	14	28,704	0.05%
2020/02/18	12	41.13	6	41.36	41.10	6	29,215	0.02%
2020/02/17	10	41.15	7	41.38	41.35	3	29,396	0.01%
2020/02/14	42	41.94	39	42.30	41.50	3	29,899	0.01%
2020/02/13	67	42.30	59	42.62	42.05	8	30,681	0.03%
2020/02/12	13	42.37	29	42.00	42.85	-16	31,059	-0.05%
2020/02/11	22	40.08	51	40.47	40.30	-29	30,346	-0.10%
2020/02/10	44	36.63	47	38.19	39.85	-3	30,380	-0.01%
2020/02/07	24	39.24	0	0.00	38.90	24	30,561	0.08%
2020/02/06	9	39.98	22	39.91	40.20	-13	30,529	-0.04%
2020/02/05	19	39.75	7	39.65	39.15	12	30,330	0.04%
2020/02/04	114	39.73	147	39.44	40.25	-33	29,924	-0.11%	大買/大賣/
2020/02/03	56	36.56	48	36.47	36.75	8	29,326	0.03%
2020/01/31	54	39.21	20	38.99	38.65	34	29,221	0.12%
2020/01/30	20	40.48	4	40.75	40.35	16	28,739	0.06%
2020/01/20	4	44.35	16	44.31	44.80	-12	28,516	-0.04%
2020/01/17	13	43.66	18	43.76	43.25	-5	28,408	-0.02%
2020/01/16	11	43.96	2	44.15	43.60	9	28,750	0.03%
2020/01/15	17	44.86	4	44.70	44.75	13	28,458	0.05%
2020/01/14	10	45.44	34	45.41	45.40	-24	29,106	-0.08%
2020/01/13	7	43.75	31	43.43	43.90	-24	28,019	-0.09%
2020/01/10	11	42.17	28	42.15	42.40	-17	27,883	-0.06%
2020/01/09	3	41.03	7	41.46	41.05	-4	28,095	-0.01%
2020/01/08	9	40.55	2	40.75	40.45	7	28,732	0.02%
2020/01/07	0	0.00	1	41.30	41.30	-1	29,020	0.00%
2020/01/06	16	41.38	0	0.00	41.35	16	29,488	0.05%
2020/01/03	16	42.94	13	42.84	42.50	3	29,657	0.01%
2020/01/02	9	43.50	28	42.95	43.60	-19	29,556	-0.06%
2019/12/31	7	42.06	0	0.00	42.00	7	29,407	0.02%
2019/12/30	6	41.71	0	0.00	41.80	6	29,720	0.02%
2019/12/27	6	41.54	6	41.57	41.65	0	29,875	0.00%
2019/12/26	9	41.06	18	41.12	41.10	-9	30,009	-0.03%
2019/12/25	17	41.67	0	0.00	41.50	17	30,110	0.06%
2019/12/24	100	41.37	66	42.22	42.25	34	30,221	0.11%
2019/12/23	27	42.54	4	41.40	41.50	23	29,838	0.08%
2019/12/20	8	43.84	0	0.00	44.10	8	29,535	0.03%
2019/12/19	9	43.90	2	44.10	43.90	7	29,698	0.02%
2019/12/18	2	44.80	2	45.08	44.80	0	29,918	0.00%
2019/12/17	11	45.91	2.3	46.05	45.75	8.7	30,235	0.03%
2019/12/16	2	45.40	29	45.01	45.40	-27	30,282	-0.09%
2019/12/13	9	44.26	2	44.55	44.30	7	30,577	0.02%
2019/12/12	4	44.63	7	44.73	44.75	-3	30,970	-0.01%
2019/12/11	0	0.00	7	44.20	43.90	-7	31,881	-0.02%
2019/12/10	8	43.59	2	43.68	44.00	6	32,413	0.02%
2019/12/09	11	44.57	0	0.00	44.35	11	32,396	0.03%
2019/12/06	2	44.75	9	45.17	44.75	-7	33,039	-0.02%
2019/12/05	6	44.67	20	44.96	44.60	-14	33,533	-0.04%
2019/12/04	7	44.19	6	44.73	44.20	1	34,215	0.00%
2019/12/03	12	44.27	9	44.60	44.80	3	36,255	0.01%
2019/12/02	25	44.40	18	44.52	44.15	7	36,548	0.02%
2019/11/29	14	46.31	3	46.43	46.15	11	37,032	0.03%
2019/11/28	43	47.60	58	47.97	47.00	-15	36,977	-0.04%
2019/11/27	4	46.91	14	47.09	47.00	-10	36,689	-0.03%
2019/11/26	3	46.55	1	46.90	46.35	2	36,692	0.01%
2019/11/25	66	47.10	1	46.95	46.35	65	36,504	0.18%
2019/11/22	3	47.37	2	47.35	47.00	1	36,500	0.00%
2019/11/21	1	48.00	0	0.00	48.00	1	36,640	0.00%
2019/11/20	4	48.06	6	48.25	48.80	-2	37,003	-0.01%
2019/11/19	7	48.70	2	48.78	48.55	5	37,762	0.01%
2019/11/18	7	49.56	12	49.61	49.65	-5	37,745	-0.01%
2019/11/15	16	49.36	20	49.50	48.50	-4	37,910	-0.01%
2019/11/14	5	48.28	2	48.93	48.10	3	37,402	0.01%
2019/11/13	14	48.23	4	48.70	48.30	10	37,744	0.03%
2019/11/12	16	49.00	33	48.93	50.00	-17	38,117	-0.04%
2019/11/11	132	47.50	130	47.35	47.10	2	38,339	0.01%	大買/大賣/
2019/11/08	50	45.89	58	46.16	46.00	-8	37,832	-0.02%
2019/11/07	31	45.39	23	45.37	45.90	8	38,154	0.02%
2019/11/06	13	45.76	5	45.35	45.20	8	38,583	0.02%
2019/11/05	4	47.74	4	48.05	47.50	0	38,615	0.00%
2019/11/04	3	47.63	3	47.63	47.40	0	39,116	0.00%
2019/10/31	1	47.15	0	0.00	47.15	1	40,213	0.00%
2019/10/30	2	48.05	4	47.90	48.25	-2	40,268	0.00%
2019/10/29	3	47.02	2	47.25	46.90	1	40,202	0.00%
2019/10/28	12	47.79	10	48.03	47.50	2	40,359	0.00%
2019/10/25	1	47.50	7	48.40	48.20	-6	40,460	-0.01%
2019/10/24	16	48.22	7	48.80	48.15	9	40,493	0.02%
2019/10/23	6	48.00	1	48.00	48.25	5	40,302	0.01%
2019/10/22	18	47.61	18	47.84	48.25	0	40,503	0.00%
2019/10/21	64	45.91	60	45.85	45.85	4	40,114	0.01%
2019/10/18	5	46.25	0	0.00	46.20	5	40,718	0.01%
2019/10/17	15	47.64	12	47.13	47.00	3	42,029	0.01%
2019/10/16	8	47.59	5	47.58	47.80	3	43,605	0.01%
2019/10/15	3	46.33	2	46.80	46.55	1	43,671	0.00%
2019/10/14	1	46.35	29	45.08	46.35	-28	43,508	-0.06%
2019/10/09	77	44.33	110	44.36	43.10	-33	43,186	-0.08%	大賣/
2019/10/08	1	45.75	14	45.75	45.60	-13	43,288	-0.03%
2019/10/07	32	46.34	17	46.54	46.40	15	43,819	0.03%
2019/10/04	6	45.47	7.3	45.86	45.30	-1.3	44,048	0.00%
2019/10/03	10	43.96	24	44.61	45.15	-14	44,257	-0.03%
2019/10/02	1	43.75	8	44.13	44.80	-7	44,342	-0.02%
2019/10/01	2	43.90	1	44.00	44.20	1	44,433	0.00%
2019/09/27	14	43.86	5	44.10	43.65	9	44,569	0.02%
2019/09/26	2	45.23	2	46.25	45.20	0	44,804	0.00%
2019/09/25	16	45.44	12	45.28	45.50	4	45,212	0.01%
2019/09/24	5	47.34	9	47.08	46.65	-4	45,998	-0.01%
2019/09/23	16	47.70	9	47.13	47.65	7	46,264	0.02%
2019/09/20	1	45.80	4	45.96	46.50	-3	46,602	-0.01%
2019/09/19	12	46.38	10	46.62	46.50	2	46,573	0.00%
2019/09/18	8	46.28	6	46.74	46.30	2	46,481	0.00%
2019/09/17	6	46.21	7	46.65	46.10	-1	46,224	0.00%
2019/09/16	26	46.35	41	46.26	46.80	-15	46,336	-0.03%
2019/09/12	14	44.65	3	44.12	44.95	11	46,632	0.02%
2019/09/11	24	43.35	24	43.52	43.25	0	47,238	0.00%
2019/09/10	76	43.95	70	43.05	43.05	6	47,453	0.01%
2019/09/09	213	44.76	221	44.74	44.80	-8	47,335	-0.02%	大買/大賣/
2019/09/06	61	44.68	56	45.49	43.85	5	47,198	0.01%
2019/09/05	47	44.05	69	43.79	44.65	-22	46,991	-0.05%
2019/09/04	96	40.41	92	41.19	41.25	4	45,506	0.01%
2019/09/03	58	40.69	61	41.74	39.80	-3	46,523	-0.01%
2019/09/02	13	39.40	16	39.73	40.00	-3	46,195	-0.01%
2019/08/30	14	39.56	12	39.84	39.05	2	46,240	0.00%
2019/08/29	14	39.08	17	39.12	39.05	-3	46,775	-0.01%
2019/08/28	29	38.70	26	38.70	38.85	3	46,957	0.01%
2019/08/27	15	38.74	22	39.12	38.55	-7	47,307	-0.01%
2019/08/26	33	38.97	20	39.10	38.80	13	47,564	0.03%
2019/08/23	16.4	40.92	6	40.55	40.65	10.4	47,781	0.02%
2019/08/22	85	41.00	88	40.66	41.10	-3	47,682	-0.01%
2019/08/21	12	39.78	4	39.65	39.55	8	46,899	0.02%
2019/08/20	19	40.00	12	40.23	39.90	7	47,010	0.01%
2019/08/19	4	39.64	0	0.00	39.70	4	47,277	0.01%
2019/08/16	16	39.35	0	0.00	39.25	16	48,111	0.03%
2019/08/15	39	39.70	64	39.85	39.85	-25	48,224	-0.05%
2019/08/14	68	39.22	65	39.17	39.00	3	47,799	0.01%
2019/08/13	4	37.23	3	37.43	37.10	1	47,419	0.00%
2019/08/12	1	38.00	8	37.98	38.05	-7	48,458	-0.01%
2019/08/08	59	37.76	56	37.79	38.15	3	49,224	0.01%
2019/08/07	43	36.90	39	36.80	36.35	4	49,545	0.01%
2019/08/06	4	34.54	1	34.95	35.75	3	49,334	0.01%
2019/08/05	63	36.95	64	35.96	35.90	-1	49,294	0.00%
2019/08/02	32	35.59	26	35.91	36.65	6	49,868	0.01%
2019/08/01	4	37.38	1	37.20	37.25	3	49,421	0.01%
2019/07/31	11	38.00	6	38.23	38.00	5	49,781	0.01%
2019/07/30	12	38.80	3	40.05	38.70	9	49,785	0.02%
2019/07/29	12	40.61	3	41.00	40.20	9	50,021	0.02%
2019/07/26	3	41.03	27	41.06	41.15	-24	50,057	-0.05%
2019/07/25	14	40.69	38	40.87	40.60	-24	50,000	-0.05%
2019/07/24	5	39.74	2	39.63	39.50	3	50,101	0.01%
2019/07/23	21	40.65	12	40.56	40.20	9	50,660	0.02%
2019/07/22	5	41.49	7	41.29	41.75	-2	50,543	0.00%
2019/07/19	47	40.84	32	41.39	40.60	15	50,467	0.03%
2019/07/18	40	38.96	69	38.78	39.50	-29	49,616	-0.06%
2019/07/17	15	37.67	7	37.90	37.15	8	48,002	0.02%
2019/07/16	2	37.40	1	37.45	36.85	1	47,536	0.00%
2019/07/15	4	36.53	4	36.68	37.20	0	48,060	0.00%
2019/07/12	56	37.61	51	36.70	36.70	5	48,068	0.01%
2019/07/11	27	36.99	22	37.04	37.50	5	47,836	0.01%
2019/07/10	19	35.89	17	36.07	35.80	2	47,672	0.00%
2019/07/09	46	35.88	52	35.99	35.30	-6	47,496	-0.01%
2019/07/08	1	37.15	11	37.19	37.15	-10	47,678	-0.02%
2019/07/05	11	37.23	0	0.00	37.45	11	48,388	0.02%
2019/07/04	43	37.33	72	37.21	37.30	-29	49,413	-0.06%
2019/07/03	57	37.24	54	37.33	37.20	3	50,337	0.01%
2019/07/02	86	38.67	68	38.76	38.50	18	51,725	0.03%
2019/07/01	11	38.40	79	38.57	38.75	-68	52,740	-0.13%
2019/06/28	38	35.65	21	35.58	35.25	17	52,305	0.03%
2019/06/27	22	35.01	17	35.72	35.50	5	53,133	0.01%
2019/06/26	4	34.40	4	34.30	34.50	0	53,161	0.00%
2019/06/25	1	34.25	1	34.60	34.00	0	53,193	0.00%
2019/06/24	6	34.19	0	0.00	34.60	6	53,604	0.01%
2019/06/21	29	34.86	33	35.14	34.55	-4	54,627	-0.01%
2019/06/20	74	35.55	64	35.44	35.40	10	54,301	0.02%
2019/06/19	76	34.29	92	33.69	34.75	-16	53,334	-0.03%
2019/06/18	14	31.50	11	31.36	31.60	3	52,857	0.01%
2019/06/17	12	32.10	7	32.09	32.00	5	53,956	0.01%
2019/06/14	3	32.00	0	0.00	31.80	3	54,160	0.01%
2019/06/13	44	32.59	48	33.38	32.60	-4	54,797	-0.01%
2019/06/12	38	32.95	48	33.39	32.95	-10	54,846	-0.02%
2019/06/11	55	32.95	50	32.82	33.50	5	54,597	0.01%
2019/06/10	1	30.00	59	30.27	31.00	-58	53,189	-0.11%
2019/06/06	31	28.58	61	28.61	28.65	-30	52,550	-0.06%
2019/06/05	79	30.13	36	29.86	28.70	43	52,461	0.08%
2019/06/04	23	29.43	28	29.48	29.45	-5	52,060	-0.01%
2019/06/03	13	29.03	7	28.95	28.70	6	52,433	0.01%
2019/05/31	15	29.42	32	29.73	29.95	-17	52,430	-0.03%
2019/05/30	3	29.00	3	29.02	28.60	0	52,743	0.00%
2019/05/29	1	27.25	11	28.31	28.65	-10	52,975	-0.02%
2019/05/28	28	28.33	8	28.22	28.00	20	52,718	0.04%
2019/05/27	6	28.29	3	28.57	28.15	3	52,957	0.01%
2019/05/24	38	28.49	10	28.81	28.00	28	52,971	0.05%
2019/05/23	21	28.40	1	28.30	28.30	20	52,209	0.04%
2019/05/22	9	31.16	4	31.53	30.45	5	51,339	0.01%
2019/05/21	10	30.45	12	31.00	31.15	-2	50,851	0.00%
2019/05/20	15	30.82	20	31.46	30.45	-5	50,485	-0.01%
2019/05/17	40	33.12	20	33.68	31.60	20	49,911	0.04%
2019/05/16	32	36.19	12	34.96	34.70	20	48,884	0.04%
2019/05/15	21	36.15	23	36.82	37.50	-2	48,004	0.00%
2019/05/14	36	35.48	46	35.07	35.00	-10	47,407	-0.02%
2019/05/13	18	35.18	14	35.79	35.80	4	47,291	0.01%
2019/05/10	64	34.89	69	34.83	34.40	-5	47,036	-0.01%
2019/05/09	79	34.14	76	34.10	33.80	3	46,479	0.01%
2019/05/08	21	35.16	22	35.32	35.60	-1	46,563	0.00%
2019/05/07	55	34.57	66	34.60	34.55	-11	46,466	-0.02%
2019/05/06	12	32.96	15	32.73	33.05	-3	46,278	-0.01%
2019/05/03	17	34.59	4	34.89	34.80	13	46,117	0.03%
2019/05/02	0	0.00	11	34.44	34.40	-11	46,079	-0.02%
2019/04/30	9	33.49	20	33.95	34.45	-11	46,322	-0.02%
2019/04/29	173	32.96	137	32.86	32.50	36	45,976	0.08%	大買/大賣/
2019/04/26	42	36.36	29	36.55	36.05	13	45,347	0.03%
2019/04/25	73	37.70	70	37.60	37.95	3	44,961	0.01%
2019/04/24	133	37.71	135	37.50	37.95	-2	44,559	0.00%	大買/大賣/
2019/04/23	2	36.30	5	37.20	36.25	-3	44,060	-0.01%
2019/04/22	11	38.09	4.7	37.60	37.60	6.3	44,178	0.01%
2019/04/19	47	38.16	9	38.16	37.60	38	44,972	0.08%
2019/04/18	4	37.95	6	37.42	37.00	-2	44,786	0.00%
2019/04/17	10	37.89	16	37.90	37.55	-6	46,337	-0.01%
2019/04/16	34	38.14	18	37.51	37.25	16	46,299	0.03%
2019/04/15	13	36.94	14	36.92	37.10	-1	46,543	0.00%
2019/04/12	42	36.73	43	36.75	36.70	-1	47,031	0.00%
2019/04/11	26	36.71	25	36.58	36.25	1	47,585	0.00%
2019/04/10	25	36.94	27	37.01	36.00	-2	47,233	0.00%
2019/04/09	23	37.05	26	38.32	36.35	-3	46,493	-0.01%
2019/04/08	33	37.55	16	38.28	39.25	17	46,201	0.04%
2019/04/03	7	33.93	19	34.98	36.05	-12	44,730	-0.03%
2019/04/02	12	32.58	7	32.71	32.95	5	43,720	0.01%
2019/04/01	26	30.70	31	30.97	32.30	-5	43,301	-0.01%
2019/03/29	15	29.84	3	30.08	29.60	12	41,989	0.03%
2019/03/28	4	29.60	6	29.63	29.90	-2	41,685	0.00%
2019/03/27	0	0.00	7	29.19	29.65	-7	42,032	-0.02%
2019/03/26	97	30.66	35.2	30.04	28.80	61.8	42,145	0.15%
2019/03/25	40	29.55	15	29.36	30.30	25	41,759	0.06%
2019/03/22	4	30.13	16	29.95	29.85	-12	42,580	-0.03%
2019/03/21	17.2	29.83	6	30.00	30.15	11.2	43,142	0.03%
2019/03/20	69	29.35	61	29.60	29.20	8	43,479	0.02%
2019/03/19	32	28.31	26	28.39	27.80	6	43,091	0.01%
2019/03/18	34	27.44	108	28.04	28.45	-74	43,621	-0.17%	大賣/
2019/03/15	26	26.19	77	26.09	25.90	-51	44,889	-0.11%
2019/03/14	10	25.45	44	25.49	25.45	-34	45,411	-0.07%
2019/03/13	25	24.96	39	25.05	24.90	-14	45,916	-0.03%
2019/03/12	0	0.00	2	24.83	24.80	-2	46,127	0.00%
2019/03/11	28	24.57	38	24.50	24.40	-10	46,637	-0.02%
2019/03/08	18	24.68	1	24.90	24.90	17	47,477	0.04%
2019/03/07	48	25.19	37	25.42	25.25	11	48,383	0.02%
2019/03/06	15	24.59	13	24.92	24.65	2	48,546	0.00%
2019/03/05	116	25.10	0	0.00	24.60	116	48,447	0.24%	大買/鉅額交易
2019/03/04	40	24.89	90	25.88	26.25	-50	48,144	-0.10%
2019/02/27	2	24.23	2	24.35	24.10	0	47,438	0.00%
2019/02/26	72	24.26	80	24.70	24.25	-8	47,534	-0.02%
2019/02/25	75	24.35	73	24.06	24.55	2	47,565	0.00%
2019/02/22	15	23.39	10	23.51	23.15	5	47,565	0.01%
2019/02/21	22	23.43	16	23.54	23.45	6	47,940	0.01%
2019/02/20	6	23.81	6	23.93	23.45	0	48,306	0.00%
2019/02/19	23	23.84	27	23.94	23.90	-4	49,978	-0.01%
2019/02/18	17	24.22	34	24.30	23.70	-17	51,142	-0.03%
2019/02/15	21	24.04	56	24.10	24.20	-35	51,091	-0.07%
2019/02/14	12	24.33	11	24.28	24.20	1	51,262	0.00%
2019/02/13	7	24.09	16	24.00	24.10	-9	51,254	-0.02%
2019/02/12	5	23.74	7	23.71	23.50	-2	50,880	0.00%
2019/02/11	2	23.10	3	23.25	23.25	-1	50,453	0.00%
2019/01/30	11	22.88	10	22.93	22.50	1	50,157	0.00%
2019/01/29	10	22.65	27	22.76	22.85	-17	49,844	-0.03%
2019/01/28	144	22.25	286	22.49	22.35	-142	49,256	-0.29%	大買/大賣/鉅額交易
2019/01/25	32	21.76	22	21.77	21.70	10	48,865	0.02%
2019/01/24	115	21.63	95	21.61	21.60	20	48,687	0.04%	大買/
2019/01/23	22	21.15	21	21.23	21.15	1	48,309	0.00%
2019/01/22	8	21.29	7	21.16	21.35	1	48,270	0.00%
2019/01/21	13	22.24	13	22.33	22.10	0	48,107	0.00%
2019/01/18	10	22.00	22	22.01	22.15	-12	47,932	-0.03%
2019/01/17	17	21.74	9	21.77	21.45	8	47,527	0.02%
2019/01/16	49	21.50	53	21.39	21.55	-4	47,486	-0.01%
2019/01/15	2	21.08	10	21.21	21.10	-8	47,224	-0.02%
2019/01/14	35	21.13	45	21.05	21.05	-10	47,003	-0.02%
2019/01/11	133	21.39	131.3	21.44	21.20	1.7	46,587	0.00%	大買/大賣/
2019/01/10	39	22.07	31	22.25	22.10	8	45,563	0.02%
2019/01/09	171	22.51	34	22.94	22.05	137	45,111	0.30%	大買/鉅額交易
2019/01/08	31	24.37	33	24.36	24.45	-2	43,553	0.00%
2019/01/07	21	24.19	5	24.50	24.10	16	43,384	0.04%
2019/01/04	63	23.99	106	23.90	23.90	-43	42,886	-0.10%	大賣/
2019/01/03	17	23.36	81	23.74	24.20	-64	42,612	-0.15%
2019/01/02	4	22.99	4	22.96	23.10	0	42,096	0.00%
2018/12/28	35	22.45	10	22.30	22.30	25	41,712	0.06%
2018/12/27	71	22.88	82	22.65	23.20	-11	41,775	-0.03%
2018/12/26	38	21.66	29	21.77	21.20	9	40,818	0.02%
2018/12/25	49	22.46	31	22.28	22.05	18	40,503	0.04%
2018/12/24	26	22.97	15	23.06	23.45	11	40,305	0.03%
2018/12/22	1	22.85	11	22.68	22.60	-10	40,166	-0.02%
2018/12/21	17	22.91	11	22.85	22.90	6	40,995	0.01%
2018/12/20	63	22.60	68	22.59	22.95	-5	40,686	-0.01%
2018/12/19	101	22.67	72	23.41	22.25	29	40,167	0.07%	大買/
2018/12/18	24	22.76	19	22.74	23.10	5	40,020	0.01%
2018/12/17	66	22.49	36	23.13	22.45	30	39,933	0.08%
2018/12/14	150	22.80	126	23.25	22.60	24	39,015	0.06%	大買/大賣/
2018/12/13	21	23.13	14	23.38	22.95	7	38,567	0.02%
2018/12/12	19	23.86	16	24.11	24.20	3	38,480	0.01%
2018/12/11	8	24.64	14	24.72	24.65	-6	39,611	-0.02%
2018/12/10	114	24.06	151	24.04	24.45	-37	39,067	-0.09%	大買/大賣/
2018/12/07	179	23.07	270	23.02	23.35	-91	37,090	-0.25%	大買/大賣/
2018/12/06	72	21.83	87	21.84	21.25	-15	36,201	-0.04%
2018/12/05	53	22.57	61	22.53	22.90	-8	35,368	-0.02%
2018/12/04	48	22.77	43	22.79	22.55	5	35,143	0.01%
2018/12/03	58	22.28	39	22.61	22.75	19	34,558	0.05%
2018/11/30	124	21.23	159	20.99	21.15	-35	33,688	-0.10%	大買/大賣/
2018/11/29	27	20.34	16	20.45	20.00	11	32,619	0.03%
2018/11/28	0	0.00	128	19.90	19.95	-128	32,253	-0.40%	大賣/鉅額交易
2018/11/27	21	19.62	76	19.59	20.00	-55	32,012	-0.17%
2018/11/26	0	0.00	12	19.18	18.75	-12	31,484	-0.04%
2018/11/23	51	18.78	0	0.00	18.70	51	31,339	0.16%
2018/11/22	89	19.18	44	18.99	18.65	45	31,097	0.14%
2018/11/21	2	19.88	15	20.02	20.05	-13	30,694	-0.04%
2018/11/20	0	0.00	26	19.91	19.95	-26	30,241	-0.09%
2018/11/19	8	19.71	134	19.70	19.80	-126	30,093	-0.42%	大賣/鉅額交易
2018/11/16	87	19.71	112	19.56	19.65	-25	30,298	-0.08%	大賣/
2018/11/15	191	18.39	109	18.06	18.70	82	28,350	0.29%	大買/大賣/
2018/11/14	23	16.62	34	17.00	17.00	-11	26,927	-0.04%
2018/11/13	66	16.18	33	16.30	16.85	33	26,700	0.12%
2018/11/12	5	16.93	33	16.93	16.70	-28	26,521	-0.11%
2018/11/08	2	16.13	22	16.10	15.80	-20	26,801	-0.07%
2018/11/07	0	0.00	31	16.03	16.10	-31	27,035	-0.11%
2018/11/06	22	15.40	9	16.15	15.45	13	27,593	0.05%
2018/11/05	1	15.50	78	15.81	16.00	-77	27,724	-0.28%
2018/11/02	4	15.68	22	15.89	15.60	-18	28,102	-0.06%
2018/11/01	0	0.00	2	15.60	15.60	-2	27,894	-0.01%
2018/10/30	1	14.40	4	14.43	14.65	-3	27,564	-0.01%
2018/10/29	38	14.76	1	15.10	14.60	37	27,263	0.14%
2018/10/26	31	16.00	0	0.00	15.90	31	26,957	0.11%
2018/10/25	70	15.96	6	15.80	16.00	64	26,810	0.24%
2018/10/24	0	0.00	42	16.49	16.45	-42	26,656	-0.16%
2018/10/23	12	16.13	2	16.15	16.00	10	26,467	0.04%
2018/10/22	3	16.15	0	0.00	16.35	3	26,571	0.01%
2018/10/19	40	16.08	0	0.00	16.20	40	26,532	0.15%
2018/10/18	0	0.00	5	16.32	16.60	-5	26,337	-0.02%
2018/10/17	0	0.00	2	16.20	16.05	-2	26,163	-0.01%
2018/10/16	4	15.95	5	16.60	15.85	-1	25,958	0.00%
2018/10/15	5	16.04	2	16.28	16.30	3	25,623	0.01%
2018/10/12	1	16.30	115	15.99	16.45	-114	25,490	-0.45%	大賣/鉅額交易
2018/10/11	65	16.12	72	16.15	15.80	-7	25,153	-0.03%
2018/10/09	38	18.04	19	19.04	17.55	19	24,461	0.08%
2018/10/08	11	19.07	37	19.13	19.20	-26	23,636	-0.11%
2018/10/05	63	18.90	159	19.00	18.65	-96	23,400	-0.41%	大賣/
2018/10/04	59	19.11	0	0.00	19.15	59	22,736	0.26%
2018/10/03	48	19.55	14	19.76	19.50	34	22,549	0.15%
2018/10/02	26	19.64	21	19.68	19.55	5	22,337	0.02%
2018/10/01	7	20.12	42	20.06	20.15	-35	21,979	-0.16%
2018/09/28	86	20.16	48	20.26	20.05	38	21,947	0.17%
2018/09/27	120	19.65	21	19.84	19.55	99	21,033	0.47%	大買/
2018/09/26	9	19.93	98	20.10	20.00	-89	20,762	-0.43%
2018/09/25	49	19.97	112	19.90	20.30	-63	20,528	-0.31%	大賣/
2018/09/21	102	19.12	106	19.18	19.10	-4	19,851	-0.02%	大買/大賣/
2018/09/20	1	19.75	0	19.75	19.75	1	18,981	0.01%
2018/09/19	31	19.96	16	20.38	19.70	15	18,655	0.08%
2018/09/18	38	20.02	122	19.92	19.85	-84	18,040	-0.47%	大賣/
2018/09/17	30	19.99	138	20.00	20.05	-108	17,160	-0.63%	大賣/鉅額交易
2018/09/14	52	18.79	133	18.62	19.00	-81	14,851	-0.55%	大賣/
2018/09/13	20	18.23	23	18.42	18.15	-3	14,092	-0.02%
2018/09/12	37	18.06	11	18.00	18.15	26	13,716	0.19%
2018/09/10	12	17.08	9	17.07	16.90	3	13,926	0.02%
2018/09/07	5	17.76	0	0.00	17.60	5	15,843	0.03%
2018/09/06	5	18.00	3	18.30	18.00	2	16,187	0.01%
2018/09/05	13	18.25	3	18.25	18.20	10	16,433	0.06%
2018/09/04	53	18.33	74	18.19	18.10	-21	16,252	-0.13%
2018/09/03	1	17.60	2	17.83	17.75	-1	15,655	-0.01%
2018/08/31	6	17.69	4	17.55	17.60	2	15,537	0.01%
2018/08/30	34	17.85	30	17.85	17.80	4	15,546	0.03%
2018/08/29	6	17.98	0	0.00	17.85	6	15,551	0.04%
2018/08/28	0	0.00	2	18.18	18.00	-2	15,641	-0.01%
2018/08/27	4	17.90	3	17.95	17.95	1	15,741	0.01%
2018/08/24	32	17.81	4	18.00	18.00	28	15,638	0.18%
2018/08/23	11	18.08	15	17.99	18.20	-4	15,332	-0.03%
2018/08/21	11	17.00	0	0.00	17.15	11	14,688	0.07%
2018/08/20	35	17.70	1	17.60	17.00	34	14,688	0.23%
2018/08/17	13	18.01	16	17.67	17.60	-3	14,521	-0.02%
2018/08/16	8	17.55	15	17.61	17.85	-7	14,172	-0.05%
2018/08/15	2	17.40	4	17.33	17.25	-2	13,676	-0.01%
2018/08/14	31	17.35	10	17.40	17.40	21	13,305	0.16%
2018/08/13	2	17.05	57	17.24	17.10	-55	13,070	-0.42%
2018/08/10	5	16.70	1	16.80	16.65	4	12,408	0.03%
2018/08/09	3	16.83	50	16.88	17.00	-47	12,170	-0.39%
2018/08/08	40	16.20	0	0.00	16.10	40	11,779	0.34%
2018/08/07	2	16.20	1	16.15	16.20	1	12,010	0.01%
2018/08/03	0	0.00	3	15.95	16.10	-3	12,175	-0.02%
2018/08/02	3	16.25	0	0.00	15.95	3	12,278	0.02%
2018/07/31	6	16.38	0	0.00	16.25	6	12,376	0.05%
2018/07/30	3	16.25	3	16.30	16.40	0	12,401	0.00%
2018/07/26	11	16.48	2	16.40	16.35	9	12,468	0.07%
2018/07/25	0	0.00	1	16.65	16.55	-1	12,586	-0.01%
2018/07/23	2	16.45	1	16.35	16.40	1	12,732	0.01%
2018/07/20	0	0.00	0	16.35	16.40	0	12,842	0.00%
2018/07/19	0	0.00	13	16.58	16.45	-13	13,167	-0.10%
2018/07/18	0	0.00	8	16.30	16.35	-8	13,360	-0.06%
2018/07/17	10	16.10	0	0.00	16.10	10	13,385	0.07%
2018/07/16	7	16.20	1	16.20	16.20	6	13,548	0.04%
2018/07/13	50	16.15	0	0.00	16.20	50	13,757	0.36%
2018/07/12	6	16.02	2	16.00	16.10	4	13,823	0.03%
2018/07/11	3	15.75	5	15.90	15.90	-2	13,831	-0.01%
2018/07/09	20	15.45	4	15.51	15.50	16	13,935	0.11%
2018/07/06	75	15.66	14	15.48	15.40	61	14,054	0.43%
2018/07/05	0	0.00	5	16.15	16.15	-5	13,880	-0.04%
2018/07/04	5	15.76	3	15.95	15.85	2	13,881	0.01%
2018/07/03	15	16.05	0	0.00	15.80	15	13,830	0.11%
2018/06/28	17	16.14	8	16.13	16.10	9	13,784	0.07%
2018/06/27	9	16.55	5	16.25	16.20	4	13,772	0.03%
2018/06/26	5	16.57	7	16.36	16.40	-2	13,846	-0.01%
2018/06/25	8	17.00	10	17.02	16.90	-2	13,926	-0.01%
2018/06/22	7	16.99	5	16.96	16.90	2	14,169	0.01%
2018/06/21	8	17.09	3	17.25	17.10	5	14,225	0.04%
2018/06/20	34	17.26	11	17.21	17.20	23	14,345	0.16%
2018/06/19	68	17.82	30	17.54	17.40	38	14,405	0.26%
2018/06/15	301	18.27	27	18.30	17.70	274	14,212	1.93%	大買/鉅額交易
2018/06/14	13	17.24	22	17.38	17.70	-9	12,301	-0.07%
2018/06/13	9	17.23	6	17.46	17.15	3	12,135	0.02%
2018/06/11	4	17.10	0	0.00	17.10	4	12,169	0.03%
2018/06/08	12	17.15	0	0.00	17.15	12	12,277	0.10%
2018/06/07	1	17.20	0	0.00	17.10	1	12,593	0.01%
2018/06/06	5	17.29	2	17.30	17.25	3	12,775	0.02%
2018/06/05	6	17.31	3	17.40	17.25	3	12,917	0.02%
2018/06/04	10	17.05	16	17.32	17.60	-6	13,377	-0.04%
2018/06/01	2	16.80	0	0.00	16.80	2	13,253	0.02%
2018/05/31	7	16.94	4	16.89	16.80	3	13,361	0.02%
2018/05/30	6	16.85	0	0.00	16.80	6	13,572	0.04%
2018/05/29	9	17.14	3	17.05	17.05	6	13,743	0.04%
2018/05/28	3	17.25	3	17.45	17.40	0	14,087	0.00%
2018/05/25	4	17.40	0	0.00	17.20	4	14,339	0.03%
2018/05/24	2	17.50	0	0.00	17.40	2	14,560	0.01%
2018/05/23	1	17.50	3	17.45	17.40	-2	15,030	-0.01%
2018/05/22	0	0.00	1	17.60	17.50	-1	15,826	-0.01%
2018/05/21	2	17.20	9	17.50	17.65	-7	16,406	-0.04%
2018/05/18	4	17.26	4	17.10	17.05	0	16,817	0.00%
2018/05/15	5	17.46	4	17.35	17.35	1	18,190	0.01%
2018/05/14	1	17.20	0	0.00	17.15	1	19,184	0.01%
2018/05/10	0	0.00	11	17.45	17.35	-11	20,996	-0.05%
2018/05/09	22	17.20	1	17.20	17.15	21	21,965	0.10%
2018/05/04	1	16.75	0	0.00	16.75	1	27,077	0.00%
2018/04/30	0	0.00	1	16.90	16.80	-1	29,843	0.00%
2018/04/27	1	16.35	0	0.00	16.50	1	30,038	0.00%
2018/04/26	0	0.00	1	17.15	16.60	-1	30,253	0.00%
2018/04/25	11	16.50	0	0.00	16.80	11	30,650	0.04%
2018/04/24	0	0.00	26	17.41	16.90	-26	30,719	-0.08%
2018/04/23	1	18.25	0	0.00	17.95	1	31,375	0.00%
2018/04/20	7	18.36	0	0.00	18.25	7	31,439	0.02%
2018/04/19	4	18.40	0	0.00	18.20	4	31,528	0.01%
2018/04/18	13	18.10	0	0.00	18.05	13	31,638	0.04%
2018/04/17	2	18.43	2	18.25	18.05	0	31,653	0.00%
2018/04/16	1	18.50	1	18.55	18.35	0	31,826	0.00%
2018/04/13	12	18.70	0	0.00	18.75	12	32,570	0.04%
2018/04/11	0	0.00	1	18.10	18.00	-1	32,798	0.00%
2018/04/10	1	18.35	6	18.15	18.10	-5	32,831	-0.02%
2018/04/09	2	18.20	10	18.32	18.15	-8	32,971	-0.02%
2018/04/03	0	0.00	3	18.50	18.55	-3	33,070	-0.01%
2018/03/31	0	0.00	20	18.96	18.85	-20	33,427	-0.06%
2018/03/30	3	19.03	0	0.00	18.85	3	33,583	0.01%
2018/03/29	36	18.97	20	18.99	18.85	16	33,733	0.05%
2018/03/28	0	0.00	15	19.23	19.20	-15	33,833	-0.04%
2018/03/27	0	0.00	38	19.21	19.65	-38	33,767	-0.11%
2018/03/26	13	18.92	0	0.00	18.90	13	33,654	0.04%
2018/03/23	4	18.58	0	0.00	18.70	4	33,972	0.01%
2018/03/22	10	19.46	11	19.50	19.20	-1	34,072	0.00%
2018/03/21	14	20.20	10	19.92	19.95	4	34,411	0.01%
2018/03/20	4	19.80	1	19.85	20.05	3	34,540	0.01%
2018/03/19	0	0.00	2	19.95	19.80	-2	34,878	-0.01%
2018/03/16	6	19.93	9	20.08	19.75	-3	35,823	-0.01%
2018/03/15	21	20.23	17	20.17	20.05	4	36,500	0.01%
2018/03/14	0	0.00	2	19.85	19.85	-2	36,260	-0.01%
2018/03/13	0	0.00	8	20.13	20.15	-8	36,428	-0.02%
2018/03/12	7	19.92	19	19.74	19.85	-12	36,767	-0.03%
2018/03/09	23	19.51	2	19.50	19.55	21	36,757	0.06%
2018/03/08	18	19.59	4	19.86	19.80	14	36,560	0.04%
2018/03/07	11	19.07	3	19.08	19.10	8	35,992	0.02%
2018/03/06	12	19.08	5	19.10	19.25	7	35,838	0.02%
2018/03/05	36	19.27	0	0.00	18.80	36	35,853	0.10%
2018/03/02	1	19.60	2	19.60	19.55	-1	35,579	0.00%
2018/03/01	2	20.55	0	0.00	20.15	2	35,353	0.01%
2018/02/27	23	20.07	53	19.91	20.20	-30	34,992	-0.09%
2018/02/26	4	20.04	8	19.93	19.90	-4	34,738	-0.01%
2018/02/23	13	20.40	39	20.43	20.20	-26	34,638	-0.08%
2018/02/22	37	20.26	17	20.39	20.60	20	34,304	0.06%
2018/02/21	11	19.53	22	19.84	19.90	-11	33,667	-0.03%
2018/02/12	0	0.00	2	19.45	18.50	-2	33,096	-0.01%
2018/02/09	14	18.52	12	18.14	19.00	2	32,711	0.01%
2018/02/08	4	18.93	1	18.70	18.70	3	32,221	0.01%
2018/02/07	11	19.84	2	19.70	19.35	9	31,995	0.03%
2018/02/06	1	20.00	3	20.35	19.05	-2	31,452	-0.01%
2018/02/05	24	20.53	7	20.38	21.00	17	30,419	0.06%
2018/02/02	8	20.89	31	21.17	20.90	-23	29,702	-0.08%
2018/02/01	67	21.22	39	21.37	21.10	28	28,889	0.10%
2018/01/31	21	20.73	21	20.54	21.20	0	28,550	0.00%
2018/01/30	61	20.17	60	19.93	19.60	1	26,485	0.00%
2018/01/29	84	19.14	68	19.52	19.80	16	25,279	0.06%
2018/01/26	54	19.15	49	18.68	18.55	5	24,190	0.02%
2018/01/25	3	18.50	73	18.57	18.60	-70	23,074	-0.30%
2018/01/24	1	17.25	25	17.40	17.30	-24	21,455	-0.11%
2018/01/23	0	0.00	1	17.60	17.70	-1	21,151	0.00%
2018/01/22	12	17.39	3	17.60	17.15	9	20,782	0.04%
2018/01/19	16	17.90	23	18.05	17.85	-7	20,467	-0.03%
2018/01/18	2	17.78	13	17.97	17.85	-11	19,948	-0.06%
2018/01/17	13	17.98	16	18.06	17.90	-3	19,607	-0.02%
2018/01/16	0	0.00	1	17.55	17.55	-1	18,760	-0.01%
2018/01/15	8	17.29	23	17.37	17.10	-15	18,568	-0.08%
2018/01/12	3	17.55	6	17.57	17.50	-3	18,286	-0.02%
2018/01/11	8	17.24	19	17.10	17.30	-11	17,938	-0.06%
2018/01/10	12	16.97	3	17.00	16.85	9	17,791	0.05%
2018/01/09	30	17.46	16	17.45	17.30	14	17,540	0.08%
2018/01/08	5	17.15	1	16.90	17.15	4	16,729	0.02%
2018/01/05	2	16.90	2	17.00	16.90	0	16,330	0.00%
2018/01/04	6	16.65	3	16.80	16.65	3	16,125	0.02%
2018/01/03	6	16.65	0	16.65	16.60	6	16,023	0.04%
2018/01/02	1	16.30	1	16.80	16.80	0	15,821	0.00%

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－4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－7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－8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

元大-古亭券商分點個股進出
元大-古亭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

元大-古亭 券商分點個股進出 元大-古亭 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

元大-古亭券商分點個股進出
元大-古亭券商分點全部個股操作績效/獲利分析