欣興 (3037)-永豐金-松山券商分點個股進出

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
183.5
漲跌
▼3.0
漲幅
-1.61%
成交量
7,061張
產業
上市電子零組件類股
2745人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/13	10	186.90	2	186.00	186.50	8	17,219	0.05%
2024/05/10	21	188.76	10.3	190.50	190.00	10.7	17,236	0.06%
2024/05/09	17	189.15	20	191.95	190.50	-3	17,221	-0.02%
2024/05/08	10	180.00	46	186.93	189.00	-36	17,053	-0.21%
2024/05/07	8	181.13	0.1	182.00	182.00	7.9	16,965	0.05%
2024/05/06	3.1	184.27	8	181.94	184.00	-4.9	17,182	-0.03%
2024/05/03	3.2	178.13	3	176.67	176.00	0.2	17,232	0.00%
2024/05/02	29.4	179.53	21	180.64	178.00	8.3	17,587	0.05%
2024/04/30	11.1	183.10	10	184.75	182.00	1.1	17,726	0.01%
2024/04/29	11	182.77	61	183.38	184.00	-50	17,823	-0.28%
2024/04/26	84	183.90	58	183.98	182.50	26	18,070	0.14%
2024/04/25	74	187.08	45.2	185.07	184.00	28.9	18,192	0.16%
2024/04/24	53	186.46	71.4	185.09	187.00	-18.4	17,703	-0.10%
2024/04/23	2	170.75	0	0.00	170.00	2	17,511	0.01%
2024/04/22	10.6	168.09	11	170.09	167.50	-0.5	17,483	0.00%
2024/04/19	26.7	174.85	25.1	170.95	170.00	1.6	17,462	0.01%
2024/04/18	24	176.84	22	179.41	178.50	2	17,256	0.01%
2024/04/17	17.2	176.26	14	178.93	179.00	3.2	17,275	0.02%
2024/04/16	46.4	179.32	47	178.80	177.00	-0.7	17,189	0.00%
2024/04/15	49.5	185.70	34	182.66	182.50	15.5	17,092	0.09%
2024/04/12	14	190.50	14	192.36	194.00	0	16,828	0.00%
2024/04/11	6	191.75	10	192.55	192.50	-4	16,964	-0.02%
2024/04/10	14	192.29	12	192.33	191.50	2	17,078	0.01%
2024/04/09	35	195.52	15.2	196.11	193.50	19.8	17,147	0.12%
2024/04/08	2	198.75	34.1	198.47	199.00	-32	17,073	-0.19%
2024/04/03	19.2	192.30	5.1	192.50	192.00	14.1	16,814	0.08%
2024/04/02	16	193.53	6	195.99	193.50	10	16,766	0.06%
2024/04/01	25.3	194.25	34	196.69	193.00	-8.7	16,727	-0.05%
2024/03/29	5.3	190.11	57.3	190.15	191.00	-52	16,622	-0.31%
2024/03/28	23.3	190.68	46.1	190.02	190.00	-22.8	16,502	-0.14%
2024/03/27	31.1	191.00	120	190.81	191.50	-88.9	16,503	-0.54%	大賣/
2024/03/26	73	194.41	93	194.42	190.00	-20	16,579	-0.12%
2024/03/25	53.2	197.19	12	197.30	198.00	41.2	16,372	0.25%
2024/03/22	101	197.42	33.2	198.96	200.00	67.8	16,352	0.41%	大買/
2024/03/21	42	200.61	51.2	201.53	200.00	-9.2	16,283	-0.06%
2024/03/20	36	195.25	40.5	196.49	196.50	-4.5	16,104	-0.03%
2024/03/19	108.1	192.16	96.6	190.84	192.50	11.5	15,743	0.07%	大買/
2024/03/18	5	186.50	86.2	183.87	187.00	-81.2	15,167	-0.54%
2024/03/15	52	173.88	13	174.85	172.00	39	14,782	0.26%
2024/03/14	11	177.64	29	179.03	177.50	-18	14,960	-0.12%
2024/03/13	80	180.92	36.1	178.03	177.50	43.9	14,974	0.29%
2024/03/12	3	180.17	29	181.22	182.00	-26	14,884	-0.17%
2024/03/11	15	173.93	40	175.88	177.00	-25	14,746	-0.17%
2024/03/08	36.1	172.75	13	174.96	173.50	23.1	14,819	0.16%
2024/03/07	69.2	173.88	47	172.97	172.50	22.2	14,725	0.15%
2024/03/06	37.1	174.42	34	173.96	174.00	3.1	14,683	0.02%
2024/03/05	6	178.92	18	178.67	178.00	-12	14,731	-0.08%
2024/03/04	0.1	181.50	17	181.41	180.50	-16.9	14,948	-0.11%
2024/03/01	24	178.06	20	178.00	178.00	4	15,050	0.03%
2024/02/29	36.3	174.90	35.1	176.46	179.50	1.2	14,991	0.01%
2024/02/27	112.3	182.89	30	180.80	179.00	82.3	14,636	0.56%	大買/
2024/02/26	33	192.77	68.2	195.00	196.00	-35.2	13,782	-0.26%
2024/02/23	31.1	188.70	24	189.83	188.00	7.1	13,574	0.05%
2024/02/22	33	187.20	21.5	188.06	189.00	11.5	13,899	0.08%
2024/02/21	7.1	190.28	9	189.33	189.50	-1.9	13,926	-0.01%
2024/02/20	44	190.20	104	190.22	190.50	-60	13,945	-0.43%	大賣/
2024/02/19	113	191.33	116.5	190.01	192.50	-3.5	13,727	-0.03%	大買/大賣/
2024/02/16	2	181.25	3	182.00	182.00	-1	13,206	-0.01%
2024/02/15	6	179.92	13	176.96	180.50	-7	13,208	-0.05%
2024/02/05	41	177.00	143	177.03	176.50	-102	13,201	-0.77%	大賣/鉅額交易
2024/02/02	2	178.75	7.5	179.50	180.00	-5.5	13,273	-0.04%
2024/02/01	10	175.00	13	176.92	177.50	-3	13,239	-0.02%
2024/01/31	31	176.48	9	176.83	176.00	22	13,263	0.17%
2024/01/30	33	178.00	1	179.00	178.00	32	13,303	0.24%
2024/01/29	105	177.00	50	177.51	178.00	55	13,226	0.42%	大買/
2024/01/26	82.3	173.60	21	171.55	171.50	61.3	13,187	0.46%
2024/01/25	4	174.50	70.1	175.13	175.50	-66.1	13,195	-0.50%
2024/01/24	60.2	170.58	9	171.56	169.50	51.2	12,861	0.40%
2024/01/23	60	172.67	10	174.49	174.50	50	12,765	0.39%
2024/01/22	27	172.78	66	173.64	175.00	-39	12,782	-0.31%
2024/01/19	0	0.00	101	165.99	169.50	-101	12,792	-0.79%	大賣/鉅額交易
2024/01/18	52	158.37	49	157.04	157.00	3	12,858	0.02%
2024/01/17	22	160.07	22	158.82	158.50	0	12,936	0.00%
2024/01/16	10	161.50	15	162.47	162.00	-5	13,170	-0.04%
2024/01/15	24	158.94	20	160.75	159.50	4	13,188	0.03%
2024/01/12	12	159.58	11	160.91	159.00	1	13,212	0.01%
2024/01/11	15.1	161.10	11	160.59	160.50	4.1	13,277	0.03%
2024/01/10	52	162.00	50	162.50	162.50	2	13,469	0.01%
2024/01/09	36	162.96	6	164.67	162.50	30	13,506	0.22%
2024/01/08	11	161.64	10.9	162.88	161.00	0.2	13,686	0.00%
2024/01/05	38	162.66	63	160.90	160.00	-25	13,824	-0.18%
2024/01/04	10.7	165.87	7	165.86	164.50	3.7	13,724	0.03%
2024/01/03	42.2	170.27	22	170.00	170.00	20.2	13,823	0.15%
2024/01/02	37.1	175.00	34	173.04	173.00	3.1	13,782	0.02%
2023/12/29	11	174.50	16	175.84	176.00	-5	13,827	-0.04%
2023/12/28	12	176.33	10	175.50	175.50	2	13,892	0.01%
2023/12/27	1	178.00	0	0.00	178.00	1	13,959	0.01%
2023/12/26	2	178.00	3	177.50	177.50	-1	14,136	-0.01%
2023/12/25	0	0.00	0.5	176.55	175.00	-0.5	14,217	0.00%
2023/12/22	26	178.38	1	177.50	175.00	25	14,389	0.17%
2023/12/21	2	177.75	24.2	179.36	179.00	-22.2	14,380	-0.15%
2023/12/20	1.1	175.36	0	0.00	173.00	1.1	14,324	0.01%
2023/12/19	3.2	175.13	1	176.00	174.50	2.2	14,450	0.01%
2023/12/18	38.3	179.12	71	177.71	176.00	-32.8	14,520	-0.23%
2023/12/15	32	180.19	39	181.99	182.00	-7	14,636	-0.05%
2023/12/14	0	0.00	6.1	179.81	180.50	-6.1	14,685	-0.04%
2023/12/13	21	176.26	20	177.00	177.00	1	14,720	0.01%
2023/12/12	4.1	176.63	0.4	178.50	176.00	3.7	15,164	0.02%
2023/12/11	91	177.97	48	180.34	178.00	43	15,193	0.28%
2023/12/08	0	0.00	17.1	174.20	174.50	-17.1	14,950	-0.11%
2023/12/07	12	170.29	11	168.73	168.50	1	15,016	0.01%
2023/12/06	12	170.54	10	170.00	170.00	2	15,083	0.01%
2023/12/05	32	173.97	22.1	171.77	171.50	9.9	15,110	0.07%
2023/12/04	31.1	175.06	16	176.84	177.00	15.1	14,993	0.10%
2023/12/01	3	176.33	3	176.33	176.00	0	14,991	0.00%
2023/11/30	47	173.61	29.1	176.47	177.00	17.9	14,954	0.12%
2023/11/29	6	174.25	47.1	174.14	175.00	-41.1	14,807	-0.28%
2023/11/28	4	170.00	32.1	170.12	170.00	-28.1	14,628	-0.19%
2023/11/27	14	165.25	12	166.21	164.50	2	14,593	0.01%
2023/11/24	19	167.34	12	167.04	167.00	7	14,773	0.05%
2023/11/23	42	168.50	10	169.10	168.00	32	15,109	0.21%
2023/11/22	49	168.69	46.8	170.01	171.00	2.2	15,101	0.01%
2023/11/21	23.1	168.17	64.3	167.39	168.50	-41.2	15,184	-0.27%
2023/11/20	25.1	160.40	23	162.50	160.00	2.1	15,423	0.01%
2023/11/17	3	157.50	24	158.52	159.00	-21	15,336	-0.14%
2023/11/16	12	154.25	11.1	155.19	155.00	1	15,363	0.01%
2023/11/15	7	155.14	2	157.00	154.50	5	15,352	0.03%
2023/11/14	13	153.35	0	0.00	153.00	13	15,321	0.09%
2023/11/13	2	157.00	8	156.50	156.00	-6	15,446	-0.04%
2023/11/10	1.2	150.82	0	0.00	151.00	1.2	15,571	0.01%
2023/11/09	11.3	153.49	12	154.33	154.50	-0.7	15,603	0.00%
2023/11/08	3.1	154.34	1	154.50	154.50	2.1	15,739	0.01%
2023/11/07	41.1	155.30	7	153.14	153.50	34.1	15,824	0.22%
2023/11/06	12	155.79	14	158.25	158.00	-2	16,019	-0.01%
2023/11/03	15	151.83	27	154.33	155.50	-12	16,388	-0.07%
2023/11/02	11	148.55	37.1	149.28	151.00	-26.1	16,370	-0.16%
2023/11/01	22.1	143.52	10	144.00	144.50	12.1	16,377	0.07%
2023/10/31	19.5	144.28	16	143.41	143.00	3.5	16,639	0.02%
2023/10/30	6.2	147.09	10	146.90	145.50	-3.8	17,143	-0.02%
2023/10/27	20	148.65	16	148.59	147.00	4	17,194	0.02%
2023/10/26	48.3	151.05	34.6	149.20	149.00	13.7	17,353	0.08%
2023/10/25	25.1	159.22	23.1	157.59	157.00	2	17,380	0.01%
2023/10/24	41.3	154.05	36	155.57	157.00	5.3	17,972	0.03%
2023/10/23	21	159.29	21	160.33	158.50	0	18,580	0.00%
2023/10/20	31.1	157.18	32	159.33	161.00	-1	19,659	0.00%
2023/10/19	13	159.31	10	161.00	160.00	3	20,246	0.01%
2023/10/18	32.2	162.54	22	160.09	160.00	10.2	20,714	0.05%
2023/10/17	2	167.75	9	168.56	166.50	-7	21,177	-0.03%
2023/10/16	51.2	164.61	49	164.91	164.50	2.2	22,565	0.01%
2023/10/13	42.1	169.82	32	169.58	169.00	10.1	23,739	0.04%
2023/10/12	17.1	171.94	114	171.51	171.50	-96.9	24,128	-0.40%	大賣/
2023/10/11	10.3	173.26	14.1	175.69	171.50	-3.8	24,906	-0.02%
2023/10/06	26	172.38	22	172.41	172.50	4	25,550	0.02%
2023/10/05	35	174.16	10	172.50	172.50	25	25,793	0.10%
2023/10/04	25	172.80	20	174.20	174.00	5	25,809	0.02%
2023/10/03	21.6	177.71	2	178.75	175.50	19.6	25,840	0.08%
2023/10/02	1.1	179.01	19.1	178.43	178.50	-18	26,042	-0.07%
2023/09/28	2.1	174.26	113	173.55	173.50	-110.9	26,337	-0.42%	大賣/鉅額交易
2023/09/27	17.4	173.73	55	174.73	173.50	-37.6	26,484	-0.14%
2023/09/26	2.4	177.69	3	178.00	176.00	-0.6	26,457	0.00%
2023/09/25	20	179.10	31.1	178.86	178.50	-11.1	26,596	-0.04%
2023/09/22	30.1	176.90	25	178.30	181.00	5.1	26,579	0.02%
2023/09/21	28.5	180.89	23	180.63	180.50	5.5	26,499	0.02%
2023/09/20	19.1	184.76	7	183.64	183.50	12.1	26,558	0.05%
2023/09/19	19	184.55	41	187.87	188.50	-22	26,571	-0.08%
2023/09/18	61.1	186.78	17	184.83	184.50	44	26,467	0.17%
2023/09/15	9	190.39	31	190.18	190.50	-22	26,386	-0.08%
2023/09/14	2	185.50	5	186.70	186.00	-3	26,171	-0.01%
2023/09/13	23.1	182.00	14	182.36	181.50	9.1	26,200	0.03%
2023/09/12	4	181.00	11	184.09	185.00	-7	26,428	-0.03%
2023/09/11	2	180.50	4	181.25	179.50	-2	26,684	-0.01%
2023/09/08	31	181.82	43	181.29	181.00	-12	26,828	-0.04%
2023/09/07	36	185.33	32	184.88	184.50	4	27,295	0.01%
2023/09/06	12	185.54	14	186.93	187.00	-2	27,500	-0.01%
2023/09/05	53	184.85	50	185.77	186.50	3	27,786	0.01%
2023/09/04	5	184.20	7	184.21	185.00	-2	28,511	-0.01%
2023/09/01	31	183.24	14	182.50	182.00	17	28,870	0.06%
2023/08/31	25	184.18	19	185.37	185.50	6	29,026	0.02%
2023/08/30	20	184.10	5	185.20	184.00	15	29,139	0.05%
2023/08/29	22	182.16	51.1	183.99	184.00	-29.1	29,237	-0.10%
2023/08/28	167.1	177.23	25	176.50	176.00	142.1	29,112	0.49%	大買/鉅額交易
2023/08/25	78	182.87	18	179.78	179.50	60	29,448	0.20%
2023/08/24	24	186.50	102.3	185.88	189.00	-78.3	29,388	-0.27%	大賣/
2023/08/23	17	175.41	15	176.43	177.00	2	29,334	0.01%
2023/08/22	32	174.48	19	174.53	176.00	13	30,062	0.04%
2023/08/21	15	173.50	25	172.98	172.50	-10	31,063	-0.03%
2023/08/18	45.4	177.70	32	174.44	174.50	13.4	31,230	0.04%
2023/08/17	15	177.03	17	179.59	180.50	-2	31,514	-0.01%
2023/08/16	30.1	177.92	27	178.76	178.00	3.1	31,889	0.01%
2023/08/15	10.1	174.85	18	175.25	175.50	-7.9	31,957	-0.02%
2023/08/14	23	171.91	22.1	170.59	170.50	0.9	32,426	0.00%
2023/08/11	40.1	177.91	32	174.69	174.50	8.1	32,885	0.02%
2023/08/10	38.7	180.15	34.1	176.65	177.00	4.7	33,081	0.01%
2023/08/09	27.1	182.97	28.1	184.88	184.00	-1	33,007	0.00%
2023/08/08	35	178.99	34	178.56	178.50	1	32,919	0.00%
2023/08/07	13	177.58	14	179.86	182.00	-1	33,012	0.00%
2023/08/04	41.1	175.95	120	177.52	177.50	-78.9	33,076	-0.24%	大賣/
2023/08/02	62.2	184.70	55.1	181.60	180.00	7.1	33,196	0.02%
2023/08/01	10	185.95	11	186.64	186.00	-1	33,560	0.00%
2023/07/31	56.4	188.23	38.1	185.09	184.50	18.3	33,969	0.05%
2023/07/28	45.4	189.80	39	191.05	191.00	6.4	33,919	0.02%
2023/07/27	98.3	191.63	23	193.43	190.50	75.3	33,959	0.22%
2023/07/26	19	199.37	25	201.60	197.50	-6	33,805	-0.02%
2023/07/25	81.2	201.10	29	200.54	195.50	52.2	33,790	0.15%
2023/07/24	29.1	198.49	32	199.52	199.50	-2.9	32,927	-0.01%
2023/07/21	22.2	190.43	14.6	191.19	190.50	7.6	32,768	0.02%
2023/07/20	105.2	199.91	53.2	197.46	196.50	52	32,526	0.16%	大買/
2023/07/19	68.2	202.55	35.1	202.23	203.00	33.1	32,017	0.10%
2023/07/18	27	192.74	95.6	192.83	200.00	-68.6	30,787	-0.22%
2023/07/17	68	184.75	19.1	183.16	182.00	48.9	29,625	0.17%
2023/07/14	23	184.02	75.7	185.67	187.00	-52.7	29,371	-0.18%
2023/07/13	36	174.40	94	174.32	175.50	-58	28,676	-0.20%
2023/07/12	28.5	170.11	35	171.11	171.00	-6.5	27,913	-0.02%
2023/07/11	4	169.38	15	170.10	169.00	-11	27,712	-0.04%
2023/07/10	4.1	167.38	4	169.75	167.00	0.1	27,827	0.00%
2023/07/07	33.1	168.23	23	169.96	170.00	10.1	27,843	0.04%
2023/07/06	65.3	172.47	28	170.05	169.00	37.3	27,676	0.13%
2023/07/05	39	181.19	38	178.61	178.00	1	27,240	0.00%
2023/07/04	39	178.08	35	180.06	180.00	4	27,075	0.01%
2023/07/03	4	175.88	9	179.11	179.50	-5	27,204	-0.02%
2023/06/30	15	171.97	14	174.71	176.00	1	27,500	0.00%
2023/06/29	2	175.00	2	174.00	174.00	0	28,041	0.00%
2023/06/28	38.4	176.75	34	173.07	173.00	4.4	28,063	0.02%
2023/06/27	42	176.44	37	178.81	177.00	5	28,482	0.02%
2023/06/26	30	181.60	6	182.92	180.00	24	28,569	0.08%
2023/06/21	20	187.13	5	187.70	187.00	15	29,175	0.05%
2023/06/20	41	185.09	52	187.10	188.50	-11	29,637	-0.04%
2023/06/19	54.1	187.61	2	187.50	185.50	52.1	29,823	0.17%
2023/06/16	12	184.21	38	188.11	189.50	-26	30,056	-0.09%
2023/06/15	5	183.50	57.2	185.16	186.50	-52.2	29,855	-0.17%
2023/06/14	61.1	178.65	20	180.47	180.50	41.1	29,629	0.14%
2023/06/13	4.1	178.27	79	178.49	180.00	-74.9	29,512	-0.25%
2023/06/12	17	169.94	28	172.50	172.50	-11	29,054	-0.04%
2023/06/09	27.1	168.07	20	169.50	171.50	7.1	28,957	0.02%
2023/06/08	59.6	171.50	54	166.65	167.00	5.6	28,788	0.02%
2023/06/07	42.1	174.92	38.1	176.30	176.00	4	28,229	0.01%
2023/06/06	37.1	179.30	16	177.01	177.00	21	28,025	0.07%
2023/06/05	15	181.03	13	182.81	181.00	2	28,021	0.01%
2023/06/02	23	181.33	40	182.66	182.00	-17	27,967	-0.06%
2023/06/01	26	179.75	25.3	181.59	181.00	0.7	27,935	0.00%
2023/05/31	40	180.26	21	180.52	180.50	19	28,316	0.07%
2023/05/30	34.2	179.68	19	180.53	180.00	15.2	28,128	0.05%
2023/05/29	63.3	182.49	17	182.21	182.50	46.2	28,229	0.16%
2023/05/26	53	186.08	26.6	187.71	185.50	26.4	28,279	0.09%
2023/05/25	38	175.90	126.1	176.65	180.50	-88	27,771	-0.32%	大賣/
2023/05/24	13	165.35	17	167.24	167.50	-4	26,934	-0.01%
2023/05/23	6	165.25	29.3	166.09	167.00	-23.3	26,869	-0.09%
2023/05/22	95.1	164.52	8	162.50	161.00	87.1	26,560	0.33%
2023/05/19	43	167.14	37.3	169.35	170.00	5.7	26,206	0.02%
2023/05/18	9.1	168.61	32.1	169.17	167.50	-23	26,351	-0.09%
2023/05/17	18	162.15	67.1	164.92	165.00	-49.1	26,099	-0.19%
2023/05/16	29	160.57	37.5	161.23	161.00	-8.4	25,638	-0.03%
2023/05/15	24	157.88	5.1	157.28	156.00	18.9	25,354	0.07%
2023/05/12	28	156.21	48	157.64	160.00	-20	25,345	-0.08%
2023/05/11	23	157.39	34.4	157.64	156.00	-11.4	25,166	-0.05%
2023/05/10	48	157.48	38	157.03	158.00	10	25,089	0.04%
2023/05/09	54.2	159.07	22	160.07	160.50	32.2	25,096	0.13%
2023/05/08	60	159.59	110.6	159.57	161.00	-50.6	25,088	-0.20%	大賣/
2023/05/05	32	150.61	84.3	151.22	152.50	-52.2	24,541	-0.21%
2023/05/04	99	146.66	83.1	147.33	148.50	15.9	24,440	0.07%
2023/05/03	41.1	143.41	52.5	146.45	147.00	-11.4	24,546	-0.05%
2023/05/02	87	144.09	46	147.03	143.50	41	24,416	0.17%
2023/04/28	13	144.69	139.8	143.62	145.00	-126.8	24,457	-0.52%	大賣/鉅額交易
2023/04/27	53	137.43	30	136.50	136.50	23	23,763	0.10%
2023/04/26	191	139.38	45	137.74	139.00	146	23,835	0.61%	大買/鉅額交易
2023/04/25	37	138.09	5.1	138.93	135.00	31.9	23,701	0.13%
2023/04/24	26	136.21	46	138.23	139.50	-20	23,545	-0.08%
2023/04/21	19.1	136.74	20	137.80	136.50	-0.9	23,472	0.00%
2023/04/20	16	134.50	23	136.35	135.50	-7	23,368	-0.03%
2023/04/19	46.4	133.80	56.3	133.75	132.50	-10	23,543	-0.04%
2023/04/18	9.1	137.67	4	136.50	136.50	5.1	23,617	0.02%
2023/04/17	50.1	138.77	48	138.52	139.00	2.1	23,761	0.01%
2023/04/14	14	139.07	13	139.00	139.00	1	23,949	0.00%
2023/04/13	7.2	139.82	1	141.50	139.50	6.2	23,954	0.03%
2023/04/12	33.1	141.94	32	142.05	142.00	1.1	23,932	0.00%
2023/04/11	29.6	144.10	23.1	144.39	143.00	6.5	23,978	0.03%
2023/04/10	1	144.97	3	143.50	144.50	-2	24,062	-0.01%
2023/04/07	3.1	144.66	7	144.50	144.50	-3.9	24,146	-0.02%
2023/04/06	44.1	143.83	15	143.97	144.00	29.1	24,192	0.12%
2023/03/31	23.1	148.07	14	149.96	147.50	9.1	24,432	0.04%
2023/03/30	9	146.33	57	146.46	147.50	-48	24,442	-0.20%
2023/03/29	8	140.19	10	140.75	140.50	-2	24,829	-0.01%
2023/03/28	48.2	141.27	25	140.04	138.50	23.2	25,628	0.09%
2023/03/27	28.3	145.77	8	146.06	145.50	20.3	25,225	0.08%
2023/03/24	76.4	148.67	105.1	148.94	148.00	-28.7	25,244	-0.11%	大賣/
2023/03/23	6	143.58	69.1	142.64	146.00	-63.1	24,511	-0.26%
2023/03/22	19	140.92	23	141.85	140.00	-4	24,185	-0.02%
2023/03/21	7	137.21	41.1	138.83	138.50	-34.1	24,170	-0.14%
2023/03/20	3	134.32	10	135.65	135.50	-7	23,881	-0.03%
2023/03/17	2	131.50	10	132.85	134.00	-8	24,105	-0.03%
2023/03/16	9	130.33	2	129.50	129.50	7	24,434	0.03%
2023/03/15	2	132.00	2	131.75	131.00	0	25,342	0.00%
2023/03/14	15	131.67	12	131.29	130.50	3	25,725	0.01%
2023/03/13	20	130.70	18	132.19	133.50	2	26,381	0.01%
2023/03/10	27	133.09	30	132.02	131.50	-3	26,488	-0.01%
2023/03/09	18	137.44	17	137.09	136.00	1	27,683	0.00%
2023/03/08	13	135.15	16	136.72	137.00	-3	27,666	-0.01%
2023/03/07	30	136.33	29	136.40	136.50	1	27,869	0.00%
2023/03/06	5	138.00	6	138.00	138.50	-1	27,852	0.00%
2023/03/03	17.3	137.11	25	137.46	136.50	-7.7	28,013	-0.03%
2023/03/02	11	131.86	22	132.91	134.00	-11	27,673	-0.04%
2023/03/01	10	128.40	35	128.39	131.50	-25	27,695	-0.09%
2023/02/24	101	130.23	69	128.80	128.00	32	27,536	0.12%	大買/
2023/02/23	34	133.76	24	134.52	134.00	10	27,064	0.04%
2023/02/22	64	134.53	25	134.04	133.50	39	27,349	0.14%
2023/02/21	10	137.15	19	137.05	137.50	-9	27,513	-0.03%
2023/02/20	6.1	136.68	4	137.25	136.50	2.1	27,910	0.01%
2023/02/17	31	136.00	7.2	136.44	136.00	23.8	28,466	0.08%
2023/02/16	55.3	137.67	36.3	138.52	138.50	19.1	29,275	0.07%
2023/02/15	4.3	134.76	34.2	135.39	137.50	-30	30,468	-0.10%
2023/02/14	22	130.86	28.5	131.96	131.50	-6.5	30,890	-0.02%
2023/02/13	9	129.00	6.5	128.54	128.50	2.5	32,245	0.01%
2023/02/10	17	131.18	12	129.50	129.00	5	33,137	0.02%
2023/02/09	7	132.14	4	132.75	132.50	3	33,431	0.01%
2023/02/08	13	131.31	9	130.94	131.50	4	33,774	0.01%
2023/02/07	152	129.99	133	129.24	130.00	19	33,943	0.06%	大買/大賣/
2023/02/06	66.6	131.07	224	130.35	129.00	-157.4	34,204	-0.46%	大賣/鉅額交易
2023/02/03	79.7	140.58	14.2	137.71	137.00	65.5	34,062	0.19%
2023/02/02	48	142.45	18	143.42	143.50	30	34,277	0.09%
2023/02/01	197.1	140.49	42	140.87	141.50	155.1	34,457	0.45%	大買/鉅額交易
2023/01/31	19	136.16	3	136.83	136.50	16	34,564	0.05%
2023/01/30	4.1	132.47	62.2	133.65	136.00	-58.1	35,279	-0.16%
2023/01/17	24	126.79	4	127.00	127.00	20	35,331	0.06%
2023/01/16	8.5	128.59	31.2	130.36	128.00	-22.7	36,209	-0.06%
2023/01/13	27	126.89	25	129.42	126.00	2	36,404	0.01%
2023/01/12	13	127.23	3	127.17	125.00	10	36,934	0.03%
2023/01/11	63.7	127.78	56	126.66	128.00	7.7	37,413	0.02%
2023/01/10	48	126.06	49	125.91	126.50	-1	37,953	0.00%
2023/01/09	20	126.60	187	125.70	127.50	-167	38,592	-0.43%	大賣/鉅額交易
2023/01/06	4.5	121.56	34	121.50	123.00	-29.5	38,463	-0.08%
2023/01/05	17	119.03	17	119.12	119.00	0	38,437	0.00%
2023/01/04	54.5	120.15	56	119.15	120.00	-1.5	38,524	0.00%
2023/01/03	3	121.00	4.5	121.67	122.00	-1.5	38,642	0.00%
2022/12/30	27.1	121.89	24.5	120.19	120.00	2.6	38,893	0.01%
2022/12/29	11	118.73	12	120.63	121.50	-1	38,945	0.00%
2022/12/28	22	120.93	11	120.00	120.00	11	39,277	0.03%
2022/12/27	18	123.31	6	122.75	122.50	12	39,633	0.03%
2022/12/26	128	122.92	96	122.61	123.00	32	39,842	0.08%	大買/
2022/12/23	13	123.19	54	123.56	125.00	-41	40,196	-0.10%
2022/12/22	32	122.14	50	122.69	122.00	-18	40,091	-0.04%
2022/12/21	579.5	121.01	541.5	122.73	120.50	38	40,102	0.09%	大買/大賣/
2022/12/20	263	130.85	227	128.69	126.50	36	39,454	0.09%	大買/大賣/
2022/12/19	42	140.98	35	141.17	140.50	7	38,921	0.02%
2022/12/16	52.6	143.71	46	142.21	142.00	6.6	38,881	0.02%
2022/12/15	18	147.72	16	148.69	149.00	2	38,834	0.01%
2022/12/14	56.4	146.38	76	147.51	147.50	-19.6	38,939	-0.05%
2022/12/13	61.1	149.38	35	146.10	146.00	26.1	39,001	0.07%
2022/12/12	26.1	148.04	38	149.64	150.00	-11.9	38,827	-0.03%
2022/12/09	255	149.76	234.1	150.25	149.50	21	39,005	0.05%	大買/大賣/
2022/12/08	93.9	148.80	102	149.54	149.50	-8.1	38,854	-0.02%	大賣/
2022/12/07	485.1	152.82	441	154.67	150.00	44.1	38,833	0.11%	大買/大賣/
2022/12/06	79	165.25	60	165.50	163.00	19	38,234	0.05%
2022/12/05	28.3	164.62	106.1	166.51	166.00	-77.8	38,054	-0.20%	大賣/
2022/12/02	39	159.94	15	160.43	160.50	24	37,559	0.06%
2022/12/01	142.1	161.94	140.1	163.16	159.50	2	37,807	0.01%	大買/大賣/
2022/11/30	52	153.53	54	153.46	155.50	-2	36,551	-0.01%
2022/11/29	303	151.37	283	151.83	151.00	20	36,655	0.05%	大買/大賣/
2022/11/28	16	153.50	19	156.13	155.50	-3	36,801	-0.01%
2022/11/25	39	158.47	42	157.21	156.50	-3	37,569	-0.01%
2022/11/24	55	153.92	66	155.97	157.50	-11	37,308	-0.03%
2022/11/23	63	155.88	59	154.17	153.50	4	37,153	0.01%
2022/11/22	12	157.08	11	156.36	156.00	1	37,179	0.00%
2022/11/21	12	154.50	26	156.08	157.00	-14	37,057	-0.04%
2022/11/18	228	154.72	216	157.11	154.00	12	36,990	0.03%	大買/大賣/
2022/11/17	229	159.04	246	160.27	158.50	-17	36,745	-0.05%	大買/大賣/
2022/11/16	223.1	160.95	166	159.65	161.50	57.1	36,811	0.15%	大買/大賣/
2022/11/15	46	158.21	63.4	159.39	161.00	-17.4	36,767	-0.05%
2022/11/14	27.7	160.06	17.1	160.11	158.50	10.6	36,487	0.03%
2022/11/11	112.1	158.62	79.1	159.98	158.00	33	35,903	0.09%	大買/
2022/11/10	314	146.52	306.1	144.73	147.00	7.9	34,562	0.02%	大買/大賣/
2022/11/09	60.1	141.04	180.3	141.12	145.00	-120.2	34,019	-0.35%	大賣/鉅額交易
2022/11/08	68.1	132.77	89.4	134.37	133.00	-21.3	33,249	-0.06%
2022/11/07	114.1	127.91	103	127.85	128.00	11.1	32,763	0.03%	大買/大賣/
2022/11/04	34	125.28	33	126.89	129.00	1	32,663	0.00%
2022/11/03	36	126.02	35	126.67	127.50	1	32,429	0.00%
2022/11/02	12	125.71	41	127.28	127.50	-29	32,426	-0.09%
2022/11/01	37	124.51	14	124.79	125.00	23	32,127	0.07%
2022/10/31	21	124.60	27	124.61	124.50	-6	32,406	-0.02%
2022/10/28	16.1	120.92	59	123.29	122.50	-42.9	32,386	-0.13%
2022/10/27	190	120.82	39	120.49	120.50	151	32,343	0.47%	大買/鉅額交易
2022/10/26	109	119.97	64	119.66	118.50	45	32,566	0.14%	大買/
2022/10/25	45	121.53	49	122.53	121.50	-4	32,418	-0.01%
2022/10/24	53	123.72	65.5	123.32	122.00	-12.5	32,909	-0.04%
2022/10/21	32	116.77	61	118.34	116.50	-29	33,140	-0.09%
2022/10/20	79.1	117.25	321	115.00	116.50	-241.9	33,587	-0.72%	大賣/鉅額交易
2022/10/19	350	124.77	51	124.74	122.50	299	33,184	0.90%	大買/鉅額交易
2022/10/18	33	121.17	34	121.59	121.00	-1	32,816	0.00%
2022/10/17	44	114.13	444	116.46	119.50	-400	32,568	-1.23%	大賣/鉅額交易
2022/10/14	402	117.99	37	116.01	118.00	365	32,329	1.13%	大買/鉅額交易
2022/10/13	28	110.89	18.2	108.73	107.50	9.8	32,698	0.03%
2022/10/12	30	112.35	36	113.00	113.00	-6	32,790	-0.02%
2022/10/11	26.6	114.07	31	113.03	112.00	-4.5	32,949	-0.01%
2022/10/07	67.1	120.46	48	121.29	120.00	19.1	33,045	0.06%
2022/10/06	30.1	121.99	40	123.00	123.50	-9.9	33,041	-0.03%
2022/10/05	75	122.86	30	123.48	121.50	45	33,122	0.14%
2022/10/04	68	120.51	77.1	121.84	122.50	-9.1	32,909	-0.03%
2022/10/03	204	117.01	196	116.56	117.50	8	32,733	0.02%	大買/大賣/
2022/09/30	22	110.95	47	113.88	117.50	-25	33,043	-0.08%
2022/09/29	33	115.80	32	113.05	113.00	1	33,152	0.00%
2022/09/28	70	120.49	54	115.70	115.00	16	33,183	0.05%
2022/09/27	22.3	118.90	34.1	120.87	123.50	-11.8	33,283	-0.04%
2022/09/26	13.3	121.12	32	120.55	118.00	-18.7	33,442	-0.06%
2022/09/23	23	123.83	27	123.54	123.00	-4	33,728	-0.01%
2022/09/22	22.1	123.71	22	125.34	124.00	0.1	33,827	0.00%
2022/09/21	47	128.50	43.1	127.04	127.50	4	33,785	0.01%
2022/09/20	75	130.20	65	128.97	129.00	10	34,024	0.03%
2022/09/19	1	131.00	7	130.57	131.50	-6	34,086	-0.02%
2022/09/16	26.1	132.15	21	131.12	130.00	5.1	34,195	0.01%
2022/09/15	107.4	133.09	108	135.04	133.00	-0.7	34,302	0.00%	大買/大賣/
2022/09/14	41	134.43	236	133.79	135.50	-195	34,700	-0.56%	大賣/鉅額交易
2022/09/13	62	140.46	56	139.56	139.00	6	34,961	0.02%
2022/09/12	219	143.91	19	144.53	142.50	200	35,100	0.57%	大買/鉅額交易
2022/09/08	195.1	139.59	196	139.02	139.50	-0.9	36,276	0.00%	大買/大賣/
2022/09/07	308	136.45	307	138.84	139.00	1	37,968	0.00%	大買/大賣/
2022/09/06	15	140.97	23	139.48	139.00	-8	38,164	-0.02%
2022/09/05	35.2	140.68	33.1	138.79	138.00	2.2	38,203	0.01%
2022/09/02	77.1	138.29	71	139.31	138.50	6.1	38,114	0.02%
2022/09/01	361.2	138.55	323.1	143.16	138.00	38.1	37,632	0.10%	大買/大賣/
2022/08/31	29	151.31	22	151.95	151.50	7	36,962	0.02%
2022/08/30	11	151.59	13	153.00	153.00	-2	37,023	-0.01%
2022/08/29	26.5	149.04	23	150.80	151.50	3.5	37,115	0.01%
2022/08/26	8	157.63	9	157.11	156.50	-1	36,956	0.00%
2022/08/25	54.2	154.69	48	154.97	154.50	6.2	37,138	0.02%
2022/08/24	146.1	154.28	147	153.49	154.50	-0.9	37,485	0.00%	大買/大賣/
2022/08/23	205.1	155.85	360	158.66	154.50	-154.9	37,409	-0.41%	大買/大賣/鉅額交易
2022/08/22	199	166.07	48	165.05	163.50	151	37,361	0.40%	大買/鉅額交易
2022/08/19	83	163.22	119.1	161.09	163.50	-36.1	37,206	-0.10%	大賣/
2022/08/18	41.1	155.69	43	158.20	160.00	-2	37,362	-0.01%
2022/08/17	20	160.72	148.1	159.00	159.00	-128.1	37,299	-0.34%	大賣/鉅額交易
2022/08/16	39	163.04	21	162.21	162.50	18	37,334	0.05%
2022/08/15	164	163.39	41.4	163.75	163.50	122.6	37,170	0.33%	大買/鉅額交易
2022/08/12	172.1	156.26	217	157.78	158.00	-44.9	36,528	-0.12%	大買/大賣/
2022/08/11	23.1	154.58	33	154.11	152.50	-10	36,305	-0.03%
2022/08/10	46	153.58	42.1	151.95	150.00	4	36,250	0.01%
2022/08/09	63.1	153.23	64.1	153.19	154.00	-1	36,220	0.00%
2022/08/08	26	148.48	67.1	149.14	153.00	-41.1	36,151	-0.11%
2022/08/05	274.3	152.19	229.6	150.64	150.50	44.7	36,140	0.12%	大買/大賣/
2022/08/04	151.3	147.22	465	143.59	146.00	-313.7	35,785	-0.88%	大買/大賣/鉅額交易
2022/08/03	59.4	147.66	43	148.27	147.50	16.4	35,343	0.05%
2022/08/02	365.7	149.99	241	150.01	148.00	124.7	35,063	0.36%	大買/大賣/鉅額交易
2022/08/01	464.4	155.13	252	155.98	155.00	212.4	34,607	0.61%	大買/大賣/鉅額交易
2022/07/29	490.5	158.59	473.1	158.91	158.50	17.4	34,030	0.05%	大買/大賣/
2022/07/28	587.5	163.21	713	168.59	162.00	-125.5	33,366	-0.38%	大買/大賣/鉅額交易
2022/07/27	18	175.00	36.1	177.15	179.50	-18	32,397	-0.06%
2022/07/26	266.2	170.58	238	171.02	170.00	28.2	31,648	0.09%	大買/大賣/
2022/07/25	26	175.73	11	175.91	176.00	15	31,695	0.05%
2022/07/22	185	177.24	127.4	177.21	177.00	57.6	32,085	0.18%	大買/大賣/
2022/07/21	65	174.61	104	175.71	177.50	-39	32,633	-0.12%	大賣/
2022/07/20	59.1	169.05	60.5	170.23	170.50	-1.5	32,356	0.00%
2022/07/19	40	164.50	56	164.78	164.00	-16	31,985	-0.05%
2022/07/18	292	163.28	88.3	163.80	163.50	203.7	31,886	0.64%	大買/鉅額交易
2022/07/15	11	152.91	61	155.95	156.50	-50	31,603	-0.16%
2022/07/14	41	151.24	30	154.18	153.50	11	31,402	0.04%
2022/07/13	51	153.21	45	156.63	149.50	6	31,220	0.02%
2022/07/12	31.8	151.26	32	150.06	148.50	-0.2	31,142	0.00%
2022/07/11	72.3	157.77	32	154.75	153.00	40.3	31,094	0.13%
2022/07/08	62	157.98	28.1	161.07	157.50	34	30,828	0.11%
2022/07/07	35	151.83	135.1	155.82	156.50	-100.1	30,399	-0.33%	大賣/
2022/07/06	168	153.19	151	148.86	147.50	17	30,012	0.06%	大買/大賣/
2022/07/05	208.7	154.34	219.1	153.69	153.50	-10.4	29,996	-0.03%	大買/大賣/
2022/07/04	210.6	151.88	198.1	149.66	149.00	12.5	29,582	0.04%	大買/大賣/
2022/07/01	76	154.03	102.2	149.56	146.00	-26.2	29,430	-0.09%	大賣/
2022/06/30	61	158.48	54	159.44	158.50	7	29,122	0.02%
2022/06/29	38	159.95	42	161.90	162.50	-4	29,127	-0.01%
2022/06/28	70.2	162.52	25	160.34	161.00	45.2	29,070	0.16%
2022/06/27	117	167.59	171	167.80	167.50	-54	29,029	-0.19%	大買/大賣/
2022/06/24	59.1	161.59	59	162.27	160.50	0.1	28,920	0.00%
2022/06/23	97	158.08	77	159.27	159.00	20	28,778	0.07%
2022/06/22	122	163.01	39	162.55	158.00	83	28,839	0.29%	大買/
2022/06/21	192.2	165.25	279.3	167.89	169.50	-87.1	28,464	-0.31%	大買/大賣/
2022/06/20	95.5	162.29	103.1	159.33	157.50	-7.6	28,086	-0.03%	大賣/
2022/06/17	95.3	164.11	94.4	163.89	166.00	0.9	27,775	0.00%
2022/06/16	194.7	176.66	172.1	172.92	165.50	22.5	26,598	0.08%	大買/大賣/
2022/06/15	71.6	194.41	61	186.90	183.00	10.6	24,896	0.04%
2022/06/14	86	200.91	86	198.90	201.50	0	24,619	0.00%
2022/06/13	35.1	200.86	31	200.03	200.00	4.1	24,809	0.02%
2022/06/10	28.2	204.86	32	205.66	206.50	-3.8	25,100	-0.02%
2022/06/09	29	206.26	25.1	207.76	206.50	3.9	25,540	0.02%
2022/06/08	109	203.23	125	204.26	204.50	-16	25,585	-0.06%	大買/大賣/
2022/06/07	47.1	201.38	41	200.54	200.00	6.1	25,898	0.02%
2022/06/06	20	205.00	23	206.85	203.50	-3	26,165	-0.01%
2022/06/02	170.1	203.47	286.1	203.18	203.50	-116	26,590	-0.44%	大買/大賣/鉅額交易
2022/06/01	100.4	208.27	6.4	207.83	205.50	94	26,890	0.35%
2022/05/31	21.1	214.76	49	215.36	215.50	-27.9	26,755	-0.10%
2022/05/30	16	211.97	58	211.41	213.00	-42	26,804	-0.16%
2022/05/27	34.6	203.35	21	203.74	201.50	13.6	26,707	0.05%
2022/05/26	69.4	208.53	55	202.63	201.50	14.4	27,153	0.05%
2022/05/25	104.2	205.82	107.3	210.22	213.00	-3.1	27,629	-0.01%	大買/大賣/
2022/05/24	37.2	213.07	35	205.29	204.00	2.2	28,654	0.01%
2022/05/23	2	217.00	2.1	217.98	216.00	-0.1	28,816	0.00%
2022/05/20	13.2	218.84	6	218.25	217.00	7.2	29,177	0.02%
2022/05/19	22.2	216.29	6	217.34	219.00	16.2	29,942	0.05%
2022/05/18	4	223.88	16.2	225.35	222.50	-12.2	30,060	-0.04%
2022/05/17	15	216.83	15.4	219.00	219.50	-0.4	30,272	0.00%
2022/05/16	43	217.51	42	220.65	214.50	1	30,309	0.00%
2022/05/13	14	213.75	17	214.41	215.00	-3	30,139	-0.01%
2022/05/12	23	211.87	32.4	212.17	208.50	-9.4	30,285	-0.03%
2022/05/11	11	213.05	22.5	214.19	212.00	-11.5	30,484	-0.04%
2022/05/10	30.5	209.16	15	211.30	216.50	15.5	30,940	0.05%
2022/05/09	10	211.30	33.2	212.57	211.00	-23.2	30,922	-0.08%
2022/05/06	82.5	209.30	112	209.59	208.00	-29.5	30,785	-0.10%	大賣/
2022/05/05	84	222.27	61.3	224.94	218.00	22.7	30,673	0.07%
2022/05/04	65	217.38	56.2	219.67	217.50	8.8	30,545	0.03%
2022/05/03	68	213.21	48.3	215.22	213.50	19.8	30,705	0.06%
2022/04/29	31.3	209.98	55.3	211.95	213.00	-24	31,125	-0.08%
2022/04/28	343.2	206.65	315	208.95	205.50	28.2	30,759	0.09%	大買/大賣/
2022/04/27	63	201.58	62.9	205.67	216.50	0.2	30,313	0.00%
2022/04/26	119.1	199.61	119	201.33	199.50	0.1	29,572	0.00%	大買/大賣/
2022/04/25	15.1	203.00	14	201.71	202.00	1.1	29,559	0.00%
2022/04/22	138.7	210.69	130	211.05	210.00	8.7	29,503	0.03%	大買/大賣/
2022/04/21	49	218.53	7	220.07	220.00	42	29,467	0.14%
2022/04/20	4	217.63	82.3	218.10	220.00	-78.3	29,621	-0.26%
2022/04/19	13	210.62	6.1	211.09	210.50	6.9	29,648	0.02%
2022/04/18	44	204.07	41	207.23	206.50	3	29,942	0.01%
2022/04/15	53.6	210.24	140	208.02	205.00	-86.4	30,175	-0.29%	大賣/
2022/04/14	32	218.87	32	218.09	217.50	0	30,373	0.00%
2022/04/13	40.4	215.15	11.3	217.00	216.50	29.1	30,535	0.10%
2022/04/12	47	213.84	47.3	218.14	215.00	-0.3	30,631	0.00%
2022/04/11	68.2	222.08	57	215.39	213.50	11.2	30,835	0.04%
2022/04/08	34	229.10	31	230.47	231.00	3	30,643	0.01%
2022/04/07	36.5	232.82	35	228.86	227.00	1.5	30,609	0.00%
2022/04/06	84.7	232.55	59	230.96	230.50	25.7	30,340	0.08%
2022/04/01	66	243.64	6	243.58	243.50	60	30,397	0.20%
2022/03/31	72	245.92	93	248.41	249.00	-21	30,462	-0.07%
2022/03/30	20	249.50	102.1	249.50	248.50	-82.1	31,026	-0.26%	大賣/
2022/03/29	29.1	243.44	23	246.30	244.00	6.1	30,997	0.02%
2022/03/28	48.1	240.43	11	240.86	241.00	37.1	30,908	0.12%
2022/03/25	92	243.20	87.6	242.46	246.00	4.4	30,920	0.01%
2022/03/24	34.1	236.84	26.8	239.33	238.50	7.4	31,276	0.02%
2022/03/23	53.1	236.68	23.2	239.10	239.00	29.9	31,287	0.10%
2022/03/22	13	226.42	27.1	229.79	232.00	-14.1	31,155	-0.05%
2022/03/21	34	225.74	72.1	225.59	226.00	-38.1	31,103	-0.12%
2022/03/18	66.2	219.63	26	220.38	219.50	40.2	31,121	0.13%
2022/03/17	18	224.61	82	223.67	225.50	-64	31,208	-0.21%
2022/03/16	53	218.34	50.1	215.58	212.50	2.9	31,179	0.01%
2022/03/15	59.7	221.54	60	217.69	217.50	-0.3	31,113	0.00%
2022/03/14	89.8	228.93	36	232.42	225.00	53.8	31,009	0.17%
2022/03/11	48.1	235.82	16.1	240.48	235.50	32	30,728	0.10%
2022/03/10	226.1	239.30	309	240.26	241.00	-82.9	30,780	-0.27%	大買/大賣/
2022/03/09	52	223.35	47	224.07	227.00	5	30,999	0.02%
2022/03/08	79.2	218.04	78	221.12	216.00	1.2	30,961	0.00%
2022/03/07	78.2	231.13	66	224.83	222.00	12.2	31,407	0.04%
2022/03/04	46	245.46	47	246.45	245.00	-1	31,477	0.00%
2022/03/03	51	249.05	8	253.79	246.00	43	31,984	0.13%
2022/03/02	31	245.82	32.1	248.00	250.00	-1.1	32,633	0.00%
2022/03/01	54.3	252.11	19	256.65	246.50	35.2	32,721	0.11%
2022/02/25	37.3	256.05	77.5	256.91	254.00	-40.2	32,163	-0.12%
2022/02/24	62.5	243.42	74.8	246.12	243.00	-12.3	31,324	-0.04%
2022/02/23	13.3	236.68	24.1	237.67	240.50	-10.8	30,098	-0.04%
2022/02/21	86	240.05	8.1	237.62	237.50	77.9	29,981	0.26%
2022/02/18	43.1	242.30	68.3	242.09	242.00	-25.1	29,739	-0.08%
2022/02/17	44.1	233.38	34	236.97	234.50	10.1	29,288	0.03%
2022/02/16	24	233.04	126.6	232.60	233.50	-102.5	29,726	-0.34%	大賣/鉅額交易
2022/02/15	69	222.80	84.2	222.61	222.50	-15.2	29,955	-0.05%
2022/02/14	23	217.72	12	217.92	217.50	11	30,312	0.04%
2022/02/11	11	220.64	26	223.33	222.00	-15	30,787	-0.05%
2022/02/10	69	220.05	24.1	217.82	217.50	44.9	31,135	0.14%
2022/02/09	6	219.08	62.1	215.29	221.50	-56.1	31,084	-0.18%
2022/02/08	70.1	204.89	32	207.17	205.50	38.1	31,235	0.12%
2022/02/07	19	200.97	11	201.64	203.00	8	31,609	0.03%
2022/01/26	23.1	202.58	20	200.25	200.00	3.1	32,474	0.01%
2022/01/25	109.1	201.32	99	203.15	200.50	10.1	33,702	0.03%	大買/
2022/01/24	39.2	198.73	51	201.45	207.00	-11.9	34,432	-0.03%
2022/01/21	88.3	213.32	181.1	205.39	201.00	-92.8	35,464	-0.26%	大賣/
2022/01/20	30	215.50	37	219.11	222.00	-7	36,943	-0.02%
2022/01/19	66	216.19	84	215.97	215.50	-18	37,518	-0.05%
2022/01/18	26	223.15	44.5	225.01	222.00	-18.5	38,503	-0.05%
2022/01/17	31	222.69	9	222.89	221.50	22	39,119	0.06%
2022/01/14	73.1	217.43	109	215.85	220.00	-35.9	39,465	-0.09%	大賣/
2022/01/13	32	214.92	36	217.63	218.00	-4	39,962	-0.01%
2022/01/12	83	214.63	87.1	215.24	216.00	-4.1	41,611	-0.01%
2022/01/11	32.2	209.16	31	208.61	208.50	1.2	42,418	0.00%
2022/01/10	49.1	211.73	60	213.00	209.50	-10.9	42,602	-0.03%
2022/01/07	99.1	217.66	111	216.75	217.50	-12	42,644	-0.03%	大賣/
2022/01/06	82.2	224.07	72	221.08	221.00	10.2	42,499	0.02%
2022/01/05	94.3	232.84	77.2	235.30	230.00	17.1	42,443	0.04%
2022/01/04	30	234.73	29.1	235.63	237.00	0.9	42,333	0.00%
2022/01/03	56.2	235.77	32.1	239.00	231.00	24.1	42,224	0.06%
2021/12/30	54.2	232.46	43	232.13	231.00	11.2	42,145	0.03%
2021/12/29	47.3	235.73	1	236.50	233.00	46.3	42,103	0.11%
2021/12/28	12	236.42	11.3	238.91	239.00	0.8	42,363	0.00%
2021/12/27	53.1	239.19	67.5	240.58	236.00	-14.4	42,571	-0.03%
2021/12/24	30	238.65	12.2	240.31	239.00	17.8	42,333	0.04%
2021/12/23	67.3	236.66	129	236.07	240.00	-61.8	42,380	-0.15%	大賣/
2021/12/22	22	223.41	61.6	227.31	227.50	-39.6	41,890	-0.09%
2021/12/21	37	217.38	49	219.64	222.50	-12	41,888	-0.03%
2021/12/20	58	220.13	58	219.03	218.00	0	42,008	0.00%
2021/12/17	136	222.27	114	223.03	222.00	22	41,913	0.05%	大買/大賣/
2021/12/16	8	222.75	18	224.47	225.00	-10	41,271	-0.02%
2021/12/15	36	219.93	25	221.42	221.50	11	41,202	0.03%
2021/12/14	39.4	216.82	44	216.22	216.00	-4.6	41,149	-0.01%
2021/12/13	61.1	222.81	2	221.50	220.50	59.1	41,250	0.14%
2021/12/10	37	217.28	84.1	222.76	224.50	-47.1	41,011	-0.11%
2021/12/09	40	220.58	43.2	222.51	218.00	-3.2	40,704	-0.01%
2021/12/08	26.1	221.88	79	222.98	221.00	-53	40,307	-0.13%
2021/12/07	51	221.35	46	224.04	216.50	5	40,093	0.01%
2021/12/06	45	217.89	17	218.71	219.00	28	39,898	0.07%
2021/12/03	23	216.76	5	216.10	217.50	18	40,230	0.04%
2021/12/02	54.5	219.24	30	222.68	213.00	24.5	40,435	0.06%
2021/12/01	274.2	223.51	220	223.17	223.50	54.2	40,183	0.13%	大買/大賣/
2021/11/30	89	224.48	59.1	225.09	228.00	29.9	40,365	0.07%
2021/11/29	55.4	206.15	125.1	209.59	213.00	-69.7	39,603	-0.18%	大賣/
2021/11/26	105	206.32	68.2	208.38	207.50	36.9	39,141	0.09%	大買/
2021/11/25	210.1	208.61	141	207.03	210.50	69.1	38,392	0.18%	大買/大賣/
2021/11/24	43.1	198.39	48	201.10	198.50	-4.9	37,769	-0.01%
2021/11/23	54	195.82	27	197.39	197.00	27	37,719	0.07%
2021/11/22	33.2	191.90	32	195.25	196.00	1.2	37,712	0.00%
2021/11/19	1	195.50	8.2	195.23	195.50	-7.2	37,944	-0.02%
2021/11/18	79	194.05	49.1	192.28	192.50	29.9	37,931	0.08%
2021/11/17	53	195.67	94.1	195.74	198.00	-41.1	37,752	-0.11%
2021/11/16	61	195.35	7.1	195.93	195.00	53.9	37,770	0.14%
2021/11/15	91	199.91	46	203.29	196.00	45	37,550	0.12%
2021/11/12	26.1	198.57	75	201.75	202.00	-48.9	37,218	-0.13%
2021/11/11	132.1	196.82	42	200.17	195.00	90.1	36,710	0.25%	大買/
2021/11/10	23.1	193.54	49.1	197.07	199.50	-26	36,293	-0.07%
2021/11/09	35	193.09	89	196.09	192.50	-54	36,056	-0.15%
2021/11/08	62.1	190.01	8.1	189.12	190.00	54.1	35,453	0.15%
2021/11/05	43	188.27	71	191.93	195.00	-28	35,339	-0.08%
2021/11/04	277.1	191.95	317.1	190.82	190.00	-40	34,840	-0.11%	大買/大賣/
2021/11/03	130.4	187.42	90	192.57	187.50	40.4	34,226	0.12%	大買/
2021/11/02	88.1	194.95	92	196.79	196.00	-3.9	33,303	-0.01%
2021/11/01	71	194.37	42	191.01	189.00	29	32,188	0.09%
2021/10/29	68	180.83	103	183.21	190.00	-35	31,402	-0.11%	大賣/
2021/10/28	116.1	178.04	76.8	176.08	178.50	39.2	30,448	0.13%	大買/
2021/10/27	28	168.80	77.2	170.85	171.50	-49.2	28,531	-0.17%
2021/10/26	194	156.43	178	154.70	156.00	16	28,742	0.06%	大買/大賣/
2021/10/25	21	145.81	80.1	148.81	150.50	-59.1	29,124	-0.20%
2021/10/22	46	143.63	41	143.95	143.50	5	29,002	0.02%
2021/10/21	104	144.13	50	144.31	142.00	54	28,860	0.19%	大買/
2021/10/20	357	145.10	371.3	143.61	145.50	-14.3	28,646	-0.05%	大買/大賣/
2021/10/19	240	138.00	95	137.15	141.50	145	27,469	0.53%	大買/鉅額交易
2021/10/18	61	128.90	23	129.54	129.00	38	27,003	0.14%
2021/10/15	16	124.84	93	124.98	126.00	-77	27,093	-0.28%
2021/10/14	138	118.36	141	117.01	117.00	-3	26,922	-0.01%	大買/大賣/
2021/10/13	55	122.21	57	116.66	116.00	-2	26,806	-0.01%
2021/10/12	43	126.90	35	124.71	124.00	8	26,618	0.03%
2021/10/08	15	127.47	21	129.14	130.00	-6	26,985	-0.02%
2021/10/07	38	123.45	41	125.52	126.50	-3	27,350	-0.01%
2021/10/06	80	123.71	73.3	123.72	121.50	6.7	27,579	0.02%
2021/10/05	54	121.67	55.1	123.55	125.50	-1.1	28,182	0.00%
2021/10/04	61	126.86	59	124.08	122.50	2	28,552	0.01%
2021/10/01	73	128.36	53	126.08	127.50	20	29,957	0.07%
2021/09/30	56	129.71	53	131.01	132.00	3	30,758	0.01%
2021/09/29	37.3	132.05	26	130.73	131.00	11.3	30,847	0.04%
2021/09/28	28	133.09	25	134.76	137.00	3	31,223	0.01%
2021/09/27	27.1	139.31	6	138.75	138.00	21.1	31,120	0.07%
2021/09/24	6.3	143.23	5	144.50	143.00	1.3	31,299	0.00%
2021/09/23	18	142.58	19	144.55	142.00	-1	31,283	0.00%
2021/09/22	40.1	142.15	12	144.46	141.00	28.1	31,298	0.09%
2021/09/17	86.1	146.41	94.1	145.65	147.50	-8.1	31,413	-0.03%
2021/09/16	4.2	146.72	37	146.11	145.50	-32.9	31,702	-0.10%
2021/09/15	12	142.00	1	142.01	141.50	11	32,148	0.03%
2021/09/14	12.1	143.33	7	143.14	142.50	5.1	32,906	0.02%
2021/09/13	10	144.00	0	0.00	144.50	10	34,201	0.03%
2021/09/10	25	143.14	17	145.24	145.50	8	34,822	0.02%
2021/09/09	15	143.00	6	144.17	144.00	9	35,693	0.03%
2021/09/08	40	141.89	18	142.78	143.00	22	36,309	0.06%
2021/09/07	46	148.30	24	149.29	148.50	22	36,278	0.06%
2021/09/06	25	155.18	43	155.58	154.50	-18	36,028	-0.05%
2021/09/03	7	150.14	55	152.63	155.00	-48	36,071	-0.13%
2021/09/02	15	148.77	7.2	149.05	147.50	7.9	36,138	0.02%
2021/09/01	18	147.69	35	150.04	148.50	-17	36,936	-0.05%
2021/08/31	34	146.65	9	146.11	147.50	25	38,702	0.06%
2021/08/30	17	146.35	19	148.61	148.00	-2	40,199	0.00%
2021/08/27	6	144.67	29.1	144.02	144.50	-23.1	40,642	-0.06%
2021/08/26	32	140.89	8.1	140.76	139.50	24	41,119	0.06%
2021/08/25	3	141.00	46	142.36	142.50	-43	41,272	-0.10%
2021/08/24	26	138.35	10	139.05	136.50	16	41,305	0.04%
2021/08/23	26	137.40	33	138.33	138.00	-7	41,850	-0.02%
2021/08/20	8	131.88	25	131.82	134.00	-17	41,914	-0.04%
2021/08/19	39	133.18	19	131.66	131.00	20	41,943	0.05%
2021/08/18	19	127.74	43	132.81	138.00	-24	41,982	-0.06%
2021/08/17	31	133.34	33.6	128.98	128.50	-2.6	42,183	-0.01%
2021/08/16	21	134.17	40	135.89	136.50	-19	42,389	-0.04%
2021/08/13	21.1	139.04	21	133.64	135.00	0.1	42,727	0.00%
2021/08/12	3	139.67	15.1	140.90	142.00	-12.1	42,740	-0.03%
2021/08/11	20.1	137.77	7	137.57	138.50	13.1	42,965	0.03%
2021/08/10	47.1	140.92	17.1	140.77	141.00	30	43,419	0.07%
2021/08/09	16	145.84	1	145.50	145.00	15	43,941	0.03%
2021/08/06	51.2	145.97	27.1	145.17	146.00	24.1	44,561	0.05%
2021/08/05	2	149.75	24	151.08	148.50	-22	44,987	-0.05%
2021/08/04	46.2	147.76	10	146.80	147.00	36.2	45,362	0.08%
2021/08/03	19	146.87	43.2	149.42	150.00	-24.2	45,466	-0.05%
2021/08/02	25	146.36	28	145.66	145.50	-3	45,164	-0.01%
2021/07/30	137.2	147.84	61	147.34	146.00	76.2	45,517	0.17%	大買/
2021/07/29	1,141.1	151.43	1,262.4	151.13	151.50	-121.3	45,311	-0.27%	大買/大賣/鉅額交易
2021/07/28	53.1	132.09	81	135.47	138.00	-27.9	44,177	-0.06%
2021/07/27	68.3	141.85	10	142.05	142.00	58.3	44,252	0.13%
2021/07/26	20.1	141.84	70	145.27	146.00	-49.9	44,447	-0.11%
2021/07/23	95.3	143.58	18.1	146.12	139.50	77.2	45,863	0.17%
2021/07/22	51	145.58	107.2	145.22	146.50	-56.2	45,892	-0.12%	大賣/
2021/07/21	67	140.66	46.2	142.55	137.50	20.8	45,871	0.05%
2021/07/20	30.2	141.21	27	143.33	141.50	3.2	46,677	0.01%
2021/07/19	34	142.13	12	142.08	142.00	22	46,741	0.05%
2021/07/16	30.2	143.44	22	143.52	143.50	8.2	46,909	0.02%
2021/07/15	52.1	143.24	27	144.02	143.50	25.1	46,916	0.05%
2021/07/14	27.2	139.86	66	142.00	143.00	-38.8	46,657	-0.08%
2021/07/13	65	139.11	18.1	141.91	136.00	46.9	46,685	0.10%
2021/07/12	215.6	141.26	169	143.31	140.50	46.6	46,350	0.10%	大買/大賣/
2021/07/09	44	140.69	43.3	142.50	142.50	0.7	45,699	0.00%
2021/07/08	93	141.58	146.1	144.25	141.00	-53.1	45,170	-0.12%	大賣/
2021/07/07	66	137.57	59.1	137.80	137.00	6.9	43,617	0.02%
2021/07/06	46.1	132.72	40.1	133.80	132.50	6	42,823	0.01%
2021/07/05	39.3	131.09	73	131.14	132.00	-33.7	42,622	-0.08%
2021/07/02	20.2	125.96	27	127.78	126.50	-6.8	42,212	-0.02%
2021/07/01	42.4	124.68	26	121.88	123.50	16.4	42,277	0.04%
2021/06/30	4	129.12	1	129.00	129.00	3	42,027	0.01%
2021/06/29	59	128.15	42	130.08	127.50	17	42,316	0.04%
2021/06/28	26	126.45	35	127.81	129.00	-9	42,459	-0.02%
2021/06/25	29	129.43	30	129.92	127.50	-1	43,049	0.00%
2021/06/24	74.1	132.49	30.2	132.48	131.00	43.8	42,902	0.10%
2021/06/23	58	135.22	18	132.67	132.00	40	42,736	0.09%
2021/06/22	47	136.04	68	136.90	134.50	-21	42,414	-0.05%
2021/06/21	32.1	131.66	26	132.37	131.00	6.1	41,300	0.01%
2021/06/18	51	134.22	26.1	135.35	130.00	25	40,949	0.06%
2021/06/17	11.4	131.53	34	131.35	134.00	-22.6	40,204	-0.06%
2021/06/16	22	127.70	36	129.85	126.00	-14	39,790	-0.04%
2021/06/15	20	126.53	19	128.39	127.00	1	39,540	0.00%
2021/06/11	38	126.41	133	127.96	124.50	-95	39,293	-0.24%	大賣/
2021/06/10	93	127.99	41	127.46	129.00	52	38,866	0.13%
2021/06/09	123	128.05	108	128.56	127.00	15	38,364	0.04%	大買/大賣/
2021/06/08	110	129.58	580.2	129.12	125.50	-470.2	37,625	-1.25%	大買/大賣/鉅額交易
2021/06/07	596	127.77	199.3	122.16	127.50	396.7	35,915	1.10%	大買/大賣/鉅額交易
2021/06/04	41.1	117.25	178.1	119.48	117.50	-137	34,528	-0.40%	大賣/鉅額交易
2021/06/03	1,316	121.42	1,093	121.25	121.50	223	34,260	0.65%	大買/大賣/鉅額交易
2021/06/02	39	111.38	21	113.14	110.50	18	33,571	0.05%
2021/06/01	35	112.47	37.1	113.93	113.00	-2.1	33,590	-0.01%
2021/05/31	18	110.81	62.2	110.23	112.50	-44.2	33,698	-0.13%
2021/05/28	7	104.64	18	103.97	104.50	-11	33,554	-0.03%
2021/05/27	45.1	101.47	13	100.81	101.00	32.1	33,888	0.09%
2021/05/26	41	105.57	20	104.30	103.00	21	34,331	0.06%
2021/05/25	29.1	105.09	81	105.90	105.50	-51.9	35,061	-0.15%
2021/05/24	47	100.49	38	102.22	103.50	9	36,108	0.02%
2021/05/21	26	98.34	58	99.15	100.50	-32	37,302	-0.09%
2021/05/20	96	95.67	70	97.67	94.60	26	37,401	0.07%
2021/05/19	39	98.57	5	98.90	98.10	34	37,295	0.09%
2021/05/18	29.1	97.42	85	98.69	99.70	-55.9	37,232	-0.15%
2021/05/17	68	94.78	66	95.46	93.10	2	37,215	0.01%
2021/05/14	38.2	97.27	32	99.40	95.00	6.2	37,677	0.02%
2021/05/13	24	90.99	58	92.91	94.60	-34	38,375	-0.09%
2021/05/12	25	93.24	16	94.27	91.20	9	38,151	0.02%
2021/05/11	30	97.50	12	98.30	96.40	18	37,916	0.05%
2021/05/10	17	102.15	27	106.31	101.50	-10	37,896	-0.03%
2021/05/07	16	106.34	12	106.58	106.50	4	37,982	0.01%
2021/05/06	13	104.08	21	104.83	106.50	-8	37,971	-0.02%
2021/05/05	38	103.07	11	102.95	99.00	27	37,700	0.07%
2021/05/04	44	104.99	12.1	103.86	104.50	31.9	37,873	0.08%
2021/05/03	33	114.18	28	116.45	109.50	5	37,914	0.01%
2021/04/29	56	115.10	50.3	116.89	115.00	5.7	38,351	0.01%
2021/04/28	451	112.43	561	112.07	112.50	-110	36,899	-0.30%	大買/大賣/鉅額交易
2021/04/27	12	102.17	21.3	102.33	102.50	-9.3	36,684	-0.03%
2021/04/26	29	98.17	100.1	98.94	99.80	-71.1	36,282	-0.20%
2021/04/23	6	93.98	44.3	93.46	94.20	-38.3	35,756	-0.11%
2021/04/22	70.1	91.37	78.2	93.36	90.80	-8.1	36,308	-0.02%
2021/04/21	7.2	92.95	7	93.21	92.60	0.2	36,378	0.00%
2021/04/20	34	93.04	18	93.24	93.30	16	37,309	0.04%
2021/04/19	60	93.11	98	92.91	93.20	-38	38,595	-0.10%
2021/04/16	21	89.43	18	89.81	90.10	3	38,726	0.01%
2021/04/15	11	87.60	11	87.85	87.90	0	39,070	0.00%
2021/04/14	30.2	86.80	15	86.88	87.50	15.2	39,642	0.04%
2021/04/13	12.1	88.95	2	89.55	88.00	10.1	41,201	0.02%
2021/04/12	16.1	90.69	8	90.63	89.60	8.1	42,270	0.02%
2021/04/09	26	92.04	5	92.58	91.70	21	43,353	0.05%
2021/04/08	16	91.21	42	92.42	92.90	-26	43,479	-0.06%
2021/04/07	41.2	92.18	6	91.75	91.40	35.2	43,664	0.08%
2021/04/06	8	92.94	17.2	93.01	93.10	-9.2	43,839	-0.02%
2021/04/01	24	91.74	20	92.89	91.60	4	43,770	0.01%
2021/03/31	16	91.83	32	91.86	91.50	-16	43,520	-0.04%
2021/03/30	33.2	91.98	57	92.53	91.20	-23.8	43,491	-0.05%
2021/03/29	59	89.83	25	89.70	89.80	34	43,283	0.08%
2021/03/26	39	89.20	112.5	89.29	89.90	-73.5	43,297	-0.17%	大賣/
2021/03/25	32	86.93	16	86.05	85.90	16	43,389	0.04%
2021/03/24	56	88.02	56	88.03	87.90	0	43,405	0.00%
2021/03/23	22	88.09	18	89.28	88.00	4	44,490	0.01%
2021/03/22	17	87.45	5.5	87.75	87.70	11.5	45,900	0.03%
2021/03/19	39	89.86	12	89.28	89.00	27	46,716	0.06%
2021/03/18	10	92.84	19	92.73	92.10	-9	46,643	-0.02%
2021/03/17	4	91.28	2	91.20	90.90	2	47,115	0.00%
2021/03/16	15.1	91.00	3	91.90	90.70	12.1	47,263	0.03%
2021/03/15	17	91.25	13	90.65	90.60	4	47,636	0.01%
2021/03/12	12	92.51	7.3	92.52	91.50	4.8	47,867	0.01%
2021/03/11	7	90.99	20	91.49	92.90	-13	47,966	-0.03%
2021/03/10	17	88.75	13	88.93	88.70	4	48,491	0.01%
2021/03/09	7.1	88.03	4.1	87.06	86.60	3	48,790	0.01%
2021/03/08	37	90.64	33	92.47	90.20	4	48,940	0.01%
2021/03/05	10	91.34	7	91.96	91.20	3	50,104	0.01%
2021/03/04	13.1	92.11	20	92.36	92.70	-6.9	52,442	-0.01%
2021/03/03	66.1	92.28	13.1	91.56	91.80	53	53,757	0.10%
2021/03/02	51.5	96.03	144	96.33	94.30	-92.5	55,577	-0.17%	大賣/
2021/02/26	484	96.84	416	97.48	97.50	68	56,057	0.12%	大買/大賣/
2021/02/25	59.4	96.66	12	97.28	95.60	47.4	56,942	0.08%
2021/02/24	113.2	98.36	105	99.44	97.00	8.2	57,015	0.01%	大買/大賣/
2021/02/23	82.2	97.67	137.2	99.01	99.60	-55	55,581	-0.10%	大賣/
2021/02/22	113	95.49	75.2	95.65	95.40	37.8	54,311	0.07%	大買/
2021/02/19	19.5	91.64	52	92.32	91.60	-32.5	53,977	-0.06%
2021/02/18	71.5	91.28	67	91.17	91.60	4.5	54,251	0.01%
2021/02/17	348	91.57	346	91.05	91.60	2	54,421	0.00%	大買/大賣/
2021/02/05	45	85.60	118.3	86.79	89.70	-73.3	54,179	-0.14%	大賣/
2021/02/04	129.3	83.13	52	83.98	84.10	77.3	53,694	0.14%	大買/
2021/02/03	24	87.81	10	87.13	86.30	14	53,575	0.03%
2021/02/02	29	88.04	27	88.35	88.70	2	54,535	0.00%
2021/02/01	27.8	85.58	33	86.12	85.80	-5.2	54,538	-0.01%
2021/01/29	26	88.96	9	87.10	86.50	17	55,129	0.03%
2021/01/28	52	88.68	27	88.19	88.10	25	55,493	0.05%
2021/01/27	34	93.09	9	93.21	92.60	25	55,971	0.04%
2021/01/26	22	95.50	11.2	96.52	94.00	10.8	56,395	0.02%
2021/01/25	27.4	98.28	41.5	98.39	95.70	-14.1	57,058	-0.02%
2021/01/22	58	99.98	70.7	98.03	101.00	-12.7	57,884	-0.02%
2021/01/21	20	94.27	54	94.90	95.60	-34	59,732	-0.06%
2021/01/20	48	93.88	30	93.58	92.40	18	61,407	0.03%
2021/01/19	31	96.56	15	96.40	96.40	16	61,789	0.03%
2021/01/18	95.2	96.08	58	95.44	95.00	37.2	61,976	0.06%
2021/01/15	58	98.07	110	99.41	100.00	-52	61,555	-0.08%	大賣/
2021/01/14	22.1	98.13	132	96.87	96.70	-109.9	61,284	-0.18%	大賣/鉅額交易
2021/01/13	68	100.38	73	100.44	97.60	-5	61,781	-0.01%
2021/01/12	176	98.68	93	97.64	99.40	83	61,431	0.14%	大買/
2021/01/11	27	92.09	60	93.04	94.90	-33	60,811	-0.05%
2021/01/08	40	90.79	8	90.01	90.20	32	61,011	0.05%
2021/01/07	300	93.18	303	92.15	92.10	-3	61,312	0.00%	大買/大賣/
2021/01/06	56	95.19	52	95.15	91.10	4	61,376	0.01%
2021/01/05	25.2	90.89	85.2	92.32	94.30	-60	60,159	-0.10%
2021/01/04	36	91.41	58	90.26	90.50	-22	60,302	-0.04%
2020/12/31	15	87.83	27	87.98	87.40	-12	60,960	-0.02%
2020/12/30	24	87.08	72	87.32	86.90	-48	61,035	-0.08%
2020/12/29	34	86.61	21	86.22	85.70	13	61,404	0.02%
2020/12/28	7	84.80	21	84.82	85.30	-14	61,824	-0.02%
2020/12/25	11	85.14	92	84.58	84.00	-81	62,192	-0.13%
2020/12/24	60	85.13	135	85.37	84.50	-75	63,048	-0.12%	大賣/
2020/12/23	24	82.72	48	86.31	86.20	-24	63,601	-0.04%
2020/12/22	49	82.86	46	83.87	82.10	3	63,628	0.00%
2020/12/21	41	83.12	32	83.47	84.40	9	63,914	0.01%
2020/12/18	3	86.27	4	86.75	85.60	-1	63,587	0.00%
2020/12/17	42	86.89	54	88.69	86.00	-12	63,837	-0.02%
2020/12/16	63	87.56	67	88.08	86.70	-4	63,035	-0.01%
2020/12/15	234	84.60	96.3	85.36	85.80	137.7	61,831	0.22%	大買/鉅額交易
2020/12/14	21	83.76	49	83.90	83.80	-28	61,512	-0.05%
2020/12/11	28	82.58	31	83.39	81.60	-3	61,773	0.00%
2020/12/10	33	82.28	9	82.87	82.20	24	62,338	0.04%
2020/12/09	51	83.69	12	83.94	83.20	39	62,771	0.06%
2020/12/08	16.3	83.01	49	83.73	84.50	-32.7	62,827	-0.05%
2020/12/07	34	82.05	29	82.23	82.00	5	62,863	0.01%
2020/12/04	68	82.46	17	82.59	81.30	51	62,840	0.08%
2020/12/03	48	84.23	42	84.29	83.70	6	62,580	0.01%
2020/12/02	48	85.17	37	85.60	85.20	11	63,063	0.02%
2020/12/01	66.7	86.13	17	85.81	84.70	49.7	63,151	0.08%
2020/11/30	31	91.45	72	92.34	89.90	-41	62,581	-0.07%
2020/11/27	106	90.66	79.1	90.50	90.40	26.9	60,742	0.04%	大買/
2020/11/26	38.6	88.41	98.7	88.59	89.60	-60.1	60,438	-0.10%
2020/11/25	60.1	83.54	60	83.11	83.10	0.1	58,650	0.00%
2020/11/24	52	81.95	70	82.56	82.00	-18	58,605	-0.03%
2020/11/23	9	78.61	25	78.29	78.70	-16	57,910	-0.03%
2020/11/20	10	75.22	8	74.98	75.70	2	57,502	0.00%
2020/11/19	7	75.00	23	75.91	74.90	-16	58,172	-0.03%
2020/11/18	32	74.50	14	75.25	75.50	18	59,352	0.03%
2020/11/17	15	75.19	81	75.44	74.60	-66	61,134	-0.11%
2020/11/16	139	74.58	138	74.59	74.60	1	62,521	0.00%	大買/大賣/
2020/11/13	16	72.81	18	73.32	74.10	-2	63,706	0.00%
2020/11/12	30	73.95	20	74.10	72.60	10	64,521	0.02%
2020/11/11	60	73.97	39	73.31	74.30	21	65,185	0.03%
2020/11/10	41	71.14	58	71.64	71.50	-17	66,517	-0.03%
2020/11/09	4	69.63	66	69.88	69.50	-62	69,019	-0.09%
2020/11/06	102	70.37	14	70.54	68.80	88	71,463	0.12%	大買/
2020/11/05	102	68.78	115	68.80	68.80	-13	72,740	-0.02%	大買/大賣/
2020/11/04	39	67.31	45	67.99	68.80	-6	72,944	-0.01%
2020/11/03	539	66.36	547	66.32	66.30	-8	72,802	-0.01%	大買/大賣/
2020/11/02	53	66.62	72	65.99	65.20	-19	73,546	-0.03%
2020/10/30	72.3	68.69	44	69.05	68.20	28.3	74,091	0.04%
2020/10/29	1,345.2	69.46	1,265	68.12	67.90	80.2	73,573	0.11%	大買/大賣/
2020/10/28	219.5	75.95	50	75.88	74.90	169.5	71,088	0.24%	大買/鉅額交易
2020/10/27	37	82.50	68	83.84	81.60	-31	70,088	-0.04%
2020/10/26	18	84.43	10	85.08	85.40	8	70,887	0.01%
2020/10/23	23	85.93	134	85.75	85.10	-111	71,376	-0.16%	大賣/鉅額交易
2020/10/22	261	86.80	144	85.49	87.30	117	72,429	0.16%	大買/大賣/鉅額交易
2020/10/21	46	86.56	13	87.72	86.40	33	72,400	0.05%
2020/10/20	104	85.84	116	86.82	88.00	-12	71,906	-0.02%	大買/大賣/
2020/10/19	46	85.85	49	86.10	85.50	-3	71,528	0.00%
2020/10/16	99	84.31	103	86.86	83.70	-4	71,336	-0.01%	大賣/
2020/10/15	517	85.55	528	86.35	85.50	-11	71,712	-0.02%	大買/大賣/
2020/10/14	23	85.73	21	85.77	85.60	2	71,470	0.00%
2020/10/13	36	84.15	21	84.55	85.50	15	71,194	0.02%
2020/10/12	604	85.10	608	85.90	85.20	-4	70,769	-0.01%	大買/大賣/
2020/10/08	38	81.88	112	82.99	84.80	-74	69,865	-0.11%	大賣/
2020/10/07	153	78.98	169	78.68	79.00	-16	68,398	-0.02%	大買/大賣/
2020/10/06	439	77.74	419	78.27	77.70	20	68,258	0.03%	大買/大賣/
2020/10/05	6	76.92	70	77.29	78.20	-64	67,908	-0.09%
2020/09/30	28	74.47	22	74.31	74.40	6	67,513	0.01%
2020/09/29	96	75.50	79	77.03	74.10	17	67,447	0.03%
2020/09/28	90	76.96	109	77.41	77.50	-19	67,495	-0.03%	大賣/
2020/09/25	58	73.05	49	71.37	72.50	9	68,043	0.01%
2020/09/24	50	75.07	13	74.43	73.80	37	68,601	0.05%
2020/09/23	14.4	77.65	13	77.62	77.30	1.4	68,536	0.00%
2020/09/22	197	77.52	156	78.72	77.40	41	69,533	0.06%	大買/大賣/
2020/09/21	15	77.59	18	78.62	78.90	-3	70,822	0.00%
2020/09/18	278	78.34	238	78.83	78.20	40	70,780	0.06%	大買/大賣/
2020/09/17	251	80.13	298	78.48	80.20	-47	71,756	-0.07%	大買/大賣/
2020/09/16	39	77.89	56	77.91	77.90	-17	71,586	-0.02%
2020/09/15	418	76.46	403	77.42	76.30	15	71,361	0.02%	大買/大賣/
2020/09/14	21	74.61	24	74.39	76.00	-3	70,461	0.00%
2020/09/11	157	72.22	167	71.56	72.30	-10	70,578	-0.01%	大買/大賣/
2020/09/10	184	72.89	172	72.88	72.90	12	70,539	0.02%	大買/大賣/
2020/09/09	31	71.93	32	73.35	73.90	-1	70,631	0.00%
2020/09/08	45	73.03	43	73.70	73.20	2	70,710	0.00%
2020/09/07	30	72.99	123	73.34	72.10	-93	70,942	-0.13%	大賣/
2020/09/04	211	76.59	192	75.72	75.70	19	71,624	0.03%	大買/大賣/
2020/09/03	22	78.72	41	78.95	78.60	-19	72,189	-0.03%
2020/09/02	588	76.85	587	76.68	76.80	1	71,634	0.00%	大買/大賣/
2020/09/01	73	75.30	114	75.36	77.40	-41	71,278	-0.06%	大賣/
2020/08/31	162	75.45	144	73.84	73.60	18	70,230	0.03%	大買/大賣/
2020/08/28	84	75.60	44	76.23	74.50	40	70,159	0.06%
2020/08/27	253	77.94	200	80.02	77.30	53	69,615	0.08%	大買/大賣/
2020/08/26	51	79.56	52	79.16	79.60	-1	70,441	0.00%
2020/08/25	60	79.36	77	79.82	78.70	-17	71,019	-0.02%
2020/08/24	344	78.95	337	77.77	79.20	7	70,251	0.01%	大買/大賣/
2020/08/21	78	81.50	75	80.91	80.60	3	69,177	0.00%
2020/08/20	152	82.68	240	81.30	79.70	-88	67,258	-0.13%	大買/大賣/
2020/08/19	113	88.17	124	86.73	88.50	-11	65,728	-0.02%	大買/大賣/
2020/08/18	23	84.58	31	84.76	84.10	-8	64,433	-0.01%
2020/08/17	228	83.06	243	84.33	83.00	-15	63,683	-0.02%	大買/大賣/
2020/08/14	396	84.23	432	82.22	85.00	-36	62,732	-0.06%	大買/大賣/
2020/08/13	1,243	82.59	1,203.3	86.74	80.60	39.7	60,857	0.07%	大買/大賣/
2020/08/12	124	87.11	101	85.87	89.00	23	58,690	0.04%	大買/大賣/
2020/08/11	186	81.73	172	78.53	81.60	14	56,951	0.02%	大買/大賣/
2020/08/10	68	76.43	10	76.26	76.00	58	55,194	0.11%
2020/08/07	37	75.29	49	75.66	75.50	-12	54,697	-0.02%
2020/08/06	86	75.26	39	75.39	76.10	47	54,167	0.09%
2020/08/05	50	72.60	41.9	70.82	73.70	8.1	52,876	0.02%
2020/08/04	57	67.04	34	66.92	67.00	23	51,476	0.04%
2020/08/03	3	63.80	28	63.95	63.40	-25	51,017	-0.05%
2020/07/31	14	63.89	30	64.48	64.30	-16	51,372	-0.03%
2020/07/30	19	61.61	67.4	61.43	62.90	-48.4	50,629	-0.10%
2020/07/29	185	57.93	105	58.35	59.00	80	49,351	0.16%	大買/大賣/
2020/07/28	97	58.55	68	58.22	59.40	29	48,793	0.06%
2020/07/27	3	56.53	26	56.51	56.50	-23	48,176	-0.05%
2020/07/24	41	54.99	11	55.67	54.70	30	49,017	0.06%
2020/07/23	11	56.58	6	56.83	56.30	5	49,234	0.01%
2020/07/22	10.4	56.44	21	56.46	56.50	-10.6	49,184	-0.02%
2020/07/21	32	56.35	70	56.09	56.60	-38	48,638	-0.08%
2020/07/20	28	52.21	48	52.87	53.40	-20	47,666	-0.04%
2020/07/17	32	51.68	15	51.29	50.80	17	47,414	0.04%
2020/07/16	1	52.90	40	51.90	52.40	-39	47,493	-0.08%
2020/07/15	12	53.57	29	53.60	51.80	-17	47,550	-0.04%
2020/07/14	39	52.89	25	52.74	52.20	14	47,732	0.03%
2020/07/13	63	54.43	20	54.13	53.90	43	47,803	0.09%
2020/07/10	3	55.20	7	55.37	54.40	-4	48,323	-0.01%
2020/07/09	41	57.08	14	56.75	56.50	27	48,738	0.06%
2020/07/08	12	56.33	18	56.49	56.30	-6	49,117	-0.01%
2020/07/07	15	57.43	135	55.75	55.90	-120	48,970	-0.25%	大賣/鉅額交易
2020/07/06	140	55.31	75	56.36	57.30	65	48,832	0.13%	大買/
2020/07/03	15	51.75	35	52.50	53.50	-20	48,232	-0.04%
2020/07/02	238	50.19	237	50.78	50.80	1	47,947	0.00%	大買/大賣/
2020/07/01	73	50.80	236	49.89	49.45	-163	47,983	-0.34%	大賣/鉅額交易
2020/06/30	227	48.37	175	49.67	50.10	52	47,110	0.11%	大買/大賣/
2020/06/29	32	46.58	8	46.42	46.30	24	46,253	0.05%
2020/06/24	76	46.97	112	47.34	47.00	-36	46,104	-0.08%	大賣/
2020/06/23	65	46.22	45	46.20	46.10	20	45,327	0.04%
2020/06/22	41	46.05	42	45.90	45.85	-1	45,315	0.00%
2020/06/19	45	45.89	18	45.91	45.95	27	45,664	0.06%
2020/06/18	119	45.74	143	45.77	45.75	-24	45,725	-0.05%	大買/大賣/
2020/06/17	28	45.07	25	45.46	45.00	3	45,501	0.01%
2020/06/16	59	45.04	93	45.25	45.00	-34	45,354	-0.07%
2020/06/15	40	44.05	33	44.89	44.00	7	45,893	0.02%
2020/06/12	23	44.86	10	45.09	44.80	13	45,967	0.03%
2020/06/11	40	45.31	62	45.63	44.65	-22	45,829	-0.05%
2020/06/10	74	44.57	70	44.78	45.20	4	44,609	0.01%
2020/06/09	13	43.67	16	43.48	43.30	-3	43,921	-0.01%
2020/06/08	36	44.29	16	44.39	43.85	20	44,642	0.04%
2020/06/05	12	44.88	11	44.85	44.80	1	44,671	0.00%
2020/06/04	318	44.80	363	44.43	44.80	-45	44,895	-0.10%	大買/大賣/
2020/06/03	29	43.62	21	43.67	43.80	8	44,819	0.02%
2020/06/02	75	45.57	22	44.95	43.40	53	44,441	0.12%
2020/06/01	43	42.57	54	42.98	44.10	-11	43,713	-0.03%
2020/05/29	40	40.10	44	40.55	40.10	-4	42,868	-0.01%
2020/05/28	0	0.00	61	41.14	40.40	-61	43,321	-0.14%
2020/05/27	38	39.98	27	40.29	39.90	11	43,190	0.03%
2020/05/26	10	40.23	48	40.25	40.00	-38	43,422	-0.09%
2020/05/25	24	39.15	19	39.13	39.40	5	43,314	0.01%
2020/05/22	47	40.06	25	39.19	39.15	22	43,210	0.05%
2020/05/21	4	40.43	34	40.46	40.75	-30	42,963	-0.07%
2020/05/20	35	39.79	40	39.51	39.60	-5	42,730	-0.01%
2020/05/19	61	38.88	54	38.71	39.10	7	42,249	0.02%
2020/05/18	158	40.79	53	39.94	39.55	105	40,794	0.26%	大買/鉅額交易
2020/05/15	186	43.39	221	43.45	43.90	-35	39,772	-0.09%	大買/大賣/
2020/05/14	84	43.56	43	43.78	42.80	41	39,458	0.10%
2020/05/13	40	44.80	46	45.02	44.70	-6	39,414	-0.02%
2020/05/12	64	44.75	71	44.97	45.00	-7	39,518	-0.02%
2020/05/11	112	45.28	48	45.82	44.95	64	40,066	0.16%	大買/
2020/05/08	51	44.79	65	44.93	44.70	-14	39,944	-0.04%
2020/05/07	61	44.43	103	44.31	44.30	-42	39,895	-0.11%	大賣/
2020/05/06	0	0.00	24	43.11	43.05	-24	39,295	-0.06%
2020/05/05	136	42.94	67	43.60	42.50	69	39,282	0.18%	大買/
2020/05/04	10	42.68	19	42.24	43.00	-9	39,354	-0.02%
2020/04/30	122	42.90	109	42.98	42.85	13	39,758	0.03%	大買/大賣/
2020/04/29	61	41.17	64	41.55	42.00	-3	39,510	-0.01%
2020/04/28	21	39.39	58	39.25	39.45	-37	38,831	-0.10%
2020/04/27	3	38.65	50	38.24	38.30	-47	38,629	-0.12%
2020/04/24	15	37.61	0	0.00	37.45	15	38,706	0.04%
2020/04/23	3	37.72	2	37.78	37.60	1	38,911	0.00%
2020/04/22	11	36.68	31	36.40	37.45	-20	39,313	-0.05%
2020/04/21	68	36.88	7	37.05	36.65	61	39,455	0.15%
2020/04/20	9	38.13	5	38.10	38.10	4	40,149	0.01%
2020/04/17	19	38.76	28	39.09	38.10	-9	40,384	-0.02%
2020/04/16	15	37.92	191	37.02	38.10	-176	40,082	-0.44%	大賣/鉅額交易
2020/04/15	61	38.63	83	38.80	37.40	-22	39,668	-0.06%
2020/04/14	106	37.71	174	38.23	38.15	-68	38,970	-0.17%	大買/大賣/
2020/04/13	16	36.06	9	36.21	35.55	7	38,277	0.02%
2020/04/10	20	34.65	36	34.85	35.00	-16	37,686	-0.04%
2020/04/09	69	34.53	64	34.87	34.70	5	37,724	0.01%
2020/04/08	1,015	33.61	831	34.00	34.00	184	37,357	0.49%	大買/大賣/鉅額交易
2020/04/07	13	33.07	30	32.76	33.15	-17	36,620	-0.05%
2020/04/06	349	31.34	337	31.99	31.35	12	35,705	0.03%	大買/大賣/
2020/04/01	9	31.91	98	31.79	31.70	-89	35,234	-0.25%
2020/03/31	150	32.00	92	32.42	32.00	58	35,038	0.17%	大買/
2020/03/30	4	30.64	7	30.55	30.90	-3	34,207	-0.01%
2020/03/27	15	31.44	38	31.33	30.25	-23	34,448	-0.07%
2020/03/26	42	30.88	13	30.81	31.00	29	34,488	0.08%
2020/03/25	9	30.87	173	30.44	31.10	-164	34,099	-0.48%	大賣/鉅額交易
2020/03/24	55	28.86	73	28.70	28.60	-18	33,725	-0.05%
2020/03/23	65	27.28	12	27.21	27.05	53	33,364	0.16%
2020/03/20	2	26.20	47	26.87	27.05	-45	33,143	-0.14%
2020/03/19	66	25.58	137	24.73	24.60	-71	33,038	-0.21%	大賣/
2020/03/18	17	27.05	6	27.35	26.20	11	32,226	0.03%
2020/03/17	339	26.89	348	26.57	26.50	-9	31,953	-0.03%	大買/大賣/
2020/03/16	145	31.33	37	28.82	28.40	108	31,401	0.34%	大買/鉅額交易
2020/03/13	21	30.48	16	30.84	31.45	5	31,149	0.02%
2020/03/12	62	34.15	7	33.80	33.70	55	30,591	0.18%
2020/03/11	6	38.69	19	38.56	37.40	-13	29,728	-0.04%
2020/03/10	54	38.53	24	39.16	38.95	30	29,350	0.10%
2020/03/09	27	40.29	12	40.29	39.50	15	28,782	0.05%
2020/03/06	23	41.86	8	41.68	41.60	15	28,629	0.05%
2020/03/05	19	42.00	7	42.25	41.90	12	29,206	0.04%
2020/03/04	18	41.35	7	41.66	41.40	11	28,573	0.04%
2020/03/03	7	41.63	34	41.60	41.45	-27	28,765	-0.09%
2020/03/02	11	38.91	10	39.50	39.25	1	28,375	0.00%
2020/02/27	25	40.38	13	40.59	40.00	12	28,339	0.04%
2020/02/26	27	41.51	16	41.78	41.25	11	28,229	0.04%
2020/02/25	45	42.15	65	41.87	41.75	-20	28,242	-0.07%
2020/02/24	55	41.25	63	42.04	42.45	-8	28,228	-0.03%
2020/02/21	72	42.10	55	41.72	41.70	17	28,350	0.06%
2020/02/20	5	42.05	9	42.42	42.00	-4	28,511	-0.01%
2020/02/19	5	41.55	21	42.00	41.75	-16	28,704	-0.06%
2020/02/18	57	41.09	60	41.01	41.10	-3	29,215	-0.01%
2020/02/17	76	41.35	76	41.08	41.35	0	29,396	0.00%
2020/02/14	106	41.63	78	42.14	41.50	28	29,899	0.09%	大買/
2020/02/13	310	42.13	291	42.73	42.05	19	30,681	0.06%	大買/大賣/
2020/02/12	35	41.18	50	41.79	42.85	-15	31,059	-0.05%
2020/02/11	9	39.98	30	40.04	40.30	-21	30,346	-0.07%
2020/02/10	16	37.25	22	38.69	39.85	-6	30,380	-0.02%
2020/02/07	40	39.48	33	39.17	38.90	7	30,561	0.02%
2020/02/06	26	39.73	115	40.23	40.20	-89	30,529	-0.29%	大賣/
2020/02/05	61	39.78	60	40.06	39.15	1	30,330	0.00%
2020/02/04	100	39.57	43	38.77	40.25	57	29,924	0.19%
2020/02/03	39	35.96	58	35.86	36.75	-19	29,326	-0.06%
2020/01/31	80	38.82	37	39.02	38.65	43	29,221	0.15%
2020/01/30	25	40.37	56	40.57	40.35	-31	28,739	-0.11%
2020/01/20	0	0.00	16	44.58	44.80	-16	28,516	-0.06%
2020/01/17	25	43.41	1	43.30	43.25	24	28,408	0.08%
2020/01/16	92	44.06	84	43.67	43.60	8	28,750	0.03%
2020/01/15	25	44.94	12	44.92	44.75	13	28,458	0.05%
2020/01/14	72	45.13	20	45.66	45.40	52	29,106	0.18%
2020/01/13	11	43.59	66	43.66	43.90	-55	28,019	-0.20%
2020/01/10	46	42.35	65	41.67	42.40	-19	27,883	-0.07%
2020/01/09	17	41.09	6	41.43	41.05	11	28,095	0.04%
2020/01/08	7	40.54	20	40.35	40.45	-13	28,732	-0.05%
2020/01/07	4	41.39	3	41.45	41.30	1	29,020	0.00%
2020/01/06	51	41.40	17	41.26	41.35	34	29,488	0.12%
2020/01/03	56	42.90	2	43.68	42.50	54	29,657	0.18%
2020/01/02	7	43.45	14	43.06	43.60	-7	29,556	-0.02%
2019/12/31	2	41.80	10	42.00	42.00	-8	29,407	-0.03%
2019/12/30	13	41.62	4	41.61	41.80	9	29,720	0.03%
2019/12/27	38	41.65	47	41.54	41.65	-9	29,875	-0.03%
2019/12/26	59	41.17	57	41.21	41.10	2	30,009	0.01%
2019/12/25	64	41.55	1	41.80	41.50	63	30,110	0.21%
2019/12/24	310	41.98	260	41.64	42.25	50	30,221	0.17%	大買/大賣/
2019/12/23	129	42.75	227	41.66	41.50	-98	29,838	-0.33%	大買/大賣/
2019/12/20	69	43.72	45	43.94	44.10	24	29,535	0.08%
2019/12/19	18	44.00	2	45.05	43.90	16	29,698	0.05%
2019/12/18	28	44.81	10	44.95	44.80	18	29,918	0.06%
2019/12/17	4	45.90	16	46.22	45.75	-12	30,235	-0.04%
2019/12/16	5	45.15	5	44.70	45.40	0	30,282	0.00%
2019/12/13	39	43.83	25	44.47	44.30	14	30,577	0.05%
2019/12/12	1	44.75	21	44.79	44.75	-20	30,970	-0.06%
2019/12/11	14	43.91	2	44.08	43.90	12	31,881	0.04%
2019/12/10	53	43.66	13	43.97	44.00	40	32,413	0.12%
2019/12/09	14	44.48	3	44.78	44.35	11	32,396	0.03%
2019/12/06	4	45.16	8	45.18	44.75	-4	33,039	-0.01%
2019/12/05	1	44.85	2	44.90	44.60	-1	33,533	0.00%
2019/12/04	14	44.31	104	44.25	44.20	-90	34,215	-0.26%	大賣/
2019/12/03	70	44.22	81	44.47	44.80	-11	36,255	-0.03%
2019/12/02	117	44.70	107	44.44	44.15	10	36,548	0.03%	大買/大賣/
2019/11/29	90	46.50	72	46.17	46.15	18	37,032	0.05%
2019/11/28	34	47.49	54	47.56	47.00	-20	36,977	-0.05%
2019/11/27	27	46.95	49	47.16	47.00	-22	36,689	-0.06%
2019/11/26	48	46.77	38	46.92	46.35	10	36,692	0.03%
2019/11/25	63	46.65	65	46.38	46.35	-2	36,504	-0.01%
2019/11/22	57.5	47.50	35	47.06	47.00	22.5	36,500	0.06%
2019/11/21	39	47.93	33	47.99	48.00	6	36,640	0.02%
2019/11/20	97	48.26	97	48.38	48.80	0	37,003	0.00%
2019/11/19	91	48.80	64	48.58	48.55	27	37,762	0.07%
2019/11/18	33	49.70	61	49.74	49.65	-28	37,745	-0.07%
2019/11/15	165	49.71	242	48.63	48.50	-77	37,910	-0.20%	大買/大賣/
2019/11/14	141	48.64	77.1	48.75	48.10	63.9	37,402	0.17%	大買/
2019/11/13	202	48.58	109	48.44	48.30	93	37,744	0.25%	大買/大賣/
2019/11/12	208	49.55	239.2	48.90	50.00	-31.2	38,117	-0.08%	大買/大賣/
2019/11/11	45	47.39	156	47.75	47.10	-111	38,339	-0.29%	大賣/鉅額交易
2019/11/08	0	0.00	4	45.83	46.00	-4	37,832	-0.01%
2019/11/07	11	44.93	3	45.42	45.90	8	38,154	0.02%
2019/11/06	57	45.86	33	45.28	45.20	24	38,583	0.06%
2019/11/05	3	47.90	3	47.80	47.50	0	38,615	0.00%
2019/11/04	3	47.60	23	48.06	47.40	-20	39,116	-0.05%
2019/11/01	16	46.92	10	47.20	47.20	6	39,316	0.02%
2019/10/31	35	47.70	1	47.15	47.15	34	40,213	0.08%
2019/10/30	9	47.73	31	48.06	48.25	-22	40,268	-0.05%
2019/10/29	21	46.58	23	46.93	46.90	-2	40,202	0.00%
2019/10/28	17	47.93	17	47.65	47.50	0	40,359	0.00%
2019/10/25	81	47.96	63	48.23	48.20	18	40,460	0.04%
2019/10/24	63	48.65	57	48.90	48.15	6	40,493	0.01%
2019/10/23	23	47.98	11	48.17	48.25	12	40,302	0.03%
2019/10/22	19	48.19	50	47.75	48.25	-31	40,503	-0.08%
2019/10/21	14	46.01	2	45.90	45.85	12	40,114	0.03%
2019/10/18	33	46.53	3	46.67	46.20	30	40,718	0.07%
2019/10/17	324	47.29	281	47.01	47.00	43	42,029	0.10%	大買/大賣/
2019/10/16	9	47.43	57.7	47.65	47.80	-48.7	43,605	-0.11%
2019/10/15	15	46.07	20	46.50	46.55	-5	43,671	-0.01%
2019/10/14	22	46.21	55	46.12	46.35	-33	43,508	-0.08%
2019/10/09	66	44.12	9	43.90	43.10	57	43,186	0.13%
2019/10/08	45	46.00	2	46.30	45.60	43	43,288	0.10%
2019/10/07	104	46.78	133	46.37	46.40	-29	43,819	-0.07%	大買/大賣/
2019/10/04	52	45.60	45	45.93	45.30	7	44,048	0.02%
2019/10/03	12	44.00	10	44.65	45.15	2	44,257	0.00%
2019/10/01	10	43.55	11	44.14	44.20	-1	44,433	0.00%
2019/09/27	31	44.65	45	43.85	43.65	-14	44,569	-0.03%
2019/09/26	13	45.79	4	45.55	45.20	9	44,804	0.02%
2019/09/25	200	45.52	221	45.44	45.50	-21	45,212	-0.05%	大買/大賣/
2019/09/24	4	47.36	3	46.95	46.65	1	45,998	0.00%
2019/09/23	16	47.85	8	47.82	47.65	8	46,264	0.02%
2019/09/20	1	45.70	12	46.34	46.50	-11	46,602	-0.02%
2019/09/19	7	46.72	11	46.20	46.50	-4	46,573	-0.01%
2019/09/18	68	46.37	73	46.51	46.30	-5	46,481	-0.01%
2019/09/17	70	46.39	71	46.58	46.10	-1	46,224	0.00%
2019/09/16	142	45.67	144.2	45.77	46.80	-2.2	46,336	0.00%	大買/大賣/
2019/09/12	21	44.45	17	44.31	44.95	4	46,632	0.01%
2019/09/11	6	43.36	11	43.54	43.25	-5	47,238	-0.01%
2019/09/10	180	43.24	168	43.09	43.05	12	47,453	0.03%	大買/大賣/
2019/09/09	29	44.20	35	44.15	44.80	-6	47,335	-0.01%
2019/09/06	141	44.69	450	44.73	43.85	-309	47,198	-0.65%	大買/大賣/鉅額交易
2019/09/05	425	42.88	168	43.90	44.65	257	46,991	0.55%	大買/大賣/鉅額交易
2019/09/04	21	40.97	48	40.84	41.25	-27	45,506	-0.06%
2019/09/03	129.5	41.45	115	41.01	39.80	14.5	46,523	0.03%	大買/大賣/
2019/09/02	48	39.91	49	39.77	40.00	-1	46,195	0.00%
2019/08/30	29	39.77	34	39.59	39.05	-5	46,240	-0.01%
2019/08/29	13	38.80	12	39.39	39.05	1	46,775	0.00%
2019/08/28	34	38.57	30	38.80	38.85	4	46,957	0.01%
2019/08/27	17	38.87	8	39.24	38.55	9	47,307	0.02%
2019/08/26	73	39.13	8	39.05	38.80	65	47,564	0.14%
2019/08/23	12	40.63	13	40.59	40.65	-1	47,781	0.00%
2019/08/22	10	40.87	70	41.07	41.10	-60	47,682	-0.13%
2019/08/21	12	39.58	7	39.55	39.55	5	46,899	0.01%
2019/08/20	238	40.49	247	39.98	39.90	-9	47,010	-0.02%	大買/大賣/
2019/08/19	1	39.45	0	0.00	39.70	1	47,277	0.00%
2019/08/16	29	40.11	28	39.33	39.25	1	48,111	0.00%
2019/08/15	34	39.78	38	39.63	39.85	-4	48,224	-0.01%
2019/08/14	328	39.50	337	39.83	39.00	-9	47,799	-0.02%	大買/大賣/
2019/08/13	3	37.48	28	37.48	37.10	-25	47,419	-0.05%
2019/08/12	17	38.09	3	38.13	38.05	14	48,458	0.03%
2019/08/08	35	37.22	50	37.75	38.15	-15	49,224	-0.03%
2019/08/07	43	36.62	25	36.95	36.35	18	49,545	0.04%
2019/08/06	21	34.65	6	35.73	35.75	15	49,334	0.03%
2019/08/05	16	36.82	7	36.39	35.90	9	49,294	0.02%
2019/08/02	12	35.41	10	35.74	36.65	2	49,868	0.00%
2019/08/01	28	37.26	26	37.63	37.25	2	49,421	0.00%
2019/07/31	41	38.33	31	38.06	38.00	10	49,781	0.02%
2019/07/30	62	39.24	6	38.82	38.70	56	49,785	0.11%
2019/07/29	15	40.41	1	40.20	40.20	14	50,021	0.03%
2019/07/26	2	41.13	13	40.95	41.15	-11	50,057	-0.02%
2019/07/25	35	40.56	23	40.78	40.60	12	50,000	0.02%
2019/07/24	425	41.20	418	39.59	39.50	7	50,101	0.01%	大買/大賣/
2019/07/23	143	40.60	146	40.87	40.20	-3	50,660	-0.01%	大買/大賣/
2019/07/22	20	41.14	31	41.19	41.75	-11	50,543	-0.02%
2019/07/19	447	41.19	444.4	41.39	40.60	2.6	50,467	0.01%	大買/大賣/
2019/07/18	251	38.20	291	39.04	39.50	-40	49,616	-0.08%	大買/大賣/
2019/07/17	25	37.47	23	37.67	37.15	2	48,002	0.00%
2019/07/16	43	37.45	46	36.98	36.85	-3	47,536	-0.01%
2019/07/15	11	37.01	15	37.11	37.20	-4	48,060	-0.01%
2019/07/12	70	37.33	64	36.98	36.70	6	48,068	0.01%
2019/07/11	35	37.21	61	37.27	37.50	-26	47,836	-0.05%
2019/07/10	15	36.01	7	36.34	35.80	8	47,672	0.02%
2019/07/09	59	36.21	63	36.24	35.30	-4	47,496	-0.01%
2019/07/08	2	37.00	2	37.15	37.15	0	47,678	0.00%
2019/07/05	24	37.36	3	37.48	37.45	21	48,388	0.04%
2019/07/04	7	37.58	9	37.43	37.30	-2	49,413	0.00%
2019/07/03	37	37.17	15	37.65	37.20	22	50,337	0.04%
2019/07/02	8	38.58	26	38.54	38.50	-18	51,725	-0.03%
2019/07/01	29	38.50	95	38.27	38.75	-66	52,740	-0.13%
2019/06/28	5	35.56	5	35.45	35.25	0	52,305	0.00%
2019/06/27	82	34.97	86	35.29	35.50	-4	53,133	-0.01%
2019/06/26	15	34.45	18	34.53	34.50	-3	53,161	-0.01%
2019/06/25	3	34.40	12	34.10	34.00	-9	53,193	-0.02%
2019/06/24	16	34.21	12	34.25	34.60	4	53,604	0.01%
2019/06/21	36	35.37	65	34.92	34.55	-29	54,627	-0.05%
2019/06/20	158	35.39	97	35.30	35.40	61	54,301	0.11%	大買/
2019/06/19	549	33.75	656.2	33.91	34.75	-107.2	53,334	-0.20%	大買/大賣/鉅額交易
2019/06/18	26.2	31.59	16	31.33	31.60	10.2	52,857	0.02%
2019/06/17	177	32.00	153	32.69	32.00	24	53,956	0.04%	大買/大賣/
2019/06/14	12	32.50	4	32.54	31.80	8	54,160	0.01%
2019/06/13	1	32.70	3	33.47	32.60	-2	54,797	0.00%
2019/06/12	13	33.12	10	33.08	32.95	3	54,846	0.01%
2019/06/11	31	32.97	44	33.19	33.50	-13	54,597	-0.02%
2019/06/10	1	30.30	13	29.90	31.00	-12	53,189	-0.02%
2019/06/06	12	28.52	1	28.40	28.65	11	52,550	0.02%
2019/06/05	19	29.98	22	30.00	28.70	-3	52,461	-0.01%
2019/06/04	4	29.75	4	29.53	29.45	0	52,060	0.00%
2019/06/03	6	28.97	1	28.70	28.70	5	52,433	0.01%
2019/05/31	8	28.73	32	29.41	29.95	-24	52,430	-0.05%
2019/05/30	11.2	28.69	2	29.15	28.60	9.2	52,743	0.02%
2019/05/29	14	27.42	27	28.25	28.65	-13	52,975	-0.02%
2019/05/28	12.2	28.27	8	28.42	28.00	4.2	52,718	0.01%
2019/05/27	14	28.11	13	28.32	28.15	1	52,957	0.00%
2019/05/24	62	28.53	57	28.38	28.00	5	52,971	0.01%
2019/05/23	79	28.59	29	28.14	28.30	50	52,209	0.10%
2019/05/22	63	31.15	32	31.25	30.45	31	51,339	0.06%
2019/05/21	18	30.23	26	30.85	31.15	-8	50,851	-0.02%
2019/05/20	125	30.67	103	30.80	30.45	22	50,485	0.04%	大買/大賣/
2019/05/17	36	32.53	67	32.40	31.60	-31	49,911	-0.06%
2019/05/16	65	36.06	25	35.63	34.70	40	48,884	0.08%
2019/05/15	11	36.46	42	36.68	37.50	-31	48,004	-0.06%
2019/05/14	52	35.20	4	35.21	35.00	48	47,407	0.10%
2019/05/13	0	0.00	15	35.46	35.80	-15	47,291	-0.03%
2019/05/10	26	35.27	70	34.91	34.40	-44	47,036	-0.09%
2019/05/09	2	34.23	1	33.70	33.80	1	46,479	0.00%
2019/05/08	21	35.12	83	35.15	35.60	-62	46,563	-0.13%
2019/05/07	7	34.63	2	34.70	34.55	5	46,466	0.01%
2019/05/06	1	33.00	21	33.04	33.05	-20	46,278	-0.04%
2019/05/03	12	34.45	9	34.98	34.80	3	46,117	0.01%
2019/05/02	2	34.45	0	0.00	34.40	2	46,079	0.00%
2019/04/30	6	33.92	13	33.80	34.45	-7	46,322	-0.02%
2019/04/29	92	32.80	30	32.77	32.50	62	45,976	0.13%
2019/04/26	193	36.50	6	36.30	36.05	187	45,347	0.41%	大買/鉅額交易
2019/04/25	46	37.27	43	37.73	37.95	3	44,961	0.01%
2019/04/24	36	37.99	101	37.37	37.95	-65	44,559	-0.15%	大賣/
2019/04/23	48	36.17	1	36.00	36.25	47	44,060	0.11%
2019/04/22	113	37.63	51	38.46	37.60	62	44,178	0.14%	大買/
2019/04/19	21	38.05	99	37.99	37.60	-78	44,972	-0.17%
2019/04/18	25	37.37	9	37.43	37.00	16	44,786	0.04%
2019/04/17	30	37.74	334	37.80	37.55	-304	46,337	-0.66%	大賣/鉅額交易
2019/04/16	62	37.67	174	37.92	37.25	-112	46,299	-0.24%	大賣/鉅額交易
2019/04/15	25	36.76	21	37.16	37.10	4	46,543	0.01%
2019/04/12	341	36.72	34	37.19	36.70	307	47,031	0.65%	大買/鉅額交易
2019/04/11	67	36.34	47	36.76	36.25	20	47,585	0.04%
2019/04/10	140	37.19	41	36.95	36.00	99	47,233	0.21%	大買/
2019/04/09	118	37.89	73	38.54	36.35	45	46,493	0.10%	大買/
2019/04/08	36	38.56	61	38.52	39.25	-25	46,201	-0.05%
2019/04/03	16	35.79	80	34.56	36.05	-64	44,730	-0.14%
2019/04/02	5	32.48	20	32.74	32.95	-15	43,720	-0.03%
2019/04/01	50	31.33	110	31.36	32.30	-60	43,301	-0.14%	大賣/
2019/03/29	39	29.37	80	29.84	29.60	-41	41,989	-0.10%
2019/03/28	0	0.00	26	29.82	29.90	-26	41,685	-0.06%
2019/03/27	4	29.41	23	29.44	29.65	-19	42,032	-0.05%
2019/03/26	73	29.46	21	29.31	28.80	52	42,145	0.12%
2019/03/25	26	29.83	26	30.08	30.30	0	41,759	0.00%
2019/03/22	1	30.40	5	29.88	29.85	-4	42,580	-0.01%
2019/03/21	4	30.01	36	30.06	30.15	-32	43,142	-0.07%
2019/03/20	107	29.14	120	29.35	29.20	-13	43,479	-0.03%	大買/大賣/
2019/03/19	24	28.19	34	27.78	27.80	-10	43,091	-0.02%
2019/03/18	7	27.16	31	27.47	28.45	-24	43,621	-0.06%
2019/03/15	15	25.98	28	26.18	25.90	-13	44,889	-0.03%
2019/03/14	5	25.48	35	25.45	25.45	-30	45,411	-0.07%
2019/03/13	22	24.87	16	25.10	24.90	6	45,916	0.01%
2019/03/12	0	0.00	20	24.94	24.80	-20	46,127	-0.04%
2019/03/11	23	24.44	10	24.55	24.40	13	46,637	0.03%
2019/03/08	44	24.96	12	24.66	24.90	32	47,477	0.07%
2019/03/07	15	25.25	39	25.32	25.25	-24	48,383	-0.05%
2019/03/06	31	24.71	30	24.77	24.65	1	48,546	0.00%
2019/03/05	32	24.80	23	24.96	24.60	9	48,447	0.02%
2019/03/04	10	25.30	52	25.29	26.25	-42	48,144	-0.09%
2019/02/27	7	24.17	0	0.00	24.10	7	47,438	0.01%
2019/02/26	25	24.73	19	24.72	24.25	6	47,534	0.01%
2019/02/25	0	0.00	22	24.14	24.55	-22	47,565	-0.05%
2019/02/22	20	23.42	0	0.00	23.15	20	47,565	0.04%
2019/02/21	2	23.38	0	0.00	23.45	2	47,940	0.00%
2019/02/20	11	23.64	4	23.71	23.45	7	48,306	0.01%
2019/02/19	3	23.83	10	24.00	23.90	-7	49,978	-0.01%
2019/02/18	6	24.18	13	24.70	23.70	-7	51,142	-0.01%
2019/02/15	5	23.83	1	24.00	24.20	4	51,091	0.01%
2019/02/14	6	24.33	12	24.32	24.20	-6	51,262	-0.01%
2019/02/13	8	24.14	15	24.14	24.10	-7	51,254	-0.01%
2019/02/12	9	23.59	10	23.83	23.50	-1	50,880	0.00%
2019/02/11	0	0.00	8	23.24	23.25	-8	50,453	-0.02%
2019/01/30	5	22.74	5	22.97	22.50	0	50,157	0.00%
2019/01/29	1	22.80	16	22.77	22.85	-15	49,844	-0.03%
2019/01/28	6	22.33	7	22.41	22.35	-1	49,256	0.00%
2019/01/25	0	0.00	33	21.84	21.70	-33	48,865	-0.07%
2019/01/24	2	21.60	1	21.60	21.60	1	48,687	0.00%
2019/01/23	7	21.15	0	0.00	21.15	7	48,309	0.01%
2019/01/22	11	21.64	1	21.70	21.35	10	48,270	0.02%
2019/01/21	4	22.21	2	22.25	22.10	2	48,107	0.00%
2019/01/18	0	0.00	4	22.11	22.15	-4	47,932	-0.01%
2019/01/17	30	21.60	0	0.00	21.45	30	47,527	0.06%
2019/01/16	0	0.00	2	21.45	21.55	-2	47,486	0.00%
2019/01/15	4	21.13	1	21.10	21.10	3	47,224	0.01%
2019/01/14	7	20.74	1	20.90	21.05	6	47,003	0.01%
2019/01/11	36	21.45	29	21.39	21.20	7	46,587	0.02%
2019/01/10	13	22.10	22	22.00	22.10	-9	45,563	-0.02%
2019/01/09	57	22.72	1	22.70	22.05	56	45,111	0.12%
2019/01/08	2	24.60	5	24.47	24.45	-3	43,553	-0.01%
2019/01/07	69	24.71	71	24.95	24.10	-2	43,384	0.00%
2019/01/04	210	24.54	241	23.88	23.90	-31	42,886	-0.07%	大買/大賣/
2019/01/03	27	24.18	93	23.79	24.20	-66	42,612	-0.15%
2019/01/02	20	23.08	19	23.08	23.10	1	42,096	0.00%
2018/12/28	42	22.63	5	22.80	22.30	37	41,712	0.09%
2018/12/27	56	22.82	60	22.60	23.20	-4	41,775	-0.01%
2018/12/26	17	21.61	71	21.75	21.20	-54	40,818	-0.13%
2018/12/25	24	22.27	15	22.17	22.05	9	40,503	0.02%
2018/12/24	57	23.03	34	23.19	23.45	23	40,305	0.06%
2018/12/22	11	22.50	1	22.60	22.60	10	40,166	0.02%
2018/12/21	22	22.59	33	22.91	22.90	-11	40,995	-0.03%
2018/12/20	116	22.64	119	22.78	22.95	-3	40,686	-0.01%	大買/大賣/
2018/12/19	29	22.68	12	22.46	22.25	17	40,167	0.04%
2018/12/18	24	22.81	32	22.74	23.10	-8	40,020	-0.02%
2018/12/17	102	23.09	92	23.00	22.45	10	39,933	0.03%	大買/
2018/12/14	37	22.75	5	23.25	22.60	32	39,015	0.08%
2018/12/13	32	23.48	158	23.04	22.95	-126	38,567	-0.33%	大賣/鉅額交易
2018/12/12	45	24.51	32	23.87	24.20	13	38,480	0.03%
2018/12/11	15	24.91	39	24.71	24.65	-24	39,611	-0.06%
2018/12/10	30	24.28	42	24.13	24.45	-12	39,067	-0.03%
2018/12/07	106	22.82	177	23.00	23.35	-71	37,090	-0.19%	大買/大賣/
2018/12/06	37	21.88	7	23.43	21.25	30	36,201	0.08%
2018/12/05	23	22.25	30	22.61	22.90	-7	35,368	-0.02%
2018/12/04	24	22.45	41	22.73	22.55	-17	35,143	-0.05%
2018/12/03	45	22.31	65	22.67	22.75	-20	34,558	-0.06%
2018/11/30	15	20.82	24	20.79	21.15	-9	33,688	-0.03%
2018/11/29	17	20.38	16	20.30	20.00	1	32,619	0.00%
2018/11/28	19	19.95	8	19.88	19.95	11	32,253	0.03%
2018/11/27	2	19.95	40	19.51	20.00	-38	32,012	-0.12%
2018/11/26	10	18.65	10	19.20	18.75	0	31,484	0.00%
2018/11/23	35	18.74	15	18.85	18.70	20	31,339	0.06%
2018/11/22	40	19.38	9	19.01	18.65	31	31,097	0.10%
2018/11/21	10	19.80	15	19.97	20.05	-5	30,694	-0.02%
2018/11/20	15	19.70	9	19.94	19.95	6	30,241	0.02%
2018/11/19	17	19.76	12	19.69	19.80	5	30,093	0.02%
2018/11/16	325	19.76	330	19.89	19.65	-5	30,298	-0.02%	大買/大賣/
2018/11/15	2	17.60	142.3	18.18	18.70	-140.3	28,350	-0.49%	大賣/鉅額交易
2018/11/14	13	16.68	18	16.98	17.00	-5	26,927	-0.02%
2018/11/13	20	16.15	30	16.58	16.85	-10	26,700	-0.04%
2018/11/12	1	17.00	20	16.88	16.70	-19	26,521	-0.07%
2018/11/09	3	16.10	10	16.15	16.15	-7	26,558	-0.03%
2018/11/08	10	15.75	0	0.00	15.80	10	26,801	0.04%
2018/11/07	0	0.00	30	15.93	16.10	-30	27,035	-0.11%
2018/11/06	30	15.73	30	15.78	15.45	0	27,593	0.00%
2018/11/05	20	15.53	30	15.73	16.00	-10	27,724	-0.04%
2018/11/02	70	15.69	20	15.93	15.60	50	28,102	0.18%
2018/11/01	29	15.12	40	15.45	15.60	-11	27,894	-0.04%
2018/10/31	10	15.20	40	15.16	15.05	-30	27,747	-0.11%
2018/10/30	49	14.54	61	14.69	14.65	-12	27,564	-0.04%
2018/10/29	42	14.81	49	14.66	14.60	-7	27,263	-0.03%
2018/10/26	5	15.97	12	16.03	15.90	-7	26,957	-0.03%
2018/10/25	30	15.85	110	15.97	16.00	-80	26,810	-0.30%	大賣/
2018/10/24	10	16.30	26	16.48	16.45	-16	26,656	-0.06%
2018/10/23	12	16.11	0	0.00	16.00	12	26,467	0.05%
2018/10/22	15	15.97	15	16.15	16.35	0	26,571	0.00%
2018/10/19	15	16.13	0	0.00	16.20	15	26,532	0.06%
2018/10/18	5	16.00	13	16.36	16.60	-8	26,337	-0.03%
2018/10/17	0	0.00	8	16.23	16.05	-8	26,163	-0.03%
2018/10/16	33	16.16	7	16.59	15.85	26	25,958	0.10%
2018/10/15	14	16.13	11	16.29	16.30	3	25,623	0.01%
2018/10/12	1	16.10	27	16.35	16.45	-26	25,490	-0.10%
2018/10/11	84	16.10	20	15.83	15.80	64	25,153	0.25%
2018/10/09	95	18.01	41	18.21	17.55	54	24,461	0.22%
2018/10/08	11	18.96	27	19.05	19.20	-16	23,636	-0.07%
2018/10/05	100	18.87	123	18.96	18.65	-23	23,400	-0.10%	大賣/
2018/10/04	55	19.24	3	19.25	19.15	52	22,736	0.23%
2018/10/03	21	19.67	9	19.56	19.50	12	22,549	0.05%
2018/10/02	36	19.73	17	19.71	19.55	19	22,337	0.09%
2018/10/01	11	20.01	5	20.10	20.15	6	21,979	0.03%
2018/09/28	13	20.18	71	20.24	20.05	-58	21,947	-0.26%
2018/09/27	24	19.73	22	19.77	19.55	2	21,033	0.01%
2018/09/26	33	20.03	17	20.06	20.00	16	20,762	0.08%
2018/09/25	22	19.95	43	19.96	20.30	-21	20,528	-0.10%
2018/09/21	22	19.19	14	19.11	19.10	8	19,851	0.04%
2018/09/20	10	19.91	1	19.90	19.75	9	18,981	0.05%
2018/09/19	11	20.11	21	20.27	19.70	-10	18,655	-0.05%
2018/09/18	17	20.00	18	20.13	19.85	-1	18,040	-0.01%
2018/09/17	160	20.18	66	19.84	20.05	94	17,160	0.55%	大買/
2018/09/14	23	18.61	32	18.74	19.00	-9	14,851	-0.06%
2018/09/13	19	18.32	19	18.50	18.15	0	14,092	0.00%
2018/09/12	0	0.00	20	18.03	18.15	-20	13,716	-0.15%
2018/09/11	0	0.00	20	17.58	17.70	-20	13,564	-0.15%
2018/09/10	26	17.09	9	17.11	16.90	17	13,926	0.12%
2018/09/07	7	17.76	0	0.00	17.60	7	15,843	0.04%
2018/09/06	17	18.29	12	18.16	18.00	5	16,187	0.03%
2018/09/05	0	0.00	25	18.31	18.20	-25	16,433	-0.15%
2018/09/04	31	18.08	56	18.38	18.10	-25	16,252	-0.15%
2018/09/03	5	17.60	6	17.98	17.75	-1	15,655	-0.01%
2018/08/31	61	17.59	0	0.00	17.60	61	15,537	0.39%
2018/08/30	40	17.88	0	0.00	17.80	40	15,546	0.26%
2018/08/29	15	17.93	10	17.80	17.85	5	15,551	0.03%
2018/08/28	10	18.28	15	18.15	18.00	-5	15,641	-0.03%
2018/08/27	15	17.93	15	17.90	17.95	0	15,741	0.00%
2018/08/24	24	17.83	51	17.78	18.00	-27	15,638	-0.17%
2018/08/23	31	17.90	24	17.86	18.20	7	15,332	0.05%
2018/08/22	3	17.00	0	0.00	17.20	3	14,617	0.02%
2018/08/21	3	16.90	2	16.90	17.15	1	14,688	0.01%
2018/08/20	16	17.28	82	16.95	17.00	-66	14,688	-0.45%
2018/08/17	60	18.03	3	18.15	17.60	57	14,521	0.39%
2018/08/16	59	17.58	26	17.66	17.85	33	14,172	0.23%
2018/08/15	11	17.30	13	17.37	17.25	-2	13,676	-0.01%
2018/08/14	6	17.40	12	17.36	17.40	-6	13,305	-0.05%
2018/08/13	33	17.16	30	17.23	17.10	3	13,070	0.02%
2018/08/10	9	16.77	0	0.00	16.65	9	12,408	0.07%
2018/08/09	3	16.55	23	16.75	17.00	-20	12,170	-0.16%
2018/08/08	2	16.13	0	0.00	16.10	2	11,779	0.02%
2018/08/03	12	15.93	12	16.01	16.10	0	12,175	0.00%
2018/08/02	97	16.20	0	0.00	15.95	97	12,278	0.79%
2018/08/01	25	16.35	7	16.30	16.35	18	12,262	0.15%
2018/07/31	8	16.37	0	0.00	16.25	8	12,376	0.06%
2018/07/30	16	16.25	10	16.35	16.40	6	12,401	0.05%
2018/07/27	5	16.55	2	16.50	16.70	3	12,434	0.02%
2018/07/26	1	16.40	0	0.00	16.35	1	12,468	0.01%
2018/07/24	10	16.55	9	16.49	16.50	1	12,665	0.01%
2018/07/23	5	16.20	0	0.00	16.40	5	12,732	0.04%
2018/07/20	4	16.30	3	16.60	16.40	1	12,842	0.01%
2018/07/19	10	16.45	4	16.55	16.45	6	13,167	0.05%
2018/07/18	0	0.00	11	16.33	16.35	-11	13,360	-0.08%
2018/07/17	9	16.11	0	0.00	16.10	9	13,385	0.07%
2018/07/16	1	16.30	0	0.00	16.20	1	13,548	0.01%
2018/07/10	10	16.05	10	15.90	15.95	0	13,873	0.00%
2018/07/06	40	15.85	10	15.55	15.40	30	14,054	0.21%
2018/07/04	2	15.95	2	15.85	15.85	0	13,881	0.00%
2018/07/03	2	15.93	0	0.00	15.80	2	13,830	0.01%
2018/07/02	14	16.30	0	0.00	16.20	14	13,791	0.10%
2018/06/29	0	0.00	5	16.35	16.30	-5	13,797	-0.04%
2018/06/28	25	16.10	21	16.35	16.10	4	13,784	0.03%
2018/06/27	15	16.38	1.3	16.53	16.20	13.7	13,772	0.10%
2018/06/26	21	16.40	4	16.29	16.40	17	13,846	0.12%
2018/06/22	1	16.95	2	16.90	16.90	-1	14,169	-0.01%
2018/06/21	2	17.10	1	17.25	17.10	1	14,225	0.01%
2018/06/19	1	17.40	5	17.77	17.40	-4	14,405	-0.03%
2018/06/15	61	18.35	116	18.51	17.70	-55	14,212	-0.39%	大賣/
2018/06/14	102	17.40	1	17.35	17.70	101	12,301	0.82%	大買/鉅額交易
2018/06/13	6	17.28	51	17.35	17.15	-45	12,135	-0.37%
2018/06/11	0	0.00	16	17.18	17.10	-16	12,169	-0.13%
2018/06/08	0	0.00	10	17.15	17.15	-10	12,277	-0.08%
2018/06/07	0	0.00	9	17.10	17.10	-9	12,593	-0.07%
2018/06/06	4	17.24	0	0.00	17.25	4	12,775	0.03%
2018/06/05	18	17.48	0	0.00	17.25	18	12,917	0.14%
2018/06/04	15	17.35	0	0.00	17.60	15	13,377	0.11%
2018/05/31	16	16.91	10	16.95	16.80	6	13,361	0.04%
2018/05/30	1	16.80	0	0.00	16.80	1	13,572	0.01%
2018/05/29	0	0.00	5	17.15	17.05	-5	13,743	-0.04%
2018/05/22	10	17.70	10	17.50	17.50	0	15,826	0.00%
2018/05/15	4	17.55	8	17.53	17.35	-4	18,190	-0.02%
2018/05/14	6	17.20	0	0.00	17.15	6	19,184	0.03%
2018/05/11	5	17.20	11	17.20	17.15	-6	19,930	-0.03%
2018/05/10	4	17.28	0	0.00	17.35	4	20,996	0.02%
2018/05/09	20	17.28	12	17.18	17.15	8	21,965	0.04%
2018/05/04	12	16.93	5	16.80	16.75	7	27,077	0.03%
2018/05/03	25	17.21	33	17.30	17.25	-8	28,152	-0.03%
2018/05/02	16	16.90	41	17.08	17.05	-25	29,687	-0.08%
2018/04/30	36	17.01	20	16.85	16.80	16	29,843	0.05%
2018/04/27	27	16.73	0	0.00	16.50	27	30,038	0.09%
2018/04/26	5	17.10	0	0.00	16.60	5	30,253	0.02%
2018/04/25	18	16.23	7	16.85	16.80	11	30,650	0.04%
2018/04/24	32	17.40	27	17.29	16.90	5	30,719	0.02%
2018/04/23	5	18.35	7	17.95	17.95	-2	31,375	-0.01%
2018/04/20	5	18.55	0	0.00	18.25	5	31,439	0.02%
2018/04/19	1	18.20	30.4	18.44	18.20	-29.4	31,528	-0.09%
2018/04/18	14	18.20	45	18.08	18.05	-31	31,638	-0.10%
2018/04/17	18	18.39	20	18.20	18.05	-2	31,653	-0.01%
2018/04/16	23	18.59	12	18.56	18.35	11	31,826	0.03%
2018/04/13	10	18.45	15	18.97	18.75	-5	32,570	-0.02%
2018/04/12	26	18.65	5	18.45	18.65	21	32,799	0.06%
2018/04/10	5	18.15	0	0.00	18.10	5	32,831	0.02%
2018/04/09	20	18.20	31	18.25	18.15	-11	32,971	-0.03%
2018/04/03	5	18.45	5	18.60	18.55	0	33,070	0.00%
2018/03/31	0	0.00	1	18.95	18.85	-1	33,427	0.00%
2018/03/29	1	18.80	0	0.00	18.85	1	33,733	0.00%
2018/03/28	1	19.45	2	19.40	19.20	-1	33,833	0.00%
2018/03/27	12	19.21	30	19.27	19.65	-18	33,767	-0.05%
2018/03/26	12	18.94	0	0.00	18.90	12	33,654	0.04%
2018/03/22	16	19.90	36	19.49	19.20	-20	34,072	-0.06%
2018/03/21	22	20.08	22	20.00	19.95	0	34,411	0.00%
2018/03/20	21	19.92	20	20.08	20.05	1	34,540	0.00%
2018/03/19	26	19.99	20	19.80	19.80	6	34,878	0.02%
2018/03/16	12	19.95	2	20.35	19.75	10	35,823	0.03%
2018/03/15	5	20.40	17	19.96	20.05	-12	36,500	-0.03%
2018/03/14	20	20.04	10	19.94	19.85	10	36,260	0.03%
2018/03/13	21	19.97	28	20.23	20.15	-7	36,428	-0.02%
2018/03/12	45	19.79	28	19.85	19.85	17	36,767	0.05%
2018/03/09	30	19.73	25	19.55	19.55	5	36,757	0.01%
2018/03/08	6	19.38	9	19.77	19.80	-3	36,560	-0.01%
2018/03/07	42	19.06	40	19.00	19.10	2	35,992	0.01%
2018/03/06	11	19.20	15	19.22	19.25	-4	35,838	-0.01%
2018/03/05	40	19.46	24	18.96	18.80	16	35,853	0.04%
2018/03/02	55	19.72	35	19.63	19.55	20	35,579	0.06%
2018/03/01	17	20.24	215	20.24	20.15	-198	35,353	-0.56%	大賣/鉅額交易
2018/02/27	213	20.18	15	20.12	20.20	198	34,992	0.57%	大買/鉅額交易
2018/02/26	20	20.15	11	19.90	19.90	9	34,738	0.03%
2018/02/23	25	20.20	4	20.54	20.20	21	34,638	0.06%
2018/02/22	25	20.30	81.2	20.36	20.60	-56.2	34,304	-0.16%
2018/02/21	41	19.71	17	19.82	19.90	24	33,667	0.07%
2018/02/12	71	19.19	93	19.38	18.50	-22	33,096	-0.07%
2018/02/09	17	17.92	13	18.81	19.00	4	32,711	0.01%
2018/02/08	45	18.93	11	18.75	18.70	34	32,221	0.11%
2018/02/07	27	19.75	34	19.50	19.35	-7	31,995	-0.02%
2018/02/06	75	19.61	100	19.66	19.05	-25	31,452	-0.08%
2018/02/05	20	20.36	27	20.96	21.00	-7	30,419	-0.02%
2018/02/02	51	20.97	50	20.76	20.90	1	29,702	0.00%
2018/02/01	80.2	21.21	36	21.07	21.10	44.2	28,889	0.15%
2018/01/31	28	20.68	53	20.77	21.20	-25	28,550	-0.09%
2018/01/30	72	20.10	38	19.91	19.60	34	26,485	0.13%
2018/01/29	41	18.69	216	18.57	19.80	-175	25,279	-0.69%	大賣/鉅額交易
2018/01/26	43	18.87	25	18.88	18.55	18	24,190	0.07%
2018/01/25	25	18.12	437	18.41	18.60	-412	23,074	-1.79%	大賣/鉅額交易
2018/01/24	6	17.48	5	17.30	17.30	1	21,455	0.00%
2018/01/23	10	17.30	16	17.69	17.70	-6	21,151	-0.03%
2018/01/22	18	17.48	10	17.15	17.15	8	20,782	0.04%
2018/01/19	8	17.89	9	17.92	17.85	-1	20,467	0.00%
2018/01/18	26	17.99	24	17.85	17.85	2	19,948	0.01%
2018/01/17	565	18.12	18	17.97	17.90	547	19,607	2.79%	大買/鉅額交易
2018/01/16	5	17.25	5	17.55	17.55	0	18,760	0.00%
2018/01/15	20	17.67	26	17.37	17.10	-6	18,568	-0.03%
2018/01/12	2	17.45	7	17.45	17.50	-5	18,286	-0.03%
2018/01/11	0	0.00	48	17.09	17.30	-48	17,938	-0.27%
2018/01/10	38	17.00	37	16.90	16.85	1	17,791	0.01%
2018/01/09	28	17.52	25	17.30	17.30	3	17,540	0.02%
2018/01/08	61	17.10	16	17.15	17.15	45	16,729	0.27%
2018/01/05	10	16.65	10	16.90	16.90	0	16,330	0.00%
2018/01/04	0	0.00	41	16.55	16.65	-41	16,125	-0.25%
2018/01/03	20	16.95	77	16.80	16.60	-57	16,023	-0.36%
2018/01/02	60	16.73	0	0.00	16.80	60	15,821	0.38%

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－28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

永豐金-松山券商分點個股進出
永豐金-松山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

永豐金-松山 券商分點個股進出 永豐金-松山 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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析