欣興 (3037)-元富-城東券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
176.0
漲跌
▼2.0
漲幅
-1.12%
成交量
8,305張
產業
上市電子零組件類股
2742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－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.1	177.96	1	176.00	176.00	0.1	17,232	0.00%
2024/05/02	6.6	180.59	1	178.00	178.00	5.6	17,587	0.03%
2024/04/30	3	182.67	3.4	182.74	182.00	-0.4	17,726	0.00%
2024/04/29	2	183.00	1.1	184.45	184.00	0.9	17,823	0.01%
2024/04/26	23.4	184.64	18	183.36	182.50	5.4	18,070	0.03%
2024/04/25	16	188.19	11.1	191.23	184.00	4.9	18,192	0.03%
2024/04/24	8	185.56	18.4	185.44	187.00	-10.4	17,703	-0.06%
2024/04/23	209.5	170.45	205.2	170.02	170.00	4.3	17,511	0.02%	大買/大賣/
2024/04/22	52	168.53	89.5	168.47	167.50	-37.5	17,483	-0.21%
2024/04/19	9.4	172.74	6.1	173.74	170.00	3.4	17,462	0.02%
2024/04/18	1.1	177.50	2	179.75	178.50	-0.9	17,256	-0.01%
2024/04/17	30	179.98	2	179.00	179.00	28	17,275	0.16%
2024/04/16	2.8	177.61	112	178.37	177.00	-109.2	17,189	-0.64%	大賣/鉅額交易
2024/04/15	16.4	183.86	0	0.00	182.50	16.4	17,092	0.10%
2024/04/12	0	193.26	1	192.50	194.00	-1	16,828	-0.01%
2024/04/11	3	192.16	10	191.40	192.50	-7	16,964	-0.04%
2024/04/10	0.1	192.51	0	0.00	191.50	0.1	17,078	0.00%
2024/04/09	9.1	194.22	4	194.75	193.50	5.1	17,147	0.03%
2024/04/08	3	195.50	8.1	198.44	199.00	-5.1	17,073	-0.03%
2024/04/03	2	191.25	2	193.50	192.00	0	16,814	0.00%
2024/04/02	1	193.50	2	193.50	193.50	-1	16,766	-0.01%
2024/04/01	4.1	194.68	6.1	195.75	193.00	-2	16,727	-0.01%
2024/03/29	465	193.44	303.3	191.03	191.00	161.7	16,622	0.97%	大買/大賣/鉅額交易
2024/03/28	4	189.75	3.1	190.04	190.00	0.9	16,502	0.01%
2024/03/27	17	191.32	7	191.86	191.50	10	16,503	0.06%
2024/03/26	19.2	195.83	3	201.47	190.00	16.1	16,579	0.10%
2024/03/25	14.7	196.12	24.4	197.66	198.00	-9.8	16,372	-0.06%
2024/03/22	10.2	196.91	30.3	196.68	200.00	-20.1	16,352	-0.12%
2024/03/21	47	200.70	33.4	201.79	200.00	13.7	16,283	0.08%
2024/03/20	30.2	196.67	44.4	196.19	196.50	-14.2	16,104	-0.09%
2024/03/19	126.2	191.91	48.1	192.89	192.50	78	15,743	0.50%	大買/
2024/03/18	11.2	185.38	27.2	184.10	187.00	-16	15,167	-0.11%
2024/03/15	6.2	173.85	2	173.25	172.00	4.2	14,782	0.03%
2024/03/14	2.2	179.77	3.1	179.16	177.50	-0.9	14,960	-0.01%
2024/03/13	15.1	181.78	11.3	179.71	177.50	3.8	14,974	0.03%
2024/03/12	7.5	179.45	27	180.81	182.00	-19.6	14,884	-0.13%
2024/03/11	13.5	175.33	1	177.26	177.00	12.5	14,746	0.08%
2024/03/08	5.1	172.61	18.6	172.81	173.50	-13.5	14,819	-0.09%
2024/03/07	306.8	174.22	304.1	172.51	172.50	2.7	14,725	0.02%	大買/大賣/
2024/03/06	307.3	174.49	306.1	174.01	174.00	1.2	14,683	0.01%	大買/大賣/
2024/03/05	5.3	178.84	0	0.00	178.00	5.3	14,731	0.04%
2024/03/04	1.1	180.55	9.7	181.05	180.50	-8.6	14,948	-0.06%
2024/03/01	19.5	179.18	7	178.79	178.00	12.5	15,050	0.08%
2024/02/29	12.1	175.42	7.5	176.26	179.50	4.6	14,991	0.03%
2024/02/27	72.6	182.15	81.2	184.25	179.00	-8.5	14,636	-0.06%
2024/02/26	15.7	192.92	121.5	193.47	196.00	-105.8	13,782	-0.77%	大賣/鉅額交易
2024/02/23	46	191.47	15.2	189.81	188.00	30.8	13,574	0.23%
2024/02/22	10.6	188.82	14.5	186.95	189.00	-4	13,899	-0.03%
2024/02/21	2.6	190.04	25.2	189.09	189.50	-22.6	13,926	-0.16%
2024/02/20	35.6	191.01	13.6	189.35	190.50	22	13,945	0.16%
2024/02/19	36.6	192.20	43.5	191.04	192.50	-6.9	13,727	-0.05%
2024/02/16	5.1	180.99	6.2	181.39	182.00	-1.1	13,206	-0.01%
2024/02/15	11.6	178.13	16.8	180.12	180.50	-5.2	13,208	-0.04%
2024/02/05	8	176.31	0	0.00	176.50	8	13,201	0.06%
2024/02/02	1	179.00	12.1	179.49	180.00	-11.1	13,273	-0.08%
2024/02/01	22.5	176.81	21.4	176.50	177.50	1.1	13,239	0.01%
2024/01/31	4.6	176.49	14	175.57	176.00	-9.5	13,263	-0.07%
2024/01/30	0.2	178.85	16.2	178.90	178.00	-16	13,303	-0.12%
2024/01/29	2.2	177.91	15.4	176.88	178.00	-13.2	13,226	-0.10%
2024/01/26	6.5	172.80	3.3	171.53	171.50	3.2	13,187	0.02%
2024/01/25	14	174.21	20.6	175.49	175.50	-6.6	13,195	-0.05%
2024/01/24	5	170.30	3	170.33	169.50	2	12,861	0.02%
2024/01/23	7	172.29	9.1	173.39	174.50	-2.1	12,765	-0.02%
2024/01/22	11.7	173.22	12.6	173.95	175.00	-0.9	12,782	-0.01%
2024/01/19	3.5	165.64	10	165.40	169.50	-6.5	12,792	-0.05%
2024/01/18	0.6	157.15	2	157.00	157.00	-1.4	12,858	-0.01%
2024/01/17	16.2	160.37	2	159.75	158.50	14.2	12,936	0.11%
2024/01/16	0.2	161.50	2	162.00	162.00	-1.8	13,170	-0.01%
2024/01/15	301	157.67	300	159.50	159.50	1	13,188	0.01%	大買/大賣/
2024/01/12	5.1	159.90	0	0.00	159.00	5.1	13,212	0.04%
2024/01/11	5.2	160.92	0	0.00	160.50	5.2	13,277	0.04%
2024/01/10	1.1	161.50	11	161.98	162.50	-9.9	13,469	-0.07%
2024/01/09	1	162.04	5	164.50	162.50	-4	13,506	-0.03%
2024/01/08	12.6	162.48	1.3	162.94	161.00	11.3	13,686	0.08%
2024/01/05	5.2	161.83	2	161.00	160.00	3.2	13,824	0.02%
2024/01/04	5.8	164.87	114	166.90	164.50	-108.2	13,724	-0.79%	大賣/鉅額交易
2024/01/03	5.1	169.89	1	171.00	170.00	4.1	13,823	0.03%
2024/01/02	7.2	173.62	0	0.00	173.00	7.2	13,782	0.05%
2023/12/29	0.2	175.27	0	0.00	176.00	0.2	13,827	0.00%
2023/12/28	10.2	175.91	11	177.09	175.50	-0.8	13,892	-0.01%
2023/12/27	7	177.00	46.1	177.66	178.00	-39.1	13,959	-0.28%
2023/12/26	401	177.49	405.1	177.50	177.50	-4.1	14,136	-0.03%	大買/大賣/
2023/12/25	150	177.00	160	175.07	175.00	-10	14,217	-0.07%	大買/大賣/
2023/12/22	409	177.72	405	175.04	175.00	4	14,389	0.03%	大買/大賣/
2023/12/21	0	178.50	12.9	176.44	179.00	-12.9	14,380	-0.09%
2023/12/20	404.8	175.00	522.3	173.46	173.00	-117.4	14,324	-0.82%	大買/大賣/鉅額交易
2023/12/19	48.6	174.58	2	175.00	174.50	46.6	14,450	0.32%
2023/12/18	87.7	178.05	1	177.50	176.00	86.7	14,520	0.60%
2023/12/15	11	180.91	23.3	181.86	182.00	-12.3	14,636	-0.08%
2023/12/14	1	178.50	15.8	179.61	180.50	-14.8	14,685	-0.10%
2023/12/13	2	175.75	1	176.50	177.00	1	14,720	0.01%
2023/12/12	20	177.48	240.1	176.34	176.00	-220.1	15,164	-1.45%	大賣/鉅額交易
2023/12/11	18	179.42	26.5	178.66	178.00	-8.5	15,193	-0.06%
2023/12/08	47.1	173.68	25.1	173.18	174.50	22	14,950	0.15%
2023/12/07	2	171.50	2	168.50	168.50	0	15,016	0.00%
2023/12/06	4.7	171.43	2.2	170.16	170.00	2.5	15,083	0.02%
2023/12/05	304.1	174.49	303.3	171.50	171.50	0.8	15,110	0.01%	大買/大賣/
2023/12/04	5	175.10	5.2	176.21	177.00	-0.2	14,993	0.00%
2023/12/01	301.1	177.33	304	176.01	176.00	-3	14,991	-0.02%	大買/大賣/
2023/11/30	5.1	174.61	7.1	176.21	177.00	-2.1	14,954	-0.01%
2023/11/29	67.6	174.00	9.3	173.85	175.00	58.3	14,807	0.39%
2023/11/28	391.4	167.05	353	170.48	170.00	38.3	14,628	0.26%	大買/大賣/
2023/11/27	2	164.75	9.1	165.62	164.50	-7.1	14,593	-0.05%
2023/11/24	2	166.75	0	0.00	167.00	2	14,773	0.01%
2023/11/23	300.1	168.83	306	168.01	168.00	-6	15,109	-0.04%	大買/大賣/
2023/11/22	302.2	170.33	303.2	171.00	171.00	-1	15,101	-0.01%	大買/大賣/
2023/11/21	8.2	166.02	32.2	167.82	168.50	-24	15,184	-0.16%
2023/11/20	4	160.63	7	161.64	160.00	-3	15,423	-0.02%
2023/11/17	6.3	158.82	11	157.95	159.00	-4.7	15,336	-0.03%
2023/11/16	2.1	154.26	1	155.00	155.00	1.1	15,363	0.01%
2023/11/15	2	154.50	8	156.50	154.50	-6	15,352	-0.04%
2023/11/14	10.1	153.25	3	153.50	153.00	7.1	15,321	0.05%
2023/11/13	4	155.50	5	156.50	156.00	-1	15,446	-0.01%
2023/11/10	2.1	150.52	2	150.75	151.00	0.1	15,571	0.00%
2023/11/09	2	152.50	2	154.00	154.50	0	15,603	0.00%
2023/11/08	2	154.25	9	155.39	154.50	-7	15,739	-0.04%
2023/11/07	2.1	154.99	0	0.00	153.50	2.1	15,824	0.01%
2023/11/06	3.2	157.20	2	157.75	158.00	1.2	16,019	0.01%
2023/11/03	0.1	154.50	12	154.88	155.50	-11.9	16,388	-0.07%
2023/11/02	3.3	150.12	8	149.13	151.00	-4.8	16,370	-0.03%
2023/11/01	8.2	143.69	7.1	144.15	144.50	1.1	16,377	0.01%
2023/10/31	13.1	145.81	11	143.50	143.00	2.1	16,639	0.01%
2023/10/30	1	145.50	0	0.00	145.50	1	17,143	0.01%
2023/10/27	11.1	150.21	10.1	148.00	147.00	1	17,194	0.01%
2023/10/26	21.4	150.41	13.4	150.63	149.00	8	17,353	0.05%
2023/10/25	4	159.25	0	0.00	157.00	4	17,380	0.02%
2023/10/24	13	154.20	3	155.17	157.00	10	17,972	0.06%
2023/10/23	1.1	160.09	2	160.50	158.50	-0.9	18,580	0.00%
2023/10/20	6.2	156.69	3	158.00	161.00	3.2	19,659	0.02%
2023/10/19	3.2	158.57	2	160.25	160.00	1.2	20,246	0.01%
2023/10/18	28.2	161.59	15	161.87	160.00	13.2	20,714	0.06%
2023/10/17	13.2	168.61	5	167.71	166.50	8.2	21,177	0.04%
2023/10/16	13.3	163.79	3	165.33	164.50	10.3	22,565	0.05%
2023/10/13	4.3	169.27	31.1	169.00	169.00	-26.8	23,739	-0.11%
2023/10/12	317	171.69	315	171.48	171.50	2	24,128	0.01%	大買/大賣/
2023/10/11	5.5	173.72	4.3	174.91	171.50	1.2	24,906	0.00%
2023/10/06	1	171.50	2	172.00	172.50	-1	25,550	0.00%
2023/10/05	13	172.92	0	173.50	172.50	13	25,793	0.05%
2023/10/04	301.2	172.83	304	173.99	174.00	-2.9	25,809	-0.01%	大買/大賣/
2023/10/03	3	176.50	117	177.41	175.50	-114	25,840	-0.44%	大賣/鉅額交易
2023/10/02	10	176.55	9	178.50	178.50	1	26,042	0.00%
2023/09/28	21.1	173.98	11	174.14	173.50	10.1	26,337	0.04%
2023/09/27	380.1	174.11	366	173.50	173.50	14	26,484	0.05%	大買/大賣/
2023/09/26	321	178.49	316	176.03	176.00	5	26,457	0.02%	大買/大賣/
2023/09/25	8.3	178.57	37.1	178.04	178.50	-28.9	26,596	-0.11%
2023/09/22	4.3	176.29	6.4	177.41	181.00	-2.2	26,579	-0.01%
2023/09/21	16.4	180.90	44.3	180.20	180.50	-27.9	26,499	-0.11%
2023/09/20	35	185.86	87.2	185.23	183.50	-52.2	26,558	-0.20%
2023/09/19	14.7	187.98	17	188.79	188.50	-2.3	26,571	-0.01%
2023/09/18	29.9	186.27	5	186.50	184.50	24.9	26,467	0.09%
2023/09/15	103.7	189.77	27.1	190.01	190.50	76.6	26,386	0.29%	大買/
2023/09/14	41.5	186.41	84	186.25	186.00	-42.5	26,171	-0.16%
2023/09/13	343.3	185.00	336	181.51	181.50	7.3	26,200	0.03%	大買/大賣/
2023/09/12	122.1	179.71	110	183.58	185.00	12.1	26,428	0.05%	大買/大賣/
2023/09/11	5.1	181.04	22	182.41	179.50	-16.9	26,684	-0.06%
2023/09/08	10	181.50	7	181.50	181.00	3	26,828	0.01%
2023/09/07	2.1	185.50	1	185.50	184.50	1.1	27,295	0.00%
2023/09/06	20	186.60	6	186.90	187.00	14	27,500	0.05%
2023/09/05	4	185.38	2.1	185.99	186.50	1.9	27,786	0.01%
2023/09/04	457	183.12	457.2	184.97	185.00	-0.2	28,511	0.00%	大買/大賣/
2023/09/01	8.1	183.43	8	183.45	182.00	0.1	28,870	0.00%
2023/08/31	9	183.67	12.7	184.86	185.50	-3.7	29,026	-0.01%
2023/08/30	46	185.13	12.2	184.89	184.00	33.8	29,139	0.12%
2023/08/29	22.1	182.55	25.3	183.52	184.00	-3.2	29,237	-0.01%
2023/08/28	5.5	176.86	0.5	178.00	176.00	5	29,112	0.02%
2023/08/25	42.2	180.88	37	182.92	179.50	5.2	29,448	0.02%
2023/08/24	34	185.63	55.8	185.43	189.00	-21.8	29,388	-0.07%
2023/08/23	3	175.67	3	176.67	177.00	0	29,334	0.00%
2023/08/22	457.1	172.74	463	175.90	176.00	-6	30,062	-0.02%	大買/大賣/
2023/08/21	452	174.82	472	172.56	172.50	-20	31,063	-0.06%	大買/大賣/
2023/08/18	9.2	176.39	1	173.75	174.50	8.2	31,230	0.03%
2023/08/17	13.4	179.64	32.1	179.02	180.50	-18.7	31,514	-0.06%
2023/08/16	19.1	177.82	8	178.88	178.00	11.1	31,889	0.03%
2023/08/15	37.1	175.07	32.1	175.86	175.50	5	31,957	0.02%
2023/08/14	12.1	169.97	40	169.79	170.50	-27.9	32,426	-0.09%
2023/08/11	9.2	178.12	6	175.67	174.50	3.2	32,885	0.01%
2023/08/10	23.1	177.83	2	177.25	177.00	21.1	33,081	0.06%
2023/08/09	7	184.57	17.8	185.15	184.00	-10.8	33,007	-0.03%
2023/08/08	5.1	178.52	38.1	179.14	178.50	-33	32,919	-0.10%
2023/08/07	10.3	181.36	6.2	181.13	182.00	4.1	33,012	0.01%
2023/08/04	20	176.93	26	177.31	177.50	-6	33,076	-0.02%
2023/08/02	82.1	183.00	19	181.63	180.00	63.1	33,196	0.19%
2023/08/01	4	185.63	61	186.20	186.00	-57	33,560	-0.17%
2023/07/31	215.4	188.52	21	185.60	184.50	194.4	33,969	0.57%	大買/鉅額交易
2023/07/28	35.1	190.71	107	190.88	191.00	-72	33,919	-0.21%	大賣/
2023/07/27	68.7	192.92	297	191.17	190.50	-228.3	33,959	-0.67%	大賣/鉅額交易
2023/07/26	43	201.05	98.3	199.14	197.50	-55.3	33,805	-0.16%
2023/07/25	78.6	201.01	70.3	200.66	195.50	8.3	33,790	0.02%
2023/07/24	64	196.70	54.5	197.19	199.50	9.6	32,927	0.03%
2023/07/21	526.6	192.28	465	190.51	190.50	61.6	32,768	0.19%	大買/大賣/
2023/07/20	52.2	198.67	19.1	200.19	196.50	33.1	32,526	0.10%
2023/07/19	288.3	202.64	66.5	203.09	203.00	221.8	32,017	0.69%	大買/鉅額交易
2023/07/18	66.1	190.06	208.6	197.18	200.00	-142.5	30,787	-0.46%	大賣/鉅額交易
2023/07/17	497.1	184.35	466.2	182.63	182.00	30.9	29,625	0.10%	大買/大賣/
2023/07/14	315	186.21	33.8	184.86	187.00	281.2	29,371	0.96%	大買/鉅額交易
2023/07/13	32	177.59	530	172.32	175.50	-498	28,676	-1.74%	大賣/鉅額交易
2023/07/12	8	170.63	5	170.60	171.00	3	27,913	0.01%
2023/07/11	3	169.00	3	169.33	169.00	0	27,712	0.00%
2023/07/10	5.1	170.27	21.3	168.84	167.00	-16.2	27,827	-0.06%
2023/07/07	6	168.59	3	170.00	170.00	3	27,843	0.01%
2023/07/06	30	171.15	9	171.67	169.00	21	27,676	0.08%
2023/07/05	54	177.62	1	178.00	178.00	53	27,240	0.19%
2023/07/04	162.2	177.99	12	177.04	180.00	150.2	27,075	0.55%	大買/鉅額交易
2023/07/03	69.1	179.62	5	177.80	179.50	64.1	27,204	0.24%
2023/06/30	15.1	172.91	5	174.90	176.00	10.1	27,500	0.04%
2023/06/29	3.1	173.50	5	174.50	174.00	-1.9	28,041	-0.01%
2023/06/28	3.2	174.14	1.8	173.97	173.00	1.4	28,063	0.01%
2023/06/27	6.4	176.96	9.1	176.85	177.00	-2.7	28,482	-0.01%
2023/06/26	8	181.53	9.5	181.13	180.00	-1.6	28,569	-0.01%
2023/06/21	2.6	187.46	1.6	187.78	187.00	1	29,175	0.00%
2023/06/20	4	186.50	9.1	186.79	188.50	-5.1	29,637	-0.02%
2023/06/19	459.1	190.00	469	185.57	185.50	-9.9	29,823	-0.03%	大買/大賣/
2023/06/16	2.3	185.78	25	187.46	189.50	-22.7	30,056	-0.08%
2023/06/15	36	184.54	12.2	184.78	186.50	23.8	29,855	0.08%
2023/06/14	5	178.60	4	180.38	180.50	1	29,629	0.00%
2023/06/13	471	177.48	484.7	179.93	180.00	-13.7	29,512	-0.05%	大買/大賣/
2023/06/12	465.1	172.42	466.7	172.48	172.50	-1.6	29,054	-0.01%	大買/大賣/
2023/06/09	22	170.02	250.8	169.21	171.50	-228.8	28,957	-0.79%	大賣/鉅額交易
2023/06/08	62.3	169.44	310.3	168.77	167.00	-248.1	28,788	-0.86%	大賣/鉅額交易
2023/06/07	18.3	174.65	500.5	175.05	176.00	-482.2	28,229	-1.71%	大賣/鉅額交易
2023/06/06	14.4	178.18	3.3	177.70	177.00	11.1	28,025	0.04%
2023/06/05	11.1	182.23	2.4	182.54	181.00	8.7	28,021	0.03%
2023/06/02	31.5	182.69	6.1	182.80	182.00	25.4	27,967	0.09%
2023/06/01	45.6	180.78	27	180.57	181.00	18.6	27,935	0.07%
2023/05/31	422.3	181.21	410	180.49	180.50	12.3	28,316	0.04%	大買/大賣/
2023/05/30	407	179.74	404.5	180.00	180.00	2.5	28,128	0.01%	大買/大賣/
2023/05/29	56.1	182.52	40.1	182.06	182.50	16	28,229	0.06%
2023/05/26	42	187.70	43.1	186.91	185.50	-1.1	28,279	0.00%
2023/05/25	55.4	179.96	114.9	179.17	180.50	-59.6	27,771	-0.21%	大賣/
2023/05/24	25.2	165.78	10	166.90	167.50	15.2	26,934	0.06%
2023/05/23	485	165.06	505	166.49	167.00	-20	26,869	-0.07%	大買/大賣/
2023/05/22	448.4	163.58	499	161.05	161.00	-50.7	26,560	-0.19%	大買/大賣/
2023/05/19	27	168.24	40	167.09	170.00	-13	26,206	-0.05%
2023/05/18	16.2	168.33	30.7	169.95	167.50	-14.5	26,351	-0.05%
2023/05/17	464	165.44	484.1	164.99	165.00	-20.1	26,099	-0.08%	大買/大賣/
2023/05/16	419.9	160.99	442	160.96	161.00	-22.2	25,638	-0.09%	大買/大賣/
2023/05/15	418.2	158.04	476	156.28	156.00	-57.9	25,354	-0.23%	大買/大賣/
2023/05/12	424.5	156.33	412	158.49	160.00	12.5	25,345	0.05%	大買/大賣/
2023/05/11	31.5	157.90	7.5	156.93	156.00	24.1	25,166	0.10%
2023/05/10	13	157.92	43	157.50	158.00	-30	25,089	-0.12%
2023/05/09	10	159.95	14.4	160.04	160.50	-4.4	25,096	-0.02%
2023/05/08	118.1	160.01	43.2	160.03	161.00	74.9	25,088	0.30%	大買/
2023/05/05	39	151.32	60.2	151.03	152.50	-21.2	24,541	-0.09%
2023/05/04	21.5	146.12	25	147.64	148.50	-3.5	24,440	-0.01%
2023/05/03	5	144.40	6	145.67	147.00	-1	24,546	0.00%
2023/05/02	17.8	144.66	24.8	145.25	143.50	-7	24,416	-0.03%
2023/04/28	220.1	144.82	100	142.81	145.00	120.1	24,457	0.49%	大買/鉅額交易
2023/04/27	217.1	136.42	24	136.15	136.50	193	23,763	0.81%	大買/鉅額交易
2023/04/26	103	138.61	10	138.00	139.00	93	23,835	0.39%	大買/
2023/04/25	149.4	138.54	18	138.00	135.00	131.4	23,701	0.55%	大買/鉅額交易
2023/04/24	124	138.12	73.2	138.59	139.50	50.8	23,545	0.22%	大買/
2023/04/21	112.1	136.80	12	137.42	136.50	100.1	23,472	0.43%	大買/
2023/04/20	3	134.00	11.5	135.70	135.50	-8.5	23,368	-0.04%
2023/04/19	49.5	134.68	30.5	132.78	132.50	19	23,543	0.08%
2023/04/18	14.2	137.41	2.9	137.48	136.50	11.4	23,617	0.05%
2023/04/17	33	138.89	28.7	138.59	139.00	4.3	23,761	0.02%
2023/04/14	215	139.33	0	0.00	139.00	215	23,949	0.90%	大買/鉅額交易
2023/04/13	8.5	139.75	22	140.52	139.50	-13.5	23,954	-0.06%
2023/04/12	142.2	141.86	0.1	143.50	142.00	142.1	23,932	0.59%	大買/鉅額交易
2023/04/11	4.1	143.85	5	144.20	143.00	-0.9	23,978	0.00%
2023/04/10	0.9	144.65	14	143.71	144.50	-13.2	24,062	-0.05%
2023/04/07	275.3	145.02	14	144.07	144.50	261.3	24,146	1.08%	大買/鉅額交易
2023/04/06	611.4	144.48	610	143.99	144.00	1.4	24,192	0.01%	大買/大賣/
2023/03/31	444	148.96	451.9	147.59	147.50	-7.9	24,432	-0.03%	大買/大賣/
2023/03/30	22	146.41	27	146.63	147.50	-5	24,442	-0.02%
2023/03/29	6.7	140.72	23	140.78	140.50	-16.3	24,829	-0.07%
2023/03/28	67.8	141.07	41.4	138.68	138.50	26.4	25,628	0.10%
2023/03/27	49.6	146.22	53	145.92	145.50	-3.4	25,225	-0.01%
2023/03/24	54	148.14	90	149.25	148.00	-36	25,244	-0.14%
2023/03/23	70.5	142.11	49.4	143.66	146.00	21.1	24,511	0.09%
2023/03/22	125	141.06	36.2	141.37	140.00	88.9	24,185	0.37%	大買/
2023/03/21	23.1	138.65	34.2	138.49	138.50	-11.2	24,170	-0.05%
2023/03/20	4.1	134.85	7	135.50	135.50	-2.9	23,881	-0.01%
2023/03/17	1	134.00	26	132.12	134.00	-25	24,105	-0.10%
2023/03/16	13.1	130.69	3	129.50	129.50	10.1	24,434	0.04%
2023/03/15	3	131.50	6	132.17	131.00	-3	25,342	-0.01%
2023/03/14	40.2	130.83	24	131.06	130.50	16.2	25,725	0.06%
2023/03/13	15	131.50	40	132.01	133.50	-25	26,381	-0.09%
2023/03/10	9.2	133.20	22.1	131.79	131.50	-12.9	26,488	-0.05%
2023/03/09	21.1	137.12	3	136.67	136.00	18.1	27,683	0.07%
2023/03/08	23	136.09	21	137.05	137.00	2	27,666	0.01%
2023/03/07	40.1	136.33	27	137.06	136.50	13.1	27,869	0.05%
2023/03/06	12.1	138.70	22.2	137.95	138.50	-10.1	27,852	-0.04%
2023/03/03	30	137.10	22.4	136.74	136.50	7.6	28,013	0.03%
2023/03/02	11.3	130.98	9.5	133.26	134.00	1.8	27,673	0.01%
2023/03/01	507.2	129.70	520.1	131.01	131.50	-12.9	27,695	-0.05%	大買/大賣/
2023/02/24	115	128.65	52	128.81	128.00	63	27,536	0.23%	大買/
2023/02/23	18	133.97	5	134.80	134.00	13	27,064	0.05%
2023/02/22	29.3	134.28	2	133.50	133.50	27.3	27,349	0.10%
2023/02/21	21	136.93	31.1	137.41	137.50	-10.1	27,513	-0.04%
2023/02/20	8.6	137.67	37.3	137.25	136.50	-28.7	27,910	-0.10%
2023/02/17	11	136.05	4	136.25	136.00	7	28,466	0.02%
2023/02/16	302.3	138.39	292.1	138.44	138.50	10.2	29,275	0.03%	大買/大賣/
2023/02/15	17	132.76	41.1	134.94	137.50	-24.1	30,468	-0.08%
2023/02/14	19	131.00	15.5	131.64	131.50	3.5	30,890	0.01%
2023/02/13	41.1	129.05	30	128.00	128.50	11.1	32,245	0.03%
2023/02/10	24.1	130.98	23	129.07	129.00	1.1	33,137	0.00%
2023/02/09	7.7	131.98	35.5	130.74	132.50	-27.8	33,431	-0.08%
2023/02/08	25	131.46	22	131.25	131.50	3	33,774	0.01%
2023/02/07	15.5	130.05	12	130.25	130.00	3.5	33,943	0.01%
2023/02/06	39	130.55	31	130.16	129.00	8	34,204	0.02%
2023/02/03	18.5	140.41	11	139.27	137.00	7.5	34,062	0.02%
2023/02/02	8	142.56	9.1	142.93	143.50	-1.1	34,277	0.00%
2023/02/01	43	140.98	5	141.00	141.50	38	34,457	0.11%
2023/01/31	16	136.16	19.1	136.69	136.50	-3.1	34,564	-0.01%
2023/01/30	6	133.50	16.3	133.25	136.00	-10.3	35,279	-0.03%
2023/01/17	7.1	126.86	0	0.00	127.00	7.1	35,331	0.02%
2023/01/16	12.1	127.93	13.2	129.24	128.00	-1.1	36,209	0.00%
2023/01/13	6	127.42	12	127.88	126.00	-6	36,404	-0.02%
2023/01/12	35	127.51	25	125.56	125.00	10	36,934	0.03%
2023/01/11	0	128.00	6	127.58	128.00	-6	37,413	-0.02%
2023/01/10	39	125.92	4	126.50	126.50	35	37,953	0.09%
2023/01/09	36	125.31	32.3	125.97	127.50	3.7	38,592	0.01%
2023/01/06	31	122.65	19.3	121.89	123.00	11.7	38,463	0.03%
2023/01/05	8.2	119.50	3	118.83	119.00	5.2	38,437	0.01%
2023/01/04	11.3	119.75	6	119.50	120.00	5.3	38,524	0.01%
2023/01/03	6	122.00	4	121.75	122.00	2	38,642	0.01%
2022/12/30	4	122.50	6	120.58	120.00	-2	38,893	-0.01%
2022/12/29	14	119.11	13.3	120.36	121.50	0.7	38,945	0.00%
2022/12/28	3	120.83	1	120.00	120.00	2	39,277	0.01%
2022/12/27	7.1	123.01	3	122.83	122.50	4.1	39,633	0.01%
2022/12/26	5	122.80	3	122.83	123.00	2	39,842	0.01%
2022/12/23	11	123.23	13	123.85	125.00	-2	40,196	0.00%
2022/12/22	17	122.03	18	121.44	122.00	-1	40,091	0.00%
2022/12/21	28.6	122.71	45	121.94	120.50	-16.4	40,102	-0.04%
2022/12/20	144.8	127.98	10	129.70	126.50	134.8	39,454	0.34%	大買/鉅額交易
2022/12/19	2	141.74	4	140.25	140.50	-2	38,921	-0.01%
2022/12/16	74.2	142.39	25	142.78	142.00	49.2	38,881	0.13%
2022/12/15	2	148.00	4	148.75	149.00	-2	38,834	-0.01%
2022/12/14	7	147.29	42	146.93	147.50	-35	38,939	-0.09%
2022/12/13	30.1	150.33	72	148.39	146.00	-41.9	39,001	-0.11%
2022/12/12	1	149.00	3	149.00	150.00	-2	38,827	-0.01%
2022/12/09	14.2	149.12	10	150.85	149.50	4.2	39,005	0.01%
2022/12/08	32.1	148.33	43.1	149.48	149.50	-11	38,854	-0.03%
2022/12/07	69.8	153.05	51	153.12	150.00	18.8	38,833	0.05%
2022/12/06	39	165.68	38	165.49	163.00	1	38,234	0.00%
2022/12/05	54	165.10	53.5	165.70	166.00	0.5	38,054	0.00%
2022/12/02	7.7	160.35	23	160.46	160.50	-15.3	37,559	-0.04%
2022/12/01	68.1	162.40	33.1	162.30	159.50	35.1	37,807	0.09%
2022/11/30	5.1	153.79	333.5	153.12	155.50	-328.5	36,551	-0.90%	大賣/鉅額交易
2022/11/29	47.6	152.94	47	151.36	151.00	0.6	36,655	0.00%
2022/11/28	17	155.15	6	155.58	155.50	11	36,801	0.03%
2022/11/25	58	159.36	55	157.05	156.50	3	37,569	0.01%
2022/11/24	46	154.18	427	154.69	157.50	-381	37,308	-1.02%	大賣/鉅額交易
2022/11/23	54	156.76	64	153.87	153.50	-10	37,153	-0.03%
2022/11/22	25	157.10	2.1	157.45	156.00	22.9	37,179	0.06%
2022/11/21	15	156.43	7.9	156.37	157.00	7.1	37,057	0.02%
2022/11/18	36	156.97	52.9	155.85	154.00	-16.9	36,990	-0.05%
2022/11/17	45	160.44	44	160.06	158.50	1	36,745	0.00%
2022/11/16	48.9	159.73	29	160.41	161.50	19.9	36,811	0.05%
2022/11/15	42.1	159.39	55	158.49	161.00	-12.9	36,767	-0.04%
2022/11/14	55	159.13	54.7	160.07	158.50	0.3	36,487	0.00%
2022/11/11	733	159.96	70.3	159.76	158.00	662.7	35,903	1.85%	大買/鉅額交易
2022/11/10	97.3	144.91	25.6	145.75	147.00	71.7	34,562	0.21%
2022/11/09	84	140.23	205.5	141.56	145.00	-121.5	34,019	-0.36%	大賣/鉅額交易
2022/11/08	50	134.94	30.2	133.34	133.00	19.8	33,249	0.06%
2022/11/07	43.3	127.43	30.1	128.31	128.00	13.2	32,763	0.04%
2022/11/04	43.5	126.25	34.2	125.61	129.00	9.3	32,663	0.03%
2022/11/03	310	127.97	309.1	127.50	127.50	0.9	32,429	0.00%	大買/大賣/
2022/11/02	12	126.67	20.6	127.36	127.50	-8.6	32,426	-0.03%
2022/11/01	27.3	125.06	13	124.73	125.00	14.3	32,127	0.04%
2022/10/31	42	124.40	62	124.07	124.50	-20	32,406	-0.06%
2022/10/28	331.1	122.12	323.1	122.52	122.50	8	32,386	0.02%	大買/大賣/
2022/10/27	43.7	120.54	34.5	119.86	120.50	9.2	32,343	0.03%
2022/10/26	39.6	118.86	20	119.20	118.50	19.6	32,566	0.06%
2022/10/25	42	121.46	28.1	122.04	121.50	14	32,418	0.04%
2022/10/24	155	123.32	127.2	123.64	122.00	27.8	32,909	0.08%	大買/大賣/
2022/10/21	17.1	117.53	39.5	117.59	116.50	-22.4	33,140	-0.07%
2022/10/20	36.1	116.21	14	115.71	116.50	22.1	33,587	0.07%
2022/10/19	42.1	123.79	27	123.41	122.50	15.1	33,184	0.05%
2022/10/18	15.6	121.47	8	121.63	121.00	7.6	32,816	0.02%
2022/10/17	9	115.17	10	115.30	119.50	-1	32,568	0.00%
2022/10/14	7	116.57	19.2	117.22	118.00	-12.2	32,329	-0.04%
2022/10/13	2.1	110.36	30	108.60	107.50	-27.9	32,698	-0.09%
2022/10/12	7.1	113.07	5	112.40	113.00	2	32,790	0.01%
2022/10/11	12.4	114.05	10	112.30	112.00	2.4	32,949	0.01%
2022/10/07	12	120.96	3	120.83	120.00	9	33,045	0.03%
2022/10/06	52.1	121.54	57	122.51	123.50	-4.9	33,041	-0.01%
2022/10/05	12	124.04	12.1	121.88	121.50	-0.1	33,122	0.00%
2022/10/04	24	120.52	29.1	119.58	122.50	-5.1	32,909	-0.02%
2022/10/03	10.1	116.58	14.1	117.78	117.50	-4	32,733	-0.01%
2022/09/30	44.1	114.94	48	112.71	117.50	-3.9	33,043	-0.01%
2022/09/29	10.1	114.88	7	115.00	113.00	3.1	33,152	0.01%
2022/09/28	7	118.64	14.6	116.76	115.00	-7.6	33,183	-0.02%
2022/09/27	31	119.48	64.1	119.86	123.50	-33.1	33,283	-0.10%
2022/09/26	28.4	119.44	72	118.39	118.00	-43.6	33,442	-0.13%
2022/09/23	5.3	123.53	9	124.17	123.00	-3.8	33,728	-0.01%
2022/09/22	6.2	123.67	17	123.47	124.00	-10.9	33,827	-0.03%
2022/09/21	8.1	127.74	20	128.25	127.50	-11.9	33,785	-0.04%
2022/09/20	10.3	130.05	2	129.50	129.00	8.3	34,024	0.02%
2022/09/19	12.1	132.25	15	132.30	131.50	-2.9	34,086	-0.01%
2022/09/16	44	133.26	68	132.51	130.00	-24	34,195	-0.07%
2022/09/15	7	134.43	39	134.72	133.00	-32	34,302	-0.09%
2022/09/14	11.2	134.40	9.2	134.31	135.50	2.1	34,700	0.01%
2022/09/13	16	140.97	4	140.25	139.00	12	34,961	0.03%
2022/09/12	5.1	143.28	22.2	142.36	142.50	-17.1	35,100	-0.05%
2022/09/08	10.3	139.90	17	139.18	139.50	-6.7	36,276	-0.02%
2022/09/07	11.2	136.26	22	137.86	139.00	-10.8	37,968	-0.03%
2022/09/06	7	140.14	122.1	139.20	139.00	-115.1	38,164	-0.30%	大賣/鉅額交易
2022/09/05	13.1	140.22	7.1	140.27	138.00	6	38,203	0.02%
2022/09/02	13.1	138.63	11	139.91	138.50	2.1	38,114	0.01%
2022/09/01	56.6	141.38	65.5	138.11	138.00	-8.9	37,632	-0.02%
2022/08/31	8	151.25	4	151.38	151.50	4	36,962	0.01%
2022/08/30	9.1	152.40	4	153.12	153.00	5.1	37,023	0.01%
2022/08/29	8	150.81	7.4	149.74	151.50	0.6	37,115	0.00%
2022/08/26	4	156.63	22.1	157.32	156.50	-18.1	36,956	-0.05%
2022/08/25	11	155.45	0	0.00	154.50	11	37,138	0.03%
2022/08/24	23	154.15	24	153.67	154.50	-1	37,485	0.00%
2022/08/23	63.5	157.49	25	157.16	154.50	38.5	37,409	0.10%
2022/08/22	91	166.01	84.2	165.17	163.50	6.8	37,361	0.02%
2022/08/19	27	162.52	26	162.65	163.50	1	37,206	0.00%
2022/08/18	16	155.41	20.5	156.55	160.00	-4.5	37,362	-0.01%
2022/08/17	24.6	160.39	14	160.54	159.00	10.6	37,299	0.03%
2022/08/16	11	162.68	5	162.30	162.50	6	37,334	0.02%
2022/08/15	26.2	163.52	35	163.97	163.50	-8.8	37,170	-0.02%
2022/08/12	26.4	157.50	24.1	157.91	158.00	2.3	36,528	0.01%
2022/08/11	3	154.15	9	154.11	152.50	-6	36,305	-0.02%
2022/08/10	39	150.76	14	153.11	150.00	25	36,250	0.07%
2022/08/09	3	153.67	21	154.67	154.00	-18	36,220	-0.05%
2022/08/08	4	150.25	2.2	150.73	153.00	1.8	36,151	0.00%
2022/08/05	427.1	150.06	430.8	150.59	150.50	-3.6	36,140	-0.01%	大買/大賣/
2022/08/04	47.2	146.06	17	145.65	146.00	30.2	35,785	0.08%
2022/08/03	27.5	147.81	13	147.73	147.50	14.5	35,343	0.04%
2022/08/02	39.5	148.89	76	148.41	148.00	-36.5	35,063	-0.10%
2022/08/01	72.3	156.60	117	155.37	155.00	-44.7	34,607	-0.13%	大賣/
2022/07/29	58.4	159.25	273.1	159.45	158.50	-214.7	34,030	-0.63%	大賣/鉅額交易
2022/07/28	84.6	167.99	23	166.06	162.00	61.6	33,366	0.18%
2022/07/27	52.5	173.92	70.3	174.09	179.50	-17.8	32,397	-0.05%
2022/07/26	87	173.64	91	172.49	170.00	-4.1	31,648	-0.01%
2022/07/25	10.6	175.35	4	176.75	176.00	6.6	31,695	0.02%
2022/07/22	14	177.43	67.1	177.53	177.00	-53.1	32,085	-0.17%
2022/07/21	19	175.13	36.6	175.88	177.50	-17.6	32,633	-0.05%
2022/07/20	16.9	169.69	33	169.64	170.50	-16.1	32,356	-0.05%
2022/07/19	30.5	164.93	8.1	164.94	164.00	22.4	31,985	0.07%
2022/07/18	54.1	162.19	35	163.46	163.50	19	31,886	0.06%
2022/07/15	31.7	154.92	30.3	155.22	156.50	1.5	31,603	0.00%
2022/07/14	15.1	151.16	3	154.67	153.50	12	31,402	0.04%
2022/07/13	22	155.75	11	155.59	149.50	11	31,220	0.04%
2022/07/12	6.1	150.24	3.5	152.00	148.50	2.6	31,142	0.01%
2022/07/11	9	156.61	5	156.70	153.00	4	31,094	0.01%
2022/07/08	51	159.75	37.1	160.12	157.50	14	30,828	0.05%
2022/07/07	42	155.98	43	154.86	156.50	-1	30,399	0.00%
2022/07/06	34	152.35	21	152.19	147.50	13	30,012	0.04%
2022/07/05	41.5	152.46	45	153.63	153.50	-3.5	29,996	-0.01%
2022/07/04	27	150.85	33.3	152.08	149.00	-6.3	29,582	-0.02%
2022/07/01	24.1	147.74	12	149.25	146.00	12.1	29,430	0.04%
2022/06/30	24.1	158.83	20	158.85	158.50	4.1	29,122	0.01%
2022/06/29	10.1	161.35	9	161.61	162.50	1.1	29,127	0.00%
2022/06/28	28.1	159.79	17	162.35	161.00	11.1	29,070	0.04%
2022/06/27	17.3	168.34	13	167.42	167.50	4.3	29,029	0.01%
2022/06/24	17.1	161.35	7.2	162.46	160.50	9.9	28,920	0.03%
2022/06/23	23.1	158.39	18.2	159.60	159.00	4.9	28,778	0.02%
2022/06/22	25.3	161.27	16	158.88	158.00	9.3	28,839	0.03%
2022/06/21	20	167.15	24	164.71	169.50	-4	28,464	-0.01%
2022/06/20	28.1	161.10	51.7	158.95	157.50	-23.6	28,086	-0.08%
2022/06/17	63.3	164.77	52.5	162.93	166.00	10.8	27,775	0.04%
2022/06/16	68.5	174.37	123	172.81	165.50	-54.5	26,598	-0.20%	大賣/
2022/06/15	46.6	190.36	26.4	184.26	183.00	20.2	24,896	0.08%
2022/06/14	3.3	199.39	1.2	200.58	201.50	2.1	24,619	0.01%
2022/06/13	11.4	200.33	4	200.25	200.00	7.4	24,809	0.03%
2022/06/10	4	205.62	10	204.40	206.50	-6	25,100	-0.02%
2022/06/09	7.3	207.67	9.2	207.40	206.50	-1.9	25,540	-0.01%
2022/06/08	11.1	202.56	20.1	204.90	204.50	-8.9	25,585	-0.03%
2022/06/07	8.2	200.58	5	200.70	200.00	3.2	25,898	0.01%
2022/06/06	8.1	205.07	4	206.12	203.50	4.1	26,165	0.02%
2022/06/02	17.4	203.43	12	203.88	203.50	5.4	26,590	0.02%
2022/06/01	27	207.74	11	206.18	205.50	16	26,890	0.06%
2022/05/31	8.2	214.95	8.6	215.08	215.50	-0.4	26,755	0.00%
2022/05/30	4	212.63	22.2	212.46	213.00	-18.2	26,804	-0.07%
2022/05/27	13.1	203.46	8	203.02	201.50	5	26,707	0.02%
2022/05/26	24.3	207.63	17	202.15	201.50	7.3	27,153	0.03%
2022/05/25	10	208.40	14	209.86	213.00	-4	27,629	-0.01%
2022/05/24	17.6	210.10	6.5	206.31	204.00	11.1	28,654	0.04%
2022/05/23	1.1	217.05	1.1	219.27	216.00	0	28,816	0.00%
2022/05/20	3	219.67	6	219.67	217.00	-3	29,177	-0.01%
2022/05/19	8.1	216.54	2	216.25	219.00	6.1	29,942	0.02%
2022/05/18	18	224.08	23.2	223.58	222.50	-5.2	30,060	-0.02%
2022/05/17	5.2	216.64	6	219.50	219.50	-0.8	30,272	0.00%
2022/05/16	24.1	220.03	25	216.54	214.50	-0.9	30,309	0.00%
2022/05/13	14.2	214.44	16	214.06	215.00	-1.8	30,139	-0.01%
2022/05/12	18	212.78	16	212.19	208.50	2	30,285	0.01%
2022/05/11	13.5	214.52	10.2	212.85	212.00	3.4	30,484	0.01%
2022/05/10	5	211.80	3	212.00	216.50	2	30,940	0.01%
2022/05/09	20.1	212.74	23	211.91	211.00	-2.9	30,922	-0.01%
2022/05/06	57.1	208.20	48	208.54	208.00	9.1	30,785	0.03%
2022/05/05	8.2	223.01	24.5	224.25	218.00	-16.3	30,673	-0.05%
2022/05/04	19	220.24	11	218.81	217.50	8	30,545	0.03%
2022/05/03	89.1	214.02	63	213.14	213.50	26.1	30,705	0.08%
2022/04/29	78.1	211.92	85.1	212.99	213.00	-7	31,125	-0.02%
2022/04/28	19.3	209.36	17	208.09	205.50	2.3	30,759	0.01%
2022/04/27	19.5	206.92	25	209.18	216.50	-5.5	30,313	-0.02%
2022/04/26	16.2	203.25	28	200.80	199.50	-11.8	29,572	-0.04%
2022/04/25	14.1	202.58	10	202.00	202.00	4.1	29,559	0.01%
2022/04/22	9.7	211.69	7	210.57	210.00	2.7	29,503	0.01%
2022/04/21	4.2	218.41	4	219.25	220.00	0.2	29,467	0.00%
2022/04/20	14.2	218.20	10.8	218.45	220.00	3.4	29,621	0.01%
2022/04/19	1.1	210.52	4.1	211.38	210.50	-3	29,648	-0.01%
2022/04/18	14	206.64	10	207.00	206.50	4	29,942	0.01%
2022/04/15	11.9	207.64	7	210.50	205.00	4.9	30,175	0.02%
2022/04/14	2.1	219.24	3	218.50	217.50	-1	30,373	0.00%
2022/04/13	5.1	217.19	2.5	217.60	216.50	2.6	30,535	0.01%
2022/04/12	90.2	217.84	66	215.54	215.00	24.2	30,631	0.08%
2022/04/11	40.2	220.37	15	216.33	213.50	25.2	30,835	0.08%
2022/04/08	20.4	229.93	8	230.69	231.00	12.4	30,643	0.04%
2022/04/07	15.4	231.70	35	229.09	227.00	-19.6	30,609	-0.06%
2022/04/06	25.4	231.85	8	232.94	230.50	17.4	30,340	0.06%
2022/04/01	4.1	243.63	11	243.96	243.50	-6.9	30,397	-0.02%
2022/03/31	5.3	246.63	10	247.45	249.00	-4.7	30,462	-0.02%
2022/03/30	1	248.50	4.6	249.26	248.50	-3.6	31,026	-0.01%
2022/03/29	2	245.75	5.1	245.86	244.00	-3.1	30,997	-0.01%
2022/03/28	6.2	240.26	4	240.63	241.00	2.2	30,908	0.01%
2022/03/25	2.7	242.44	16.7	241.80	246.00	-14	30,920	-0.05%
2022/03/24	5	237.51	15	239.13	238.50	-10	31,276	-0.03%
2022/03/23	28.5	237.95	27	238.59	239.00	1.5	31,287	0.00%
2022/03/22	3	227.68	6.1	229.09	232.00	-3.1	31,155	-0.01%
2022/03/21	2	225.00	9.3	225.21	226.00	-7.3	31,103	-0.02%
2022/03/18	23.1	219.09	10	219.70	219.50	13.1	31,121	0.04%
2022/03/17	10.1	223.61	7	223.29	225.50	3.1	31,208	0.01%
2022/03/16	15.3	216.57	15	217.33	212.50	0.3	31,179	0.00%
2022/03/15	31.9	217.26	11	220.00	217.50	20.9	31,113	0.07%
2022/03/14	22.1	228.19	20	229.70	225.00	2.1	31,009	0.01%
2022/03/11	23.2	236.48	43	235.38	235.50	-19.8	30,728	-0.06%
2022/03/10	39.2	238.13	49	239.39	241.00	-9.8	30,780	-0.03%
2022/03/09	52	224.08	21	223.98	227.00	31	30,999	0.10%
2022/03/08	7.2	222.52	7.1	222.96	216.00	0.1	30,961	0.00%
2022/03/07	32.7	225.21	20	225.20	222.00	12.7	31,407	0.04%
2022/03/04	6.1	248.40	7	247.14	245.00	-1	31,477	0.00%
2022/03/03	19.3	247.82	10	249.00	246.00	9.3	31,984	0.03%
2022/03/02	18.2	247.74	12	247.58	250.00	6.2	32,633	0.02%
2022/03/01	24.2	254.46	14	254.14	246.50	10.2	32,721	0.03%
2022/02/25	70.6	256.88	76.3	256.83	254.00	-5.7	32,163	-0.02%
2022/02/24	44.6	245.22	48	245.57	243.00	-3.4	31,324	-0.01%
2022/02/23	15.2	237.31	33	237.06	240.50	-17.8	30,098	-0.06%
2022/02/21	38.2	240.48	46	238.90	237.50	-7.8	29,981	-0.03%
2022/02/18	23.3	241.89	49.5	239.22	242.00	-26.3	29,739	-0.09%
2022/02/17	11	235.50	18.3	236.01	234.50	-7.3	29,288	-0.02%
2022/02/16	33.4	234.09	19.4	233.35	233.50	14	29,726	0.05%
2022/02/15	2.1	223.29	7	225.00	222.50	-4.9	29,955	-0.02%
2022/02/14	7	216.64	12	217.75	217.50	-5	30,312	-0.02%
2022/02/11	31	221.61	10.4	220.05	222.00	20.6	30,787	0.07%
2022/02/10	15.1	219.50	9	221.94	217.50	6.1	31,135	0.02%
2022/02/09	48	218.99	13.1	216.50	221.50	34.9	31,084	0.11%
2022/02/08	19	206.53	11	205.68	205.50	8	31,235	0.03%
2022/02/07	2	201.75	2	200.75	203.00	0	31,609	0.00%
2022/01/26	6.1	202.00	16	201.66	200.00	-9.9	32,474	-0.03%
2022/01/25	14.5	201.60	2.5	201.90	200.50	12	33,702	0.04%
2022/01/24	10.1	203.24	9	201.56	207.00	1.1	34,432	0.00%
2022/01/21	28.6	212.02	7	204.43	201.00	21.6	35,464	0.06%
2022/01/20	7.5	216.47	10.2	217.86	222.00	-2.6	36,943	-0.01%
2022/01/19	18.4	215.05	13	215.69	215.50	5.4	37,518	0.01%
2022/01/18	10.1	223.40	8	223.00	222.00	2.1	38,503	0.01%
2022/01/17	4.1	222.99	4	221.88	221.50	0.1	39,119	0.00%
2022/01/14	1	216.50	6	216.25	220.00	-5	39,465	-0.01%
2022/01/13	7	218.57	3	216.33	218.00	4	39,962	0.01%
2022/01/12	9	214.72	29.1	213.56	216.00	-20.1	41,611	-0.05%
2022/01/11	12.1	209.50	15	209.73	208.50	-2.9	42,418	-0.01%
2022/01/10	29	211.40	5	213.00	209.50	24	42,602	0.06%
2022/01/07	37	216.96	6	218.42	217.50	31	42,644	0.07%
2022/01/06	25.2	222.07	11	222.68	221.00	14.2	42,499	0.03%
2022/01/05	5	232.50	1	237.00	230.00	4	42,443	0.01%
2022/01/04	11	234.50	2	234.75	237.00	9	42,333	0.02%
2022/01/03	26.1	234.44	6.1	234.49	231.00	20	42,224	0.05%
2021/12/30	1.1	232.77	5	230.00	231.00	-3.9	42,145	-0.01%
2021/12/29	4.2	236.57	2	233.00	233.00	2.2	42,103	0.01%
2021/12/28	4	238.25	3	239.17	239.00	1	42,363	0.00%
2021/12/27	32.4	239.42	16	242.81	236.00	16.3	42,571	0.04%
2021/12/24	3.1	238.83	5	239.10	239.00	-2	42,333	0.00%
2021/12/23	48	237.66	61	237.27	240.00	-13	42,380	-0.03%
2021/12/22	7	225.50	34.5	226.36	227.50	-27.5	41,890	-0.07%
2021/12/21	5	217.20	7	220.07	222.50	-2	41,888	0.00%
2021/12/20	22.3	218.69	2	219.75	218.00	20.3	42,008	0.05%
2021/12/17	38	225.76	27	222.22	222.00	11	41,913	0.03%
2021/12/16	15.1	224.37	17	222.85	225.00	-1.9	41,271	0.00%
2021/12/15	10	221.75	13.2	220.46	221.50	-3.2	41,202	-0.01%
2021/12/14	8	217.00	9.9	216.88	216.00	-1.9	41,149	0.00%
2021/12/13	23	222.93	8	222.81	220.50	15	41,250	0.04%
2021/12/10	8.2	220.32	41	220.39	224.50	-32.8	41,011	-0.08%
2021/12/09	21	218.60	4	222.25	218.00	17	40,704	0.04%
2021/12/08	3.1	222.60	10	222.25	221.00	-6.9	40,307	-0.02%
2021/12/07	10.8	219.86	83	221.00	216.50	-72.2	40,093	-0.18%
2021/12/06	11	217.95	3	217.67	219.00	8	39,898	0.02%
2021/12/03	27	215.69	35	216.71	217.50	-8	40,230	-0.02%
2021/12/02	9.1	219.38	10	217.65	213.00	-1	40,435	0.00%
2021/12/01	15.1	223.17	17.5	223.91	223.50	-2.5	40,183	-0.01%
2021/11/30	19	221.71	18.3	224.80	228.00	0.7	40,365	0.00%
2021/11/29	51.1	209.58	31	208.90	213.00	20.1	39,603	0.05%
2021/11/26	31	207.35	46	208.15	207.50	-15	39,141	-0.04%
2021/11/25	102	207.93	68.2	206.35	210.50	33.8	38,392	0.09%	大買/
2021/11/24	66.5	200.48	50	199.54	198.50	16.5	37,769	0.04%
2021/11/23	11	196.86	8	197.69	197.00	3	37,719	0.01%
2021/11/22	14	190.04	15	193.67	196.00	-1	37,712	0.00%
2021/11/19	7	193.86	10	195.65	195.50	-3	37,944	-0.01%
2021/11/18	15.1	192.77	25	193.20	192.50	-9.9	37,931	-0.03%
2021/11/17	17.2	195.18	22	196.36	198.00	-4.8	37,752	-0.01%
2021/11/16	6.1	193.84	20	195.70	195.00	-13.9	37,770	-0.04%
2021/11/15	128.2	200.96	71	202.54	196.00	57.2	37,550	0.15%	大買/
2021/11/12	36	199.85	57.1	202.29	202.00	-21.1	37,218	-0.06%
2021/11/11	33	197.02	60	195.78	195.00	-27	36,710	-0.07%
2021/11/10	37.1	199.81	27.6	197.01	199.50	9.5	36,293	0.03%
2021/11/09	47.1	194.83	61	197.28	192.50	-14	36,056	-0.04%
2021/11/08	30	188.50	6	190.17	190.00	24	35,453	0.07%
2021/11/05	38	188.83	55	190.67	195.00	-17	35,339	-0.05%
2021/11/04	20	192.85	23.4	192.18	190.00	-3.4	34,840	-0.01%
2021/11/03	61	189.10	61	186.49	187.50	0	34,226	0.00%
2021/11/02	74.5	193.68	103.1	195.17	196.00	-28.6	33,303	-0.09%	大賣/
2021/11/01	66.6	192.53	45.5	193.03	189.00	21.1	32,188	0.07%
2021/10/29	40.1	183.78	74.6	182.20	190.00	-34.5	31,402	-0.11%
2021/10/28	72.4	177.04	77.1	178.29	178.50	-4.8	30,448	-0.02%
2021/10/27	4	169.25	50.6	170.44	171.50	-46.6	28,531	-0.16%
2021/10/26	36.1	155.26	119.6	157.00	156.00	-83.5	28,742	-0.29%	大賣/
2021/10/25	54.4	149.45	55	147.89	150.50	-0.6	29,124	0.00%
2021/10/22	32	144.88	26	144.48	143.50	6	29,002	0.02%
2021/10/21	31	143.53	22	143.00	142.00	9	28,860	0.03%
2021/10/20	59.6	145.08	108	147.04	145.50	-48.4	28,646	-0.17%	大賣/
2021/10/19	69	135.85	48.3	138.84	141.50	20.7	27,469	0.08%
2021/10/18	27	129.04	19	129.79	129.00	8	27,003	0.03%
2021/10/15	30	127.25	25	124.08	126.00	5	27,093	0.02%
2021/10/14	12	117.71	10	115.80	117.00	2	26,922	0.01%
2021/10/13	12	118.42	4	119.50	116.00	8	26,806	0.03%
2021/10/12	25	126.56	14	127.82	124.00	11	26,618	0.04%
2021/10/08	11	128.45	44	129.00	130.00	-33	26,985	-0.12%
2021/10/07	12	125.75	13	125.58	126.50	-1	27,350	0.00%
2021/10/06	11	123.00	2	121.75	121.50	9	27,579	0.03%
2021/10/05	45	123.67	20	123.73	125.50	25	28,182	0.09%
2021/10/04	8	125.13	31	125.06	122.50	-23	28,552	-0.08%
2021/10/01	2	127.00	2	129.00	127.50	0	29,957	0.00%
2021/09/30	17	130.68	10	129.75	132.00	7	30,758	0.02%
2021/09/29	20.1	131.55	5	131.70	131.00	15.1	30,847	0.05%
2021/09/28	20.1	132.01	4	135.00	137.00	16.1	31,223	0.05%
2021/09/27	55	138.41	19	138.92	138.00	36	31,120	0.12%
2021/09/24	19	142.84	17	144.15	143.00	2	31,299	0.01%
2021/09/23	8	142.88	8	144.50	142.00	0	31,283	0.00%
2021/09/22	31	141.94	5	141.00	141.00	26	31,298	0.08%
2021/09/17	8	147.06	6	144.75	147.50	2	31,413	0.01%
2021/09/16	3	146.17	17	145.76	145.50	-14	31,702	-0.04%
2021/09/15	22	141.66	11	142.73	141.50	11	32,148	0.03%
2021/09/14	6	143.08	0	0.00	142.50	6	32,906	0.02%
2021/09/13	14	143.86	14	144.64	144.50	0	34,201	0.00%
2021/09/10	14	143.79	14	144.04	145.50	0	34,822	0.00%
2021/09/09	26	142.33	34	143.85	144.00	-8	35,693	-0.02%
2021/09/08	43.1	141.20	21	142.69	143.00	22.1	36,309	0.06%
2021/09/07	43.2	149.35	20	150.45	148.50	23.2	36,278	0.06%
2021/09/06	35	153.17	44	155.49	154.50	-9	36,028	-0.02%
2021/09/03	39	152.87	40	152.43	155.00	-1	36,071	0.00%
2021/09/02	3	148.17	30	149.38	147.50	-27	36,138	-0.07%
2021/09/01	5	149.50	8	149.00	148.50	-3	36,936	-0.01%
2021/08/31	4	147.38	14	147.39	147.50	-10	38,702	-0.03%
2021/08/30	25	146.78	78.3	148.25	148.00	-53.3	40,199	-0.13%
2021/08/27	34	144.04	38.3	144.30	144.50	-4.3	40,642	-0.01%
2021/08/26	29.1	141.41	40	142.44	139.50	-10.9	41,119	-0.03%
2021/08/25	17.2	141.62	59.5	144.37	142.50	-42.4	41,272	-0.10%
2021/08/24	6	141.48	4	137.13	136.50	2	41,305	0.00%
2021/08/23	14.1	137.79	5	137.90	138.00	9.1	41,850	0.02%
2021/08/20	9	132.72	8	133.25	134.00	1	41,914	0.00%
2021/08/19	5	132.60	9	133.44	131.00	-4	41,943	-0.01%
2021/08/18	13	134.04	11	134.50	138.00	2	41,982	0.00%
2021/08/17	6	131.25	1	131.00	128.50	5	42,183	0.01%
2021/08/16	5	133.70	6	136.42	136.50	-1	42,389	0.00%
2021/08/13	38	138.01	13	135.31	135.00	25	42,727	0.06%
2021/08/12	3	139.67	4	141.25	142.00	-1	42,740	0.00%
2021/08/11	24	138.65	9	137.06	138.50	15	42,965	0.03%
2021/08/10	11	141.18	11	141.73	141.00	0	43,419	0.00%
2021/08/09	47	146.17	9	146.44	145.00	38	43,941	0.09%
2021/08/06	34	145.75	5	146.10	146.00	29	44,561	0.07%
2021/08/05	23	149.50	10	149.70	148.50	13	44,987	0.03%
2021/08/04	14	147.89	9	147.44	147.00	5	45,362	0.01%
2021/08/03	14	147.43	23	148.91	150.00	-9	45,466	-0.02%
2021/08/02	23	146.87	32	146.42	145.50	-9	45,164	-0.02%
2021/07/30	75	147.55	44	149.48	146.00	31	45,517	0.07%
2021/07/29	21	148.40	64.5	148.58	151.50	-43.5	45,311	-0.10%
2021/07/28	19	134.29	12.4	136.56	138.00	6.6	44,177	0.01%
2021/07/27	19.1	141.34	40	142.81	142.00	-20.9	44,252	-0.05%
2021/07/26	7	142.57	17.1	144.09	146.00	-10.1	44,447	-0.02%
2021/07/23	32	142.61	6	142.50	139.50	26	45,863	0.06%
2021/07/22	9	144.83	38.5	144.55	146.50	-29.5	45,892	-0.06%
2021/07/21	24.1	140.20	7	142.14	137.50	17.1	45,871	0.04%
2021/07/20	26.5	143.44	3.1	142.55	141.50	23.4	46,677	0.05%
2021/07/19	5	142.30	4	143.13	142.00	1	46,741	0.00%
2021/07/16	5	143.10	32.1	142.28	143.50	-27.1	46,909	-0.06%
2021/07/15	13	142.92	13	143.81	143.50	0	46,916	0.00%
2021/07/14	26	140.29	62.9	141.01	143.00	-36.9	46,657	-0.08%
2021/07/13	54.1	141.70	43	138.41	136.00	11.1	46,685	0.02%
2021/07/12	38.4	142.44	38	144.57	140.50	0.4	46,350	0.00%
2021/07/09	60	142.60	21	142.43	142.50	39	45,699	0.09%
2021/07/08	59.5	142.38	64	145.92	141.00	-4.5	45,170	-0.01%
2021/07/07	49.2	137.51	71	138.01	137.00	-21.8	43,617	-0.05%
2021/07/06	16	131.59	23	133.96	132.50	-7	42,823	-0.02%
2021/07/05	18.3	131.98	58	133.57	132.00	-39.8	42,622	-0.09%
2021/07/02	4	127.38	24	127.88	126.50	-20	42,212	-0.05%
2021/07/01	68	124.57	13	123.88	123.50	55	42,277	0.13%
2021/06/30	1	129.50	10	128.50	129.00	-9	42,027	-0.02%
2021/06/29	22	129.07	23	127.96	127.50	-1	42,316	0.00%
2021/06/28	32	127.22	43.1	126.77	129.00	-11.1	42,459	-0.03%
2021/06/25	40	129.59	29	128.41	127.50	11	43,049	0.03%
2021/06/24	137.5	132.04	54	133.83	131.00	83.5	42,902	0.19%	大買/
2021/06/23	73	134.76	50	134.10	132.00	23	42,736	0.05%
2021/06/22	222	136.14	210	134.94	134.50	12	42,414	0.03%	大買/大賣/
2021/06/21	119	132.01	120	132.49	131.00	-1	41,300	0.00%	大買/大賣/
2021/06/18	96	134.59	98	136.43	130.00	-2	40,949	0.00%
2021/06/17	132	131.94	139	131.27	134.00	-7	40,204	-0.02%	大買/大賣/
2021/06/16	83.5	127.34	93	127.47	126.00	-9.5	39,790	-0.02%
2021/06/15	41	126.66	34.1	126.72	127.00	6.9	39,540	0.02%
2021/06/11	31	126.42	43	125.65	124.50	-12	39,293	-0.03%
2021/06/10	58	127.47	63	127.59	129.00	-5	38,866	-0.01%
2021/06/09	46	127.61	53	127.87	127.00	-7	38,364	-0.02%
2021/06/08	61.1	129.38	42.3	128.94	125.50	18.8	37,625	0.05%
2021/06/07	113.1	121.62	106.9	121.79	127.50	6.2	35,915	0.02%	大買/大賣/
2021/06/04	81	117.38	64	118.03	117.50	17	34,528	0.05%
2021/06/03	46	116.54	68.1	116.15	121.50	-22.1	34,260	-0.06%
2021/06/02	14	111.39	39	114.68	110.50	-25	33,571	-0.07%
2021/06/01	49	113.14	62	113.04	113.00	-13	33,590	-0.04%
2021/05/31	49	109.29	48	109.85	112.50	1	33,698	0.00%
2021/05/28	44	103.03	81	103.07	104.50	-37	33,554	-0.11%
2021/05/27	66	100.82	52	100.77	101.00	14	33,888	0.04%
2021/05/26	25.5	104.66	139	104.95	103.00	-113.5	34,331	-0.33%	大賣/鉅額交易
2021/05/25	30.5	106.23	81	105.35	105.50	-50.5	35,061	-0.14%
2021/05/24	146	100.61	63	100.79	103.50	83	36,108	0.23%	大買/
2021/05/21	57	99.87	242	98.85	100.50	-185	37,302	-0.50%	大賣/鉅額交易
2021/05/20	31	96.11	31	95.74	94.60	0	37,401	0.00%
2021/05/19	38	98.52	22.1	98.00	98.10	15.9	37,295	0.04%
2021/05/18	61	98.22	30	96.99	99.70	31	37,232	0.08%
2021/05/17	113	94.05	41.4	94.86	93.10	71.6	37,215	0.19%	大買/
2021/05/14	21	99.35	16.2	97.59	95.00	4.8	37,677	0.01%
2021/05/13	13	92.15	44	92.32	94.60	-31	38,375	-0.08%
2021/05/12	48.1	90.39	35	90.84	91.20	13.1	38,151	0.03%
2021/05/11	35	98.03	26	97.73	96.40	9	37,916	0.02%
2021/05/10	26	104.40	25	103.44	101.50	1	37,896	0.00%
2021/05/07	27	106.26	24	106.83	106.50	3	37,982	0.01%
2021/05/06	48	105.41	43	101.65	106.50	5	37,971	0.01%
2021/05/05	32	102.37	40	102.39	99.00	-8	37,700	-0.02%
2021/05/04	19	105.10	17	104.56	104.50	2	37,873	0.01%
2021/05/03	14.1	113.33	23	114.61	109.50	-8.9	37,914	-0.02%
2021/04/29	106.1	116.95	78	117.17	115.00	28.1	38,351	0.07%	大買/
2021/04/28	18	111.47	30	111.15	112.50	-12	36,899	-0.03%
2021/04/27	37	102.27	43	101.64	102.50	-6	36,684	-0.02%
2021/04/26	34	96.63	164.6	98.51	99.80	-130.6	36,282	-0.36%	大賣/鉅額交易
2021/04/23	8	92.96	37	93.83	94.20	-29	35,756	-0.08%
2021/04/22	23	93.07	35	93.89	90.80	-12	36,308	-0.03%
2021/04/21	17	92.96	8	93.65	92.60	9	36,378	0.02%
2021/04/20	21	92.95	16	93.34	93.30	5	37,309	0.01%
2021/04/19	6	92.40	33	93.29	93.20	-27	38,595	-0.07%
2021/04/16	2	89.05	13	90.20	90.10	-11	38,726	-0.03%
2021/04/15	1	87.40	3	88.17	87.90	-2	39,070	-0.01%
2021/04/14	11.3	86.81	4	87.30	87.50	7.3	39,642	0.02%
2021/04/13	5	88.86	1	89.70	88.00	4	41,201	0.01%
2021/04/12	13	90.37	20	90.67	89.60	-7	42,270	-0.02%
2021/04/09	24	91.90	7	92.20	91.70	17	43,353	0.04%
2021/04/08	5	91.46	48	92.38	92.90	-43	43,479	-0.10%
2021/04/07	63	91.87	16	92.04	91.40	47	43,664	0.11%
2021/04/06	4	93.13	36	92.99	93.10	-32	43,839	-0.07%
2021/04/01	52	91.73	35	92.50	91.60	17	43,770	0.04%
2021/03/31	34	91.62	31	91.91	91.50	3	43,520	0.01%
2021/03/30	29	92.37	42	92.22	91.20	-13	43,491	-0.03%
2021/03/29	234	89.90	15	89.81	89.80	219	43,283	0.51%	大買/鉅額交易
2021/03/26	18	88.91	29	88.27	89.90	-11	43,297	-0.03%
2021/03/25	23	86.68	8	87.71	85.90	15	43,389	0.03%
2021/03/24	15.5	88.45	6	88.78	87.90	9.5	43,405	0.02%
2021/03/23	10	88.21	14	89.14	88.00	-4	44,490	-0.01%
2021/03/22	19	87.78	8	88.29	87.70	11	45,900	0.02%
2021/03/19	33	89.88	6	90.83	89.00	27	46,716	0.06%
2021/03/18	15	92.60	20	93.30	92.10	-5	46,643	-0.01%
2021/03/17	0	0.00	11	91.12	90.90	-11	47,115	-0.02%
2021/03/16	14	90.89	28	90.98	90.70	-14	47,263	-0.03%
2021/03/15	8	90.80	2	91.40	90.60	6	47,636	0.01%
2021/03/12	42	91.86	11	92.67	91.50	31	47,867	0.06%
2021/03/11	8	91.66	7	91.04	92.90	1	47,966	0.00%
2021/03/10	14	88.06	15	89.09	88.70	-1	48,491	0.00%
2021/03/09	9.1	88.00	17	89.15	86.60	-7.9	48,790	-0.02%
2021/03/08	17	92.18	3	92.97	90.20	14	48,940	0.03%
2021/03/05	19.1	91.72	14	92.09	91.20	5.1	50,104	0.01%
2021/03/04	12	91.66	62	92.39	92.70	-50	52,442	-0.10%
2021/03/03	44.1	91.82	18	91.94	91.80	26.1	53,757	0.05%
2021/03/02	44	96.36	11	98.12	94.30	33	55,577	0.06%
2021/02/26	13	96.46	47	97.31	97.50	-34	56,057	-0.06%
2021/02/25	44	96.27	6	97.87	95.60	38	56,942	0.07%
2021/02/24	184	101.35	132	102.02	97.00	52	57,015	0.09%	大買/大賣/
2021/02/23	93	97.57	131	98.14	99.60	-38	55,581	-0.07%	大賣/
2021/02/22	26	95.00	48	95.35	95.40	-22	54,311	-0.04%
2021/02/19	5	91.86	12	91.95	91.60	-7	53,977	-0.01%
2021/02/18	47	91.04	58	91.81	91.60	-11	54,251	-0.02%
2021/02/17	64	90.85	75	91.55	91.60	-11	54,421	-0.02%
2021/02/05	16	87.28	76	87.70	89.70	-60	54,179	-0.11%
2021/02/04	84	84.27	76	83.00	84.10	8	53,694	0.01%
2021/02/03	60	87.69	14	89.27	86.30	46	53,575	0.09%
2021/02/02	9	87.76	33	87.68	88.70	-24	54,535	-0.04%
2021/02/01	30	85.47	25	86.30	85.80	5	54,538	0.01%
2021/01/29	44	87.78	71	89.17	86.50	-27	55,129	-0.05%
2021/01/28	124.7	88.68	22	88.52	88.10	102.7	55,493	0.18%	大買/鉅額交易
2021/01/27	58	93.56	16	93.23	92.60	42	55,971	0.08%
2021/01/26	33	96.26	16	97.55	94.00	17	56,395	0.03%
2021/01/25	39	97.54	14	97.55	95.70	25	57,058	0.04%
2021/01/22	31	98.85	43.1	100.05	101.00	-12.1	57,884	-0.02%
2021/01/21	33	94.45	80.1	95.59	95.60	-47	59,732	-0.08%
2021/01/20	52	93.85	22.2	94.50	92.40	29.9	61,407	0.05%
2021/01/19	9	96.23	17	96.75	96.40	-8	61,789	-0.01%
2021/01/18	73.1	96.15	52	95.77	95.00	21.1	61,976	0.03%
2021/01/15	70.2	98.72	76	99.34	100.00	-5.9	61,555	-0.01%
2021/01/14	25	97.57	536	97.61	96.70	-511	61,284	-0.83%	大賣/鉅額交易
2021/01/13	54	100.14	60.4	99.21	97.60	-6.4	61,781	-0.01%
2021/01/12	56	97.93	91	96.94	99.40	-35	61,431	-0.06%
2021/01/11	35	94.29	59	92.22	94.90	-24	60,811	-0.04%
2021/01/08	58	90.72	73	90.15	90.20	-15	61,011	-0.02%
2021/01/07	46	92.19	48	91.70	92.10	-2	61,312	0.00%
2021/01/06	123	95.35	93	95.20	91.10	30	61,376	0.05%	大買/
2021/01/05	81	92.04	94	92.87	94.30	-13	60,159	-0.02%
2021/01/04	71	91.02	91	90.38	90.50	-20	60,302	-0.03%
2020/12/31	33	87.50	41	87.30	87.40	-8	60,960	-0.01%
2020/12/30	47	87.14	23	87.40	86.90	24	61,035	0.04%
2020/12/29	16	85.11	18	85.97	85.70	-2	61,404	0.00%
2020/12/28	21	84.22	27	85.39	85.30	-6	61,824	-0.01%
2020/12/25	8	84.20	7	84.34	84.00	1	62,192	0.00%
2020/12/24	10	85.07	6	84.98	84.50	4	63,048	0.01%
2020/12/23	29	83.08	70	84.77	86.20	-41	63,601	-0.06%
2020/12/22	14	83.01	15	84.30	82.10	-1	63,628	0.00%
2020/12/21	37	83.58	25.4	83.57	84.40	11.6	63,914	0.02%
2020/12/18	314	86.85	310	85.85	85.60	4	63,587	0.01%	大買/大賣/
2020/12/17	76.4	88.13	94	87.69	86.00	-17.6	63,837	-0.03%
2020/12/16	49	87.84	24.1	88.68	86.70	24.9	63,035	0.04%
2020/12/15	40	85.45	81	85.41	85.80	-41	61,831	-0.07%
2020/12/14	24	83.69	52	83.62	83.80	-28	61,512	-0.05%
2020/12/11	55	83.04	51.2	83.78	81.60	3.8	61,773	0.01%
2020/12/10	27	82.29	5	82.28	82.20	22	62,338	0.04%
2020/12/09	43	83.60	19	84.21	83.20	24	62,771	0.04%
2020/12/08	48	83.43	84	83.65	84.50	-36	62,827	-0.06%
2020/12/07	26	82.10	50	82.87	82.00	-24	62,863	-0.04%
2020/12/04	60	81.98	50	82.71	81.30	10	62,840	0.02%
2020/12/03	63	84.01	45	84.12	83.70	18	62,580	0.03%
2020/12/02	53	85.42	43	85.82	85.20	10	63,063	0.02%
2020/12/01	98.1	85.42	81	85.29	84.70	17.1	63,151	0.03%
2020/11/30	43.2	91.76	69	92.01	89.90	-25.8	62,581	-0.04%
2020/11/27	41	90.40	36	90.69	90.40	5	60,742	0.01%
2020/11/26	97	88.68	187	86.73	89.60	-90	60,438	-0.15%	大賣/
2020/11/25	106	82.97	108.2	83.55	83.10	-2.2	58,650	0.00%	大買/大賣/
2020/11/24	179	82.43	205	82.31	82.00	-26	58,605	-0.04%	大買/大賣/
2020/11/23	77	77.70	278.2	78.10	78.70	-201.2	57,910	-0.35%	大賣/鉅額交易
2020/11/20	25.2	74.93	29.1	75.47	75.70	-3.9	57,502	-0.01%
2020/11/19	21	75.33	18	75.08	74.90	3	58,172	0.01%
2020/11/18	15	75.23	17	75.16	75.50	-2	59,352	0.00%
2020/11/17	73	75.34	65	75.23	74.60	8	61,134	0.01%
2020/11/16	206	74.98	3	74.40	74.60	203	62,521	0.32%	大買/鉅額交易
2020/11/13	20	72.50	19	73.22	74.10	1	63,706	0.00%
2020/11/12	25	73.60	22	74.27	72.60	3	64,521	0.00%
2020/11/11	35	73.91	38	73.77	74.30	-3	65,185	0.00%
2020/11/10	42	70.79	50.2	71.60	71.50	-8.2	66,517	-0.01%
2020/11/09	14.2	69.71	11	69.86	69.50	3.2	69,019	0.00%
2020/11/06	19	69.72	23.1	70.61	68.80	-4.1	71,463	-0.01%
2020/11/05	17	68.78	22	68.70	68.80	-5	72,740	-0.01%
2020/11/04	15.1	67.78	26.1	67.72	68.80	-11	72,944	-0.02%
2020/11/03	79.1	66.52	74	66.45	66.30	5.1	72,802	0.01%
2020/11/02	120.1	65.45	107.4	65.95	65.20	12.8	73,546	0.02%	大買/大賣/
2020/10/30	135	69.07	161	69.25	68.20	-26	74,091	-0.04%	大買/大賣/
2020/10/29	339.6	68.38	277	69.62	67.90	62.6	73,573	0.09%	大買/大賣/
2020/10/28	203.1	76.53	209	75.89	74.90	-5.9	71,088	-0.01%	大買/大賣/
2020/10/27	139.1	82.93	65	82.52	81.60	74.1	70,088	0.11%	大買/
2020/10/26	84	84.76	91	84.45	85.40	-7	70,887	-0.01%
2020/10/23	23	85.99	35	85.25	85.10	-12	71,376	-0.02%
2020/10/22	106	85.51	129	86.26	87.30	-23	72,429	-0.03%	大買/大賣/
2020/10/21	73	86.75	26	86.71	86.40	47	72,400	0.06%
2020/10/20	91	87.40	272	86.91	88.00	-181	71,906	-0.25%	大賣/鉅額交易
2020/10/19	181	86.38	181	86.64	85.50	0	71,528	0.00%	大買/大賣/
2020/10/16	52	86.00	60	86.16	83.70	-8	71,336	-0.01%
2020/10/15	46	87.27	25	86.95	85.50	21	71,712	0.03%
2020/10/14	84	85.64	128	86.02	85.60	-44	71,470	-0.06%	大賣/
2020/10/13	227	83.93	53	84.72	85.50	174	71,194	0.24%	大買/鉅額交易
2020/10/12	75	84.85	49	85.03	85.20	26	70,769	0.04%
2020/10/08	123	82.64	214	83.05	84.80	-91	69,865	-0.13%	大買/大賣/
2020/10/07	42	78.93	116	78.71	79.00	-74	68,398	-0.11%	大賣/
2020/10/06	137	78.29	79.4	78.60	77.70	57.6	68,258	0.08%	大買/
2020/10/05	69	77.01	101	76.55	78.20	-32	67,908	-0.05%	大賣/
2020/09/30	64	73.49	54	74.23	74.40	10	67,513	0.01%
2020/09/29	83	76.11	39	75.73	74.10	44	67,447	0.07%
2020/09/28	16	75.51	46	76.21	77.50	-30	67,495	-0.04%
2020/09/25	16	71.83	8	73.08	72.50	8	68,043	0.01%
2020/09/24	27	74.61	45	75.02	73.80	-18	68,601	-0.03%
2020/09/23	14	77.55	25	78.17	77.30	-11	68,536	-0.02%
2020/09/22	49	77.23	36	78.62	77.40	13	69,533	0.02%
2020/09/21	18	78.02	13	78.79	78.90	5	70,822	0.01%
2020/09/18	81	78.88	26	78.68	78.20	55	70,780	0.08%
2020/09/17	12	78.74	216	79.24	80.20	-204	71,756	-0.28%	大賣/鉅額交易
2020/09/16	45	77.99	61	77.93	77.90	-16	71,586	-0.02%
2020/09/15	94	77.26	101	77.77	76.30	-7	71,361	-0.01%	大賣/
2020/09/14	33	74.50	47	74.56	76.00	-14	70,461	-0.02%
2020/09/11	57	71.87	48	72.81	72.30	9	70,578	0.01%
2020/09/10	160	72.49	19	72.76	72.90	141	70,539	0.20%	大買/鉅額交易
2020/09/09	11	72.77	47	73.24	73.90	-36	70,631	-0.05%
2020/09/08	34	73.58	42	74.01	73.20	-8	70,710	-0.01%
2020/09/07	35	73.56	257	71.06	72.10	-222	70,942	-0.31%	大賣/鉅額交易
2020/09/04	111	76.20	15	76.37	75.70	96	71,624	0.13%	大買/
2020/09/03	12	78.83	37	78.95	78.60	-25	72,189	-0.03%
2020/09/02	21	76.91	112	76.69	76.80	-91	71,634	-0.13%	大賣/
2020/09/01	196	75.23	84	75.99	77.40	112	71,278	0.16%	大買/鉅額交易
2020/08/31	28	75.09	57.1	75.09	73.60	-29.1	70,230	-0.04%
2020/08/28	45	75.20	31	74.84	74.50	14	70,159	0.02%
2020/08/27	106	78.84	7	78.94	77.30	99	69,615	0.14%	大買/
2020/08/26	43	78.72	68	79.84	79.60	-25	70,441	-0.04%
2020/08/25	47	79.17	55.4	79.56	78.70	-8.4	71,019	-0.01%
2020/08/24	56	77.82	58	78.05	79.20	-2	70,251	0.00%
2020/08/21	58	81.38	67	81.72	80.60	-9	69,177	-0.01%
2020/08/20	165.1	82.22	225	81.45	79.70	-59.9	67,258	-0.09%	大買/大賣/
2020/08/19	77	87.65	155	87.57	88.50	-78	65,728	-0.12%	大賣/
2020/08/18	69	83.85	20	84.69	84.10	49	64,433	0.08%
2020/08/17	40.1	83.27	57	84.32	83.00	-16.9	63,683	-0.03%
2020/08/14	158	82.71	153	83.21	85.00	5	62,732	0.01%	大買/大賣/
2020/08/13	220	85.20	264	87.55	80.60	-44	60,857	-0.07%	大買/大賣/
2020/08/12	91	86.42	90	86.33	89.00	1	58,690	0.00%
2020/08/11	97.1	80.50	82	79.76	81.60	15.1	56,951	0.03%
2020/08/10	49	76.10	38	76.51	76.00	11	55,194	0.02%
2020/08/07	32	75.74	27	75.70	75.50	5	54,697	0.01%
2020/08/06	132	75.38	105.2	75.59	76.10	26.8	54,167	0.05%	大買/大賣/
2020/08/05	51	71.93	74	72.33	73.70	-23	52,876	-0.04%
2020/08/04	32	66.99	44	66.13	67.00	-12	51,476	-0.02%
2020/08/03	34	64.19	25	64.00	63.40	9	51,017	0.02%
2020/07/31	29	64.18	32	63.98	64.30	-3	51,372	-0.01%
2020/07/30	62	62.20	48	60.80	62.90	14	50,629	0.03%
2020/07/29	31	58.43	87	58.33	59.00	-56	49,351	-0.11%
2020/07/28	62	58.06	182	58.22	59.40	-120	48,793	-0.25%	大賣/鉅額交易
2020/07/27	31	56.70	22	56.57	56.50	9	48,176	0.02%
2020/07/24	18	55.57	77	55.04	54.70	-59	49,017	-0.12%
2020/07/23	9	56.52	10	57.00	56.30	-1	49,234	0.00%
2020/07/22	78	56.77	39	56.42	56.50	39	49,184	0.08%
2020/07/21	118.1	56.33	49	56.22	56.60	69.1	48,638	0.14%	大買/
2020/07/20	72	52.38	152	52.39	53.40	-80	47,666	-0.17%	大賣/
2020/07/17	8	51.49	1	51.90	50.80	7	47,414	0.01%
2020/07/16	4	52.03	52	52.35	52.40	-48	47,493	-0.10%
2020/07/15	27	53.10	16	53.39	51.80	11	47,550	0.02%
2020/07/14	134	52.89	54	52.40	52.20	80	47,732	0.17%	大買/
2020/07/13	26	55.00	302	54.36	53.90	-276	47,803	-0.58%	大賣/鉅額交易
2020/07/10	6	55.15	7	55.69	54.40	-1	48,323	0.00%
2020/07/09	13	56.55	8	57.20	56.50	5	48,738	0.01%
2020/07/08	16	56.37	8	56.33	56.30	8	49,117	0.02%
2020/07/07	27	55.73	20	55.83	55.90	7	48,970	0.01%
2020/07/06	182	55.90	225	56.72	57.30	-43	48,832	-0.09%	大買/大賣/
2020/07/03	33	52.47	360	51.69	53.50	-327	48,232	-0.68%	大賣/鉅額交易
2020/07/02	14	50.19	116	50.49	50.80	-102	47,947	-0.21%	大賣/鉅額交易
2020/07/01	77	50.04	158	49.84	49.45	-81	47,983	-0.17%	大賣/
2020/06/30	27	49.29	149	49.56	50.10	-122	47,110	-0.26%	大賣/鉅額交易
2020/06/29	16	46.48	4	47.05	46.30	12	46,253	0.03%
2020/06/24	98.1	47.15	92	47.68	47.00	6.1	46,104	0.01%
2020/06/23	22	46.11	60	46.24	46.10	-38	45,327	-0.08%
2020/06/22	2	45.83	13	45.92	45.85	-11	45,315	-0.02%
2020/06/19	20	45.63	12	45.82	45.95	8	45,664	0.02%
2020/06/18	114	45.44	21	45.81	45.75	93	45,725	0.20%	大買/
2020/06/17	9	45.14	4	44.96	45.00	5	45,501	0.01%
2020/06/16	41	45.06	10	45.33	45.00	31	45,354	0.07%
2020/06/15	20	44.34	114	44.17	44.00	-94	45,893	-0.20%	大賣/
2020/06/12	97	44.27	26	44.47	44.80	71	45,967	0.15%
2020/06/11	66	45.78	116	45.41	44.65	-50	45,829	-0.11%	大賣/
2020/06/10	14	45.04	79	44.55	45.20	-65	44,609	-0.15%
2020/06/09	3	43.58	5	43.60	43.30	-2	43,921	0.00%
2020/06/08	38	44.19	28	44.14	43.85	10	44,642	0.02%
2020/06/05	46	45.05	3	45.15	44.80	43	44,671	0.10%
2020/06/04	9	44.44	134	44.30	44.80	-125	44,895	-0.28%	大賣/鉅額交易
2020/06/03	44	43.45	65	43.51	43.80	-21	44,819	-0.05%
2020/06/02	85	45.04	25	44.33	43.40	60	44,441	0.14%
2020/06/01	25	42.16	53	42.68	44.10	-28	43,713	-0.06%
2020/05/29	8	40.39	11	40.22	40.10	-3	42,868	-0.01%
2020/05/28	2	41.25	23	41.03	40.40	-21	43,321	-0.05%
2020/05/27	9	40.30	23	40.13	39.90	-14	43,190	-0.03%
2020/05/26	31	40.13	35	40.16	40.00	-4	43,422	-0.01%
2020/05/25	11	39.20	8	38.93	39.40	3	43,314	0.01%
2020/05/22	24	39.94	33	39.74	39.15	-9	43,210	-0.02%
2020/05/21	217	40.50	36	40.64	40.75	181	42,963	0.42%	大買/鉅額交易
2020/05/20	49	39.41	37	39.89	39.60	12	42,730	0.03%
2020/05/19	54	37.98	33	38.33	39.10	21	42,249	0.05%
2020/05/18	125	40.26	18	39.98	39.55	107	40,794	0.26%	大買/鉅額交易
2020/05/15	13	43.20	20	43.11	43.90	-7	39,772	-0.02%
2020/05/14	24	43.76	10	43.33	42.80	14	39,458	0.04%
2020/05/13	9	44.82	5	45.04	44.70	4	39,414	0.01%
2020/05/12	136	44.91	140	45.00	45.00	-4	39,518	-0.01%	大買/大賣/
2020/05/11	29	45.31	23	45.88	44.95	6	40,066	0.01%
2020/05/08	21	44.93	26	44.96	44.70	-5	39,944	-0.01%
2020/05/07	11	44.06	11.3	44.47	44.30	-0.3	39,895	0.00%
2020/05/06	3	42.88	57	42.90	43.05	-54	39,295	-0.14%
2020/05/05	136	43.65	6	43.45	42.50	130	39,282	0.33%	大買/鉅額交易
2020/05/04	40	42.05	44	41.85	43.00	-4	39,354	-0.01%
2020/04/30	28	42.91	138	42.52	42.85	-110	39,758	-0.28%	大賣/鉅額交易
2020/04/29	91	42.00	49	41.92	42.00	42	39,510	0.11%
2020/04/28	7	39.18	25	38.96	39.45	-18	38,831	-0.05%
2020/04/27	447	38.29	16	38.24	38.30	431	38,629	1.12%	大買/鉅額交易
2020/04/24	10	37.49	11	37.60	37.45	-1	38,706	0.00%
2020/04/23	3	37.52	12	37.73	37.60	-9	38,911	-0.02%
2020/04/22	14	36.06	14	37.00	37.45	0	39,313	0.00%
2020/04/21	51	37.58	432	37.34	36.65	-381	39,455	-0.97%	大賣/鉅額交易
2020/04/20	32	38.14	31	38.17	38.10	1	40,149	0.00%
2020/04/17	241	39.23	250.5	38.13	38.10	-9.5	40,384	-0.02%	大買/大賣/
2020/04/16	44	37.88	53	38.14	38.10	-9	40,082	-0.02%
2020/04/15	84	38.96	12.5	38.89	37.40	71.5	39,668	0.18%
2020/04/14	355	37.71	24	38.02	38.15	331	38,970	0.85%	大買/鉅額交易
2020/04/13	56	35.98	103	36.12	35.55	-47	38,277	-0.12%	大賣/
2020/04/10	20	34.62	21	34.72	35.00	-1	37,686	0.00%
2020/04/09	40	35.14	50	34.92	34.70	-10	37,724	-0.03%
2020/04/08	56	33.86	16	33.90	34.00	40	37,357	0.11%
2020/04/07	52	33.28	120	33.03	33.15	-68	36,620	-0.19%	大賣/
2020/04/06	31	31.31	12	31.57	31.35	19	35,705	0.05%
2020/04/01	36	31.87	14	31.66	31.70	22	35,234	0.06%
2020/03/31	249	32.52	56	32.23	32.00	193	35,038	0.55%	大買/鉅額交易
2020/03/30	8	30.15	6	30.23	30.90	2	34,207	0.01%
2020/03/27	31	31.11	24	30.80	30.25	7	34,448	0.02%
2020/03/26	137	31.15	74	31.25	31.00	63	34,488	0.18%	大買/
2020/03/25	27	30.81	31	30.98	31.10	-4	34,099	-0.01%
2020/03/24	43	28.55	35	28.78	28.60	8	33,725	0.02%
2020/03/23	36	26.77	50	27.03	27.05	-14	33,364	-0.04%
2020/03/20	1	26.10	20	26.92	27.05	-19	33,143	-0.06%
2020/03/19	36	25.08	87	25.15	24.60	-51	33,038	-0.15%
2020/03/18	17	27.20	15	27.50	26.20	2	32,226	0.01%
2020/03/17	30	27.16	10	27.46	26.50	20	31,953	0.06%
2020/03/16	33	30.55	33	31.35	28.40	0	31,401	0.00%
2020/03/13	33	30.46	23	30.84	31.45	10	31,149	0.03%
2020/03/12	33	34.55	36.2	34.58	33.70	-3.2	30,591	-0.01%
2020/03/11	40	37.96	17	38.40	37.40	23	29,728	0.08%
2020/03/10	32	38.53	51	38.71	38.95	-19	29,350	-0.06%
2020/03/09	42	40.14	50	40.58	39.50	-8	28,782	-0.03%
2020/03/06	41	41.62	39	41.33	41.60	2	28,629	0.01%
2020/03/05	86	42.08	58	42.55	41.90	28	29,206	0.10%
2020/03/04	10	41.59	8	41.53	41.40	2	28,573	0.01%
2020/03/03	19	41.56	29	41.61	41.45	-10	28,765	-0.03%
2020/03/02	16	39.00	8	39.46	39.25	8	28,375	0.03%
2020/02/27	43	39.94	42	40.36	40.00	1	28,339	0.00%
2020/02/26	41	41.85	44	41.50	41.25	-3	28,229	-0.01%
2020/02/25	25	41.91	41	41.99	41.75	-16	28,242	-0.06%
2020/02/24	4	41.31	24	42.11	42.45	-20	28,228	-0.07%
2020/02/21	26	42.04	49	41.89	41.70	-23	28,350	-0.08%
2020/02/20	33	42.59	31	42.19	42.00	2	28,511	0.01%
2020/02/19	13	41.75	17	41.77	41.75	-4	28,704	-0.01%
2020/02/18	14	41.04	15	41.18	41.10	-1	29,215	0.00%
2020/02/17	21	41.02	13	41.47	41.35	8	29,396	0.03%
2020/02/14	40	41.91	20	41.90	41.50	20	29,899	0.07%
2020/02/13	42	42.39	34	42.29	42.05	8	30,681	0.03%
2020/02/12	76	41.71	110	42.25	42.85	-34	31,059	-0.11%	大賣/
2020/02/11	11	40.05	13	40.30	40.30	-2	30,346	-0.01%
2020/02/10	10	37.22	35	38.50	39.85	-25	30,380	-0.08%
2020/02/07	29	39.19	15	39.27	38.90	14	30,561	0.05%
2020/02/06	6	40.00	17	40.06	40.20	-11	30,529	-0.04%
2020/02/05	54	39.49	28	39.75	39.15	26	30,330	0.09%
2020/02/04	65	39.35	12	38.95	40.25	53	29,924	0.18%
2020/02/03	28	36.82	28	36.13	36.75	0	29,326	0.00%
2020/01/31	85	38.84	47	39.04	38.65	38	29,221	0.13%
2020/01/30	83	40.40	55	40.40	40.35	28	28,739	0.10%
2020/01/20	2.2	44.21	34	44.52	44.80	-31.8	28,516	-0.11%
2020/01/17	14	43.53	3	43.25	43.25	11	28,408	0.04%
2020/01/16	46	43.99	22	44.15	43.60	24	28,750	0.08%
2020/01/15	46	44.93	29	44.83	44.75	17	28,458	0.06%
2020/01/14	35	44.98	41	45.65	45.40	-6	29,106	-0.02%
2020/01/13	16	43.44	29	43.67	43.90	-13	28,019	-0.05%
2020/01/10	13	41.99	18	42.02	42.40	-5	27,883	-0.02%
2020/01/09	20	41.21	13	41.05	41.05	7	28,095	0.02%
2020/01/08	9	40.47	3	40.48	40.45	6	28,732	0.02%
2020/01/07	6	41.70	9	41.32	41.30	-3	29,020	-0.01%
2020/01/06	15	41.32	2	41.40	41.35	13	29,488	0.04%
2020/01/03	6	42.84	2	43.35	42.50	4	29,657	0.01%
2020/01/02	936	43.45	21	43.46	43.60	915	29,556	3.10%	大買/鉅額交易
2019/12/31	2	41.95	3	42.03	42.00	-1	29,407	0.00%
2019/12/30	2	41.80	15	41.70	41.80	-13	29,720	-0.04%
2019/12/27	17	41.54	14	41.63	41.65	3	29,875	0.01%
2019/12/26	28	41.27	5	41.41	41.10	23	30,009	0.08%
2019/12/25	48	41.59	338	41.60	41.50	-290	30,110	-0.96%	大賣/鉅額交易
2019/12/24	50	41.94	68	41.64	42.25	-18	30,221	-0.06%
2019/12/23	38	42.06	14	43.06	41.50	24	29,838	0.08%
2019/12/20	19	43.94	18	43.49	44.10	1	29,535	0.00%
2019/12/19	3	44.17	6	44.34	43.90	-3	29,698	-0.01%
2019/12/18	11	44.90	12	45.06	44.80	-1	29,918	0.00%
2019/12/17	28	45.91	16.3	45.98	45.75	11.7	30,235	0.04%
2019/12/16	18	44.64	18	44.84	45.40	0	30,282	0.00%
2019/12/13	20	43.93	18	44.22	44.30	2	30,577	0.01%
2019/12/12	34	44.77	5	44.76	44.75	29	30,970	0.09%
2019/12/11	18	43.90	2	44.08	43.90	16	31,881	0.05%
2019/12/10	31	43.64	22	43.76	44.00	9	32,413	0.03%
2019/12/09	13	44.41	6	44.58	44.35	7	32,396	0.02%
2019/12/06	27	44.96	26	44.82	44.75	1	33,039	0.00%
2019/12/05	6	44.76	14	44.92	44.60	-8	33,533	-0.02%
2019/12/04	29	44.35	21	44.30	44.20	8	34,215	0.02%
2019/12/03	11	44.23	14	44.53	44.80	-3	36,255	-0.01%
2019/12/02	44	44.36	51	44.44	44.15	-7	36,548	-0.02%
2019/11/29	28	46.46	1	46.55	46.15	27	37,032	0.07%
2019/11/28	22	47.77	18	47.79	47.00	4	36,977	0.01%
2019/11/27	6	46.96	7	47.04	47.00	-1	36,689	0.00%
2019/11/26	27	46.66	20	46.72	46.35	7	36,692	0.02%
2019/11/25	41	46.63	17	46.91	46.35	24	36,504	0.07%
2019/11/22	21	47.42	155	47.70	47.00	-134	36,500	-0.37%	大賣/鉅額交易
2019/11/21	47	47.98	162	48.03	48.00	-115	36,640	-0.31%	大賣/鉅額交易
2019/11/20	11	48.05	363	48.13	48.80	-352	37,003	-0.95%	大賣/鉅額交易
2019/11/19	22	48.72	16	49.14	48.55	6	37,762	0.02%
2019/11/18	24	49.55	40	49.80	49.65	-16	37,745	-0.04%
2019/11/15	45	49.28	108	49.60	48.50	-63	37,910	-0.17%	大賣/
2019/11/14	14	48.32	15	48.48	48.10	-1	37,402	0.00%
2019/11/13	41	48.41	30	48.71	48.30	11	37,744	0.03%
2019/11/12	102	48.93	235	48.81	50.00	-133	38,117	-0.35%	大買/大賣/鉅額交易
2019/11/11	39	47.33	46	47.76	47.10	-7	38,339	-0.02%
2019/11/08	5	45.88	1	46.10	46.00	4	37,832	0.01%
2019/11/07	51	45.72	63	45.39	45.90	-12	38,154	-0.03%
2019/11/06	73	45.55	12	45.48	45.20	61	38,583	0.16%
2019/11/05	207	47.91	4	47.79	47.50	203	38,615	0.53%	大買/鉅額交易
2019/11/04	4	47.93	8	47.87	47.40	-4	39,116	-0.01%
2019/11/01	159	46.96	21	47.09	47.20	138	39,316	0.35%	大買/鉅額交易
2019/10/31	15	47.64	5	47.45	47.15	10	40,213	0.02%
2019/10/30	27	47.97	73	47.75	48.25	-46	40,268	-0.11%
2019/10/29	70	47.33	29	47.26	46.90	41	40,202	0.10%
2019/10/28	12	47.77	1	47.60	47.50	11	40,359	0.03%
2019/10/25	21	47.82	21	48.15	48.20	0	40,460	0.00%
2019/10/24	174	48.35	32	49.33	48.15	142	40,493	0.35%	大買/鉅額交易
2019/10/23	157	48.15	7	48.46	48.25	150	40,302	0.37%	大買/鉅額交易
2019/10/22	54	47.83	162	48.14	48.25	-108	40,503	-0.27%	大賣/鉅額交易
2019/10/21	13	45.91	3	45.97	45.85	10	40,114	0.02%
2019/10/18	26	46.50	13	46.59	46.20	13	40,718	0.03%
2019/10/17	11	47.44	249	47.24	47.00	-238	42,029	-0.57%	大賣/鉅額交易
2019/10/16	14	47.42	81	47.68	47.80	-67	43,605	-0.15%
2019/10/15	17	46.56	19	46.74	46.55	-2	43,671	0.00%
2019/10/14	121	45.96	53	45.82	46.35	68	43,508	0.16%	大買/
2019/10/09	42	43.90	9	43.88	43.10	33	43,186	0.08%
2019/10/08	4	45.89	0	0.00	45.60	4	43,288	0.01%
2019/10/07	12	46.41	38	46.20	46.40	-26	43,819	-0.06%
2019/10/04	20	45.51	26	46.03	45.30	-6	44,048	-0.01%
2019/10/03	19	44.71	11	44.97	45.15	8	44,257	0.02%
2019/10/02	15	43.92	14	44.18	44.80	1	44,342	0.00%
2019/10/01	7	43.88	3	44.23	44.20	4	44,433	0.01%
2019/09/27	45	43.95	136	44.07	43.65	-91	44,569	-0.20%	大賣/
2019/09/26	17	45.47	27	45.68	45.20	-10	44,804	-0.02%
2019/09/25	50	45.52	33	45.86	45.50	17	45,212	0.04%
2019/09/24	26	47.14	23	47.00	46.65	3	45,998	0.01%
2019/09/23	68	47.68	160	47.73	47.65	-92	46,264	-0.20%	大賣/
2019/09/20	34	45.96	41	46.25	46.50	-7	46,602	-0.02%
2019/09/19	18	46.34	20	46.56	46.50	-2	46,573	0.00%
2019/09/18	58	46.46	278	46.24	46.30	-220	46,481	-0.47%	大賣/鉅額交易
2019/09/17	113	46.63	105	46.14	46.10	8	46,224	0.02%	大買/大賣/
2019/09/16	81	45.07	235	45.70	46.80	-154	46,336	-0.33%	大賣/鉅額交易
2019/09/12	103	44.33	205	44.57	44.95	-102	46,632	-0.22%	大買/大賣/鉅額交易
2019/09/11	15	43.40	18	43.47	43.25	-3	47,238	-0.01%
2019/09/10	122	43.39	25	43.43	43.05	97	47,453	0.20%	大買/
2019/09/09	109	43.89	248	44.50	44.80	-139	47,335	-0.29%	大買/大賣/鉅額交易
2019/09/06	160	44.57	61	44.70	43.85	99	47,198	0.21%	大買/
2019/09/05	118	44.06	729	43.79	44.65	-611	46,991	-1.30%	大買/大賣/鉅額交易
2019/09/04	20	40.94	54	40.77	41.25	-34	45,506	-0.07%
2019/09/03	105	40.99	95	41.40	39.80	10	46,523	0.02%	大買/
2019/09/02	166	39.81	28	39.93	40.00	138	46,195	0.30%	大買/鉅額交易
2019/08/30	33	39.48	44	39.80	39.05	-11	46,240	-0.02%
2019/08/29	34	39.34	24	39.13	39.05	10	46,775	0.02%
2019/08/28	35	38.68	28	38.74	38.85	7	46,957	0.01%
2019/08/27	26	38.86	14	39.40	38.55	12	47,307	0.03%
2019/08/26	75	39.04	22	39.05	38.80	53	47,564	0.11%
2019/08/23	41	40.70	24	41.14	40.65	17	47,781	0.04%
2019/08/22	31	40.84	126	40.86	41.10	-95	47,682	-0.20%	大賣/
2019/08/21	28	39.78	10	40.09	39.55	18	46,899	0.04%
2019/08/20	9	40.44	59	40.18	39.90	-50	47,010	-0.11%
2019/08/19	30	39.58	0	0.00	39.70	30	47,277	0.06%
2019/08/16	29	39.74	4	40.14	39.25	25	48,111	0.05%
2019/08/15	20	39.33	32	39.60	39.85	-12	48,224	-0.02%
2019/08/14	134	39.13	149	39.55	39.00	-15	47,799	-0.03%	大買/大賣/
2019/08/13	18	37.51	10	37.38	37.10	8	47,419	0.02%
2019/08/12	11	38.10	12	38.07	38.05	-1	48,458	0.00%
2019/08/08	233	37.83	69	37.84	38.15	164	49,224	0.33%	大買/鉅額交易
2019/08/07	49	36.66	22	36.74	36.35	27	49,545	0.05%
2019/08/06	25	35.12	29	34.92	35.75	-4	49,334	-0.01%
2019/08/05	16	36.67	4	36.85	35.90	12	49,294	0.02%
2019/08/02	50	35.64	52	35.94	36.65	-2	49,868	0.00%
2019/08/01	34	37.40	12	37.45	37.25	22	49,421	0.04%
2019/07/31	44	37.98	11	38.23	38.00	33	49,781	0.07%
2019/07/30	16	38.72	24	39.01	38.70	-8	49,785	-0.02%
2019/07/29	43	40.47	124	40.68	40.20	-81	50,021	-0.16%	大賣/
2019/07/26	27	41.04	164	41.15	41.15	-137	50,057	-0.27%	大賣/鉅額交易
2019/07/25	11	40.80	50	40.74	40.60	-39	50,000	-0.08%
2019/07/24	68	39.99	14	40.35	39.50	54	50,101	0.11%
2019/07/23	80	40.65	52	40.33	40.20	28	50,660	0.06%
2019/07/22	20	41.31	17	41.30	41.75	3	50,543	0.01%
2019/07/19	141	41.19	70	41.00	40.60	71	50,467	0.14%	大買/
2019/07/18	96	39.25	153.3	38.98	39.50	-57.3	49,616	-0.12%	大賣/
2019/07/17	33	37.57	40	37.66	37.15	-7	48,002	-0.01%
2019/07/16	7	37.16	7	37.46	36.85	0	47,536	0.00%
2019/07/15	17	36.80	24	37.23	37.20	-7	48,060	-0.01%
2019/07/12	52	37.26	26	37.22	36.70	26	48,068	0.05%
2019/07/11	42	37.29	81	37.31	37.50	-39	47,836	-0.08%
2019/07/10	13	35.97	9	36.32	35.80	4	47,672	0.01%
2019/07/09	45	35.81	36	35.92	35.30	9	47,496	0.02%
2019/07/08	15	37.02	9	37.23	37.15	6	47,678	0.01%
2019/07/05	40	37.35	37	37.25	37.45	3	48,388	0.01%
2019/07/04	1	37.50	9	37.30	37.30	-8	49,413	-0.02%
2019/07/03	85	37.58	24	37.17	37.20	61	50,337	0.12%
2019/07/02	64	38.70	80	38.72	38.50	-16	51,725	-0.03%
2019/07/01	79	38.29	170	38.50	38.75	-91	52,740	-0.17%	大賣/
2019/06/28	59	35.60	53	35.80	35.25	6	52,305	0.01%
2019/06/27	245	35.26	103	35.50	35.50	142	53,133	0.27%	大買/大賣/鉅額交易
2019/06/26	22	34.38	30	34.44	34.50	-8	53,161	-0.02%
2019/06/25	21	34.10	2	34.55	34.00	19	53,193	0.04%
2019/06/24	12	34.22	6	34.58	34.60	6	53,604	0.01%
2019/06/21	47	35.06	4	35.41	34.55	43	54,627	0.08%
2019/06/20	65	35.36	461	35.10	35.40	-396	54,301	-0.73%	大賣/鉅額交易
2019/06/19	411	33.67	57	34.17	34.75	354	53,334	0.66%	大買/鉅額交易
2019/06/18	17	31.76	17	31.52	31.60	0	52,857	0.00%
2019/06/17	31	32.15	31	32.05	32.00	0	53,956	0.00%
2019/06/14	13	32.12	19	32.31	31.80	-6	54,160	-0.01%
2019/06/13	6	32.63	6	32.75	32.60	0	54,797	0.00%
2019/06/12	40	33.30	33	33.32	32.95	7	54,846	0.01%
2019/06/11	64	32.84	76	32.69	33.50	-12	54,597	-0.02%
2019/06/10	6	30.59	29	30.25	31.00	-23	53,189	-0.04%
2019/06/06	51	28.49	46	28.63	28.65	5	52,550	0.01%
2019/06/05	69	29.97	55	29.94	28.70	14	52,461	0.03%
2019/06/04	23	29.14	14	29.38	29.45	9	52,060	0.02%
2019/06/03	24	29.14	11	29.15	28.70	13	52,433	0.02%
2019/05/31	28	29.16	23	29.38	29.95	5	52,430	0.01%
2019/05/30	44	28.85	10	28.87	28.60	34	52,743	0.06%
2019/05/29	11	28.08	11	27.82	28.65	0	52,975	0.00%
2019/05/28	36	28.31	27	28.15	28.00	9	52,718	0.02%
2019/05/27	3	28.40	13	28.33	28.15	-10	52,957	-0.02%
2019/05/24	14	28.57	16	28.58	28.00	-2	52,971	0.00%
2019/05/23	38	28.65	656	28.67	28.30	-618	52,209	-1.18%	大賣/鉅額交易
2019/05/22	35	31.08	27	31.64	30.45	8	51,339	0.02%
2019/05/21	36	30.68	17	30.68	31.15	19	50,851	0.04%
2019/05/20	34	31.29	84	30.77	30.45	-50	50,485	-0.10%
2019/05/17	110	32.59	36	33.74	31.60	74	49,911	0.15%	大買/
2019/05/16	70	36.28	15	35.90	34.70	55	48,884	0.11%
2019/05/15	12	37.03	72	36.96	37.50	-60	48,004	-0.12%
2019/05/14	33	35.22	7	34.99	35.00	26	47,407	0.05%
2019/05/13	10	35.24	34	35.46	35.80	-24	47,291	-0.05%
2019/05/10	31	35.31	57	34.86	34.40	-26	47,036	-0.06%
2019/05/09	46	34.09	23	35.16	33.80	23	46,479	0.05%
2019/05/08	25	35.24	24	35.33	35.60	1	46,563	0.00%
2019/05/07	17	34.33	18	34.34	34.55	-1	46,466	0.00%
2019/05/06	52	32.83	46	33.00	33.05	6	46,278	0.01%
2019/05/03	17	34.87	7	34.89	34.80	10	46,117	0.02%
2019/05/02	19	34.09	16	34.30	34.40	3	46,079	0.01%
2019/04/30	6	33.84	37	33.76	34.45	-31	46,322	-0.07%
2019/04/29	52	33.36	8	33.85	32.50	44	45,976	0.10%
2019/04/26	45	36.72	279	36.29	36.05	-234	45,347	-0.52%	大賣/鉅額交易
2019/04/25	73	37.67	179	37.61	37.95	-106	44,961	-0.24%	大賣/鉅額交易
2019/04/24	30	37.72	84	37.26	37.95	-54	44,559	-0.12%
2019/04/23	44	36.37	16	36.65	36.25	28	44,060	0.06%
2019/04/22	36	37.83	8	37.91	37.60	28	44,178	0.06%
2019/04/19	16	38.00	27	38.18	37.60	-11	44,972	-0.02%
2019/04/18	17	37.93	32	38.00	37.00	-15	44,786	-0.03%
2019/04/17	33	37.95	23	37.86	37.55	10	46,337	0.02%
2019/04/16	34	38.04	32	37.98	37.25	2	46,299	0.00%
2019/04/15	35	37.01	28	37.12	37.10	7	46,543	0.02%
2019/04/12	40	36.88	26	37.19	36.70	14	47,031	0.03%
2019/04/11	23	36.24	19	36.58	36.25	4	47,585	0.01%
2019/04/10	46	36.68	30	37.02	36.00	16	47,233	0.03%
2019/04/09	66	37.28	38	36.68	36.35	28	46,493	0.06%
2019/04/08	70	37.67	68.6	38.01	39.25	1.4	46,201	0.00%
2019/04/03	17	34.32	31	34.73	36.05	-14	44,730	-0.03%
2019/04/02	44	32.58	20	32.69	32.95	24	43,720	0.05%
2019/04/01	28	31.14	54	31.43	32.30	-26	43,301	-0.06%
2019/03/29	149	29.68	30	29.81	29.60	119	41,989	0.28%	大買/鉅額交易
2019/03/28	13	29.31	35	29.74	29.90	-22	41,685	-0.05%
2019/03/27	32	29.34	49	29.61	29.65	-17	42,032	-0.04%
2019/03/26	325	29.73	124	29.22	28.80	201	42,145	0.48%	大買/大賣/鉅額交易
2019/03/25	42	29.03	171	29.51	30.30	-129	41,759	-0.31%	大賣/鉅額交易
2019/03/22	183	29.94	33	30.06	29.85	150	42,580	0.35%	大買/鉅額交易
2019/03/21	9	29.80	31	29.95	30.15	-22	43,142	-0.05%
2019/03/20	41	28.60	179	29.35	29.20	-138	43,479	-0.32%	大賣/鉅額交易
2019/03/19	118	28.06	27	28.45	27.80	91	43,091	0.21%	大買/
2019/03/18	6	27.09	299	27.14	28.45	-293	43,621	-0.67%	大賣/鉅額交易
2019/03/15	59	26.12	92	25.99	25.90	-33	44,889	-0.07%
2019/03/14	168	25.29	9	25.49	25.45	159	45,411	0.35%	大買/鉅額交易
2019/03/13	107	24.98	23	25.07	24.90	84	45,916	0.18%	大買/
2019/03/12	3	24.82	15	24.99	24.80	-12	46,127	-0.03%
2019/03/11	14	24.54	6	25.05	24.40	8	46,637	0.02%
2019/03/08	18	24.81	3	24.87	24.90	15	47,477	0.03%
2019/03/07	20	25.17	38	25.34	25.25	-18	48,383	-0.04%
2019/03/06	53	24.62	31	24.60	24.65	22	48,546	0.05%
2019/03/05	98	25.06	7	24.85	24.60	91	48,447	0.19%
2019/03/04	17	24.97	41	25.04	26.25	-24	48,144	-0.05%
2019/02/27	12	24.19	12	24.56	24.10	0	47,438	0.00%
2019/02/26	27	24.60	55	24.77	24.25	-28	47,534	-0.06%
2019/02/25	12	24.14	21	24.20	24.55	-9	47,565	-0.02%
2019/02/22	12	23.34	0	0.00	23.15	12	47,565	0.03%
2019/02/21	3	23.20	6	23.43	23.45	-3	47,940	-0.01%
2019/02/20	24	23.73	9	23.65	23.45	15	48,306	0.03%
2019/02/19	15	23.70	203	23.88	23.90	-188	49,978	-0.38%	大賣/鉅額交易
2019/02/18	61	24.60	275	24.56	23.70	-214	51,142	-0.42%	大賣/鉅額交易
2019/02/15	2	23.80	12	23.86	24.20	-10	51,091	-0.02%
2019/02/14	13	24.46	15	24.29	24.20	-2	51,262	0.00%
2019/02/13	24	24.06	133	24.06	24.10	-109	51,254	-0.21%	大賣/鉅額交易
2019/02/12	229	23.70	25	23.70	23.50	204	50,880	0.40%	大買/鉅額交易
2019/02/11	41	23.31	13	23.16	23.25	28	50,453	0.06%
2019/01/30	71	22.88	6	22.85	22.50	65	50,157	0.13%
2019/01/29	27	22.47	28	22.74	22.85	-1	49,844	0.00%
2019/01/28	208	22.37	16	22.55	22.35	192	49,256	0.39%	大買/鉅額交易
2019/01/25	116	21.73	22	21.85	21.70	94	48,865	0.19%	大買/
2019/01/24	11	21.69	31	21.61	21.60	-20	48,687	-0.04%
2019/01/23	17	21.19	3	21.28	21.15	14	48,309	0.03%
2019/01/22	24	21.26	12	21.38	21.35	12	48,270	0.02%
2019/01/21	8	22.30	16	22.31	22.10	-8	48,107	-0.02%
2019/01/18	16	21.86	30	21.87	22.15	-14	47,932	-0.03%
2019/01/17	14	21.57	35	21.55	21.45	-21	47,527	-0.04%
2019/01/16	32	21.53	10	21.44	21.55	22	47,486	0.05%
2019/01/15	16	21.09	24	21.20	21.10	-8	47,224	-0.02%
2019/01/14	11	21.10	13	21.08	21.05	-2	47,003	0.00%
2019/01/11	36	21.38	21	21.44	21.20	15	46,587	0.03%
2019/01/10	10	22.09	91	22.12	22.10	-81	45,563	-0.18%
2019/01/09	90	22.50	17	22.53	22.05	73	45,111	0.16%
2019/01/07	54	24.53	22	24.31	24.10	32	43,384	0.07%
2019/01/04	61	23.78	2	24.23	23.90	59	42,886	0.14%
2019/01/03	26	23.79	71	23.83	24.20	-45	42,612	-0.11%
2019/01/02	10	22.80	38	22.97	23.10	-28	42,096	-0.07%
2018/12/28	20	22.53	17	22.45	22.30	3	41,712	0.01%
2018/12/27	43	22.50	27	22.89	23.20	16	41,775	0.04%
2018/12/26	3	21.72	81	21.42	21.20	-78	40,818	-0.19%
2018/12/25	21	22.49	10	22.53	22.05	11	40,503	0.03%
2018/12/24	8	23.04	7	23.12	23.45	1	40,305	0.00%
2018/12/22	22	22.72	22	22.78	22.60	0	40,166	0.00%
2018/12/21	50	22.91	24	22.94	22.90	26	40,995	0.06%
2018/12/20	8	22.21	16	22.68	22.95	-8	40,686	-0.02%
2018/12/19	16	22.94	73	22.42	22.25	-57	40,167	-0.14%
2018/12/18	22	22.57	30	22.86	23.10	-8	40,020	-0.02%
2018/12/17	68	22.96	26	22.77	22.45	42	39,933	0.11%
2018/12/14	36	22.93	41	22.95	22.60	-5	39,015	-0.01%
2018/12/13	121	23.19	51	23.11	22.95	70	38,567	0.18%	大買/
2018/12/12	53	24.28	18	24.47	24.20	35	38,480	0.09%
2018/12/11	53	24.63	69	24.72	24.65	-16	39,611	-0.04%
2018/12/10	130	24.14	138	24.44	24.45	-8	39,067	-0.02%	大買/大賣/
2018/12/07	16	22.04	108	22.98	23.35	-92	37,090	-0.25%	大賣/
2018/12/06	74	22.44	10	21.58	21.25	64	36,201	0.18%
2018/12/05	4	22.53	21	22.45	22.90	-17	35,368	-0.05%
2018/12/04	4	22.83	10	22.88	22.55	-6	35,143	-0.02%
2018/12/03	74	22.27	77	22.60	22.75	-3	34,558	-0.01%
2018/11/30	288	21.24	75	21.55	21.15	213	33,688	0.63%	大買/鉅額交易
2018/11/29	5	20.25	58	20.41	20.00	-53	32,619	-0.16%
2018/11/28	10	19.90	2	19.88	19.95	8	32,253	0.02%
2018/11/27	0	0.00	3	19.82	20.00	-3	32,012	-0.01%
2018/11/26	4	18.94	3	18.60	18.75	1	31,484	0.00%
2018/11/23	7	18.88	5	18.80	18.70	2	31,339	0.01%
2018/11/22	202	19.60	150	18.84	18.65	52	31,097	0.17%	大買/大賣/
2018/11/21	12	19.88	8	19.97	20.05	4	30,694	0.01%
2018/11/20	13	19.57	13	20.05	19.95	0	30,241	0.00%
2018/11/19	22	19.96	44	19.88	19.80	-22	30,093	-0.07%
2018/11/16	18	19.38	11	19.71	19.65	7	30,298	0.02%
2018/11/15	10	17.71	52	18.42	18.70	-42	28,350	-0.15%
2018/11/14	1	17.00	11	16.99	17.00	-10	26,927	-0.04%
2018/11/12	31	16.88	11	16.59	16.70	20	26,521	0.08%
2018/11/09	10	16.10	13	16.09	16.15	-3	26,558	-0.01%
2018/11/08	6	15.83	5	16.27	15.80	1	26,801	0.00%
2018/11/07	2	15.85	10	16.02	16.10	-8	27,035	-0.03%
2018/11/06	15	15.80	0	0.00	15.45	15	27,593	0.05%
2018/10/29	3	14.98	0	0.00	14.60	3	27,263	0.01%
2018/10/26	0	0.00	10	15.90	15.90	-10	26,957	-0.04%
2018/10/25	2	15.95	0	0.00	16.00	2	26,810	0.01%
2018/10/24	0	0.00	7	16.40	16.45	-7	26,656	-0.03%
2018/10/23	1	16.00	0	0.00	16.00	1	26,467	0.00%
2018/10/22	0	0.00	2	16.35	16.35	-2	26,571	-0.01%
2018/10/19	6	16.08	0	0.00	16.20	6	26,532	0.02%
2018/10/18	0	0.00	5	16.54	16.60	-5	26,337	-0.02%
2018/10/17	4	16.10	4	16.30	16.05	0	26,163	0.00%
2018/10/16	2	15.70	7	16.08	15.85	-5	25,958	-0.02%
2018/10/15	5	16.05	7	16.29	16.30	-2	25,623	-0.01%
2018/10/12	7	16.23	5	16.15	16.45	2	25,490	0.01%
2018/10/11	55	15.85	6	15.82	15.80	49	25,153	0.19%
2018/10/09	28	18.43	60	18.56	17.55	-32	24,461	-0.13%
2018/10/08	5	18.80	1	19.05	19.20	4	23,636	0.02%
2018/10/05	34	18.97	96	18.65	18.65	-62	23,400	-0.26%
2018/10/04	5	19.10	0	0.00	19.15	5	22,736	0.02%
2018/10/03	10	19.55	21	19.74	19.50	-11	22,549	-0.05%
2018/10/02	32	19.59	0	0.00	19.55	32	22,337	0.14%
2018/10/01	5	20.24	4	19.95	20.15	1	21,979	0.00%
2018/09/28	34	20.25	37	20.09	20.05	-3	21,947	-0.01%
2018/09/27	9	19.72	14	19.91	19.55	-5	21,033	-0.02%
2018/09/26	7	20.00	6	19.99	20.00	1	20,762	0.00%
2018/09/25	0	0.00	23.3	20.06	20.30	-23.3	20,528	-0.11%
2018/09/21	25	19.06	33	18.97	19.10	-8	19,851	-0.04%
2018/09/20	18	19.95	13	19.81	19.75	5	18,981	0.03%
2018/09/19	54	19.87	25	20.17	19.70	29	18,655	0.16%
2018/09/18	50	19.93	55	19.98	19.85	-5	18,040	-0.03%
2018/09/17	63	19.90	75	20.20	20.05	-12	17,160	-0.07%
2018/09/14	46	18.70	70	18.69	19.00	-24	14,851	-0.16%
2018/09/13	16	18.36	1	18.00	18.15	15	14,092	0.11%
2018/09/12	0	0.00	5	18.02	18.15	-5	13,716	-0.04%
2018/09/11	0	0.00	5	17.61	17.70	-5	13,564	-0.04%
2018/09/10	13	17.11	20	17.10	16.90	-7	13,926	-0.05%
2018/09/07	10	17.69	0	0.00	17.60	10	15,843	0.06%
2018/09/06	34	18.23	18	18.24	18.00	16	16,187	0.10%
2018/09/05	10	18.30	21	18.24	18.20	-11	16,433	-0.07%
2018/09/04	14	18.06	21	18.30	18.10	-7	16,252	-0.04%
2018/09/03	19	17.99	45	17.70	17.75	-26	15,655	-0.17%
2018/08/31	2	17.55	206	17.68	17.60	-204	15,537	-1.31%	大賣/鉅額交易
2018/08/29	1	17.90	0	0.00	17.85	1	15,551	0.01%
2018/08/28	204	18.23	3	18.20	18.00	201	15,641	1.29%	大買/鉅額交易
2018/08/27	55	17.90	5	17.95	17.95	50	15,741	0.32%
2018/08/24	2	17.90	14	17.82	18.00	-12	15,638	-0.08%
2018/08/23	0	0.00	44	17.86	18.20	-44	15,332	-0.29%
2018/08/21	11	17.01	0	0.00	17.15	11	14,688	0.07%
2018/08/20	16	17.27	34	17.48	17.00	-18	14,688	-0.12%
2018/08/17	16	17.84	42	18.03	17.60	-26	14,521	-0.18%
2018/08/16	37	17.78	15	17.78	17.85	22	14,172	0.16%
2018/08/15	18	17.50	10	17.58	17.25	8	13,676	0.06%
2018/08/14	12	17.40	19	17.32	17.40	-7	13,305	-0.05%
2018/08/13	33	17.28	52	17.22	17.10	-19	13,070	-0.15%
2018/08/10	11	16.74	20	16.76	16.65	-9	12,408	-0.07%
2018/08/09	12	16.65	18	16.87	17.00	-6	12,170	-0.05%
2018/08/08	10	16.20	0	0.00	16.10	10	11,779	0.08%
2018/08/07	1	16.10	0	0.00	16.20	1	12,010	0.01%
2018/08/02	5	15.95	0	0.00	15.95	5	12,278	0.04%
2018/08/01	0	0.00	1	16.30	16.35	-1	12,262	-0.01%
2018/07/30	0	0.00	1	16.30	16.40	-1	12,401	-0.01%
2018/07/27	1	16.65	25	16.53	16.70	-24	12,434	-0.19%
2018/07/25	3	16.52	1	16.55	16.55	2	12,586	0.02%
2018/07/24	0	0.00	10	16.47	16.50	-10	12,665	-0.08%
2018/07/23	0	0.00	5	16.40	16.40	-5	12,732	-0.04%
2018/07/20	4	16.40	2	16.45	16.40	2	12,842	0.02%
2018/07/19	10	16.48	5	16.50	16.45	5	13,167	0.04%
2018/07/17	13	16.20	13	16.15	16.10	0	13,385	0.00%
2018/07/16	5	16.25	0	0.00	16.20	5	13,548	0.04%
2018/07/13	5	16.05	5	16.10	16.20	0	13,757	0.00%
2018/07/11	0	0.00	1	15.85	15.90	-1	13,831	-0.01%
2018/07/10	8	15.88	10	16.00	15.95	-2	13,873	-0.01%
2018/07/09	7	15.62	1	15.50	15.50	6	13,935	0.04%
2018/07/06	12	15.73	5	16.07	15.40	7	14,054	0.05%
2018/07/05	3.3	16.15	6	16.13	16.15	-2.8	13,880	-0.02%
2018/07/04	0	0.00	1	16.00	15.85	-1	13,881	-0.01%
2018/07/03	1	15.80	0	0.00	15.80	1	13,830	0.01%
2018/07/02	11	16.40	45	16.38	16.20	-34	13,791	-0.25%
2018/06/29	24	16.33	1	16.30	16.30	23	13,797	0.17%
2018/06/28	35	16.16	0	0.00	16.10	35	13,784	0.25%
2018/06/27	5	16.30	10	16.45	16.20	-5	13,772	-0.04%
2018/06/26	29	16.42	40	16.52	16.40	-11	13,846	-0.08%
2018/06/25	15	17.08	13	16.99	16.90	2	13,926	0.01%
2018/06/22	5	17.00	58	17.00	16.90	-53	14,169	-0.37%
2018/06/21	11	17.21	11	17.13	17.10	0	14,225	0.00%
2018/06/20	46	17.20	46	17.15	17.20	0	14,345	0.00%
2018/06/19	15	17.65	1	17.75	17.40	14	14,405	0.10%
2018/06/15	83	18.63	46	18.69	17.70	37	14,212	0.26%
2018/06/14	65	17.51	45	17.30	17.70	20	12,301	0.16%
2018/06/13	23	17.33	36	17.39	17.15	-13	12,135	-0.11%
2018/06/12	5	17.35	5	17.05	17.05	0	11,916	0.00%
2018/06/11	2	17.08	0	0.00	17.10	2	12,169	0.02%
2018/06/08	1	17.10	0	0.00	17.15	1	12,277	0.01%
2018/06/07	6	17.20	0	0.00	17.10	6	12,593	0.05%
2018/06/06	5	17.30	0	0.00	17.25	5	12,775	0.04%
2018/06/05	10	17.43	0	0.00	17.25	10	12,917	0.08%
2018/06/04	15	17.28	55	17.38	17.60	-40	13,377	-0.30%
2018/05/31	2	16.80	3	17.05	16.80	-1	13,361	-0.01%
2018/05/30	33	16.84	10	16.98	16.80	23	13,572	0.17%
2018/05/29	10	17.05	4	17.15	17.05	6	13,743	0.04%
2018/05/28	10	17.45	10	17.40	17.40	0	14,087	0.00%
2018/05/24	0	0.00	10	17.55	17.40	-10	14,560	-0.07%
2018/05/23	0	0.00	4	17.45	17.40	-4	15,030	-0.03%
2018/05/22	1	17.80	60	17.74	17.50	-59	15,826	-0.37%
2018/05/21	4	17.55	8	17.48	17.65	-4	16,406	-0.02%
2018/05/18	8	17.24	7	17.05	17.05	1	16,817	0.01%
2018/05/17	0	0.00	5	17.65	17.50	-5	17,382	-0.03%
2018/05/16	0	0.00	1	17.40	17.50	-1	17,687	-0.01%
2018/05/15	15	17.52	5	17.45	17.35	10	18,190	0.05%
2018/05/14	0	0.00	2	17.15	17.15	-2	19,184	-0.01%
2018/05/10	10	17.50	0	0.00	17.35	10	20,996	0.05%
2018/05/09	5	17.50	5	17.15	17.15	0	21,965	0.00%
2018/05/08	3	17.25	3	17.20	17.20	0	24,181	0.00%
2018/05/07	0	0.00	1	17.05	16.85	-1	25,602	0.00%
2018/05/04	3	17.00	1	17.10	16.75	2	27,077	0.01%
2018/05/03	9	17.29	5	17.25	17.25	4	28,152	0.01%
2018/05/02	50	17.10	0	0.00	17.05	50	29,687	0.17%
2018/04/26	0	0.00	0	16.70	16.60	0	30,253	0.00%
2018/04/25	7	16.43	12	16.63	16.80	-5	30,650	-0.02%
2018/04/24	22	16.95	50	17.45	16.90	-28	30,719	-0.09%
2018/04/20	0	0.00	2	18.10	18.25	-2	31,439	-0.01%
2018/04/19	2	18.20	2	18.35	18.20	0	31,528	0.00%
2018/04/18	5	18.28	10	18.06	18.05	-5	31,638	-0.02%
2018/04/17	1	18.20	0	0.00	18.05	1	31,653	0.00%
2018/04/16	1	18.40	1	18.45	18.35	0	31,826	0.00%
2018/04/13	4	18.71	35	19.00	18.75	-31	32,570	-0.10%
2018/04/12	9	18.62	17	18.83	18.65	-8	32,799	-0.02%
2018/04/11	5	18.20	0	0.00	18.00	5	32,798	0.02%
2018/04/10	2	18.15	0	0.00	18.10	2	32,831	0.01%
2018/04/09	10	18.25	0	0.00	18.15	10	32,971	0.03%
2018/04/03	11	18.50	0	0.00	18.55	11	33,070	0.03%
2018/04/02	13	18.78	20	18.80	18.75	-7	33,166	-0.02%
2018/03/31	2	18.90	70	19.09	18.85	-68	33,427	-0.20%
2018/03/30	37	18.84	0	0.00	18.85	37	33,583	0.11%
2018/03/29	82	19.03	0	0.00	18.85	82	33,733	0.24%
2018/03/28	1	19.45	97	19.33	19.20	-96	33,833	-0.28%
2018/03/27	39	19.54	0	0.00	19.65	39	33,767	0.12%
2018/03/26	2	18.75	9	18.96	18.90	-7	33,654	-0.02%
2018/03/23	13	18.52	4	18.65	18.70	9	33,972	0.03%
2018/03/22	19	19.65	1	19.30	19.20	18	34,072	0.05%
2018/03/21	2	20.05	2	19.90	19.95	0	34,411	0.00%
2018/03/20	2	19.85	8	19.96	20.05	-6	34,540	-0.02%
2018/03/19	5	20.02	747	19.85	19.80	-742	34,878	-2.13%	大賣/鉅額交易
2018/03/16	29	19.89	10	20.20	19.75	19	35,823	0.05%
2018/03/15	1	20.15	0	0.00	20.05	1	36,500	0.00%
2018/03/14	7	19.91	36	19.98	19.85	-29	36,260	-0.08%
2018/03/13	22	20.18	26	20.32	20.15	-4	36,428	-0.01%
2018/03/12	35	19.97	12	19.87	19.85	23	36,767	0.06%
2018/03/09	26	19.69	8	19.61	19.55	18	36,757	0.05%
2018/03/08	36	19.77	71	19.61	19.80	-35	36,560	-0.10%
2018/03/07	51	18.94	4	18.90	19.10	47	35,992	0.13%
2018/03/06	1	19.00	1	19.05	19.25	0	35,838	0.00%
2018/03/05	13	19.36	3	19.60	18.80	10	35,853	0.03%
2018/03/02	9	19.65	16	19.62	19.55	-7	35,579	-0.02%
2018/03/01	31	20.44	15	20.20	20.15	16	35,353	0.05%
2018/02/27	3	19.93	18	20.04	20.20	-15	34,992	-0.04%
2018/02/26	0	0.00	40	19.95	19.90	-40	34,738	-0.12%
2018/02/23	44	20.30	3	20.70	20.20	41	34,638	0.12%
2018/02/22	52	20.52	23	20.43	20.60	29	34,304	0.08%
2018/02/21	19	19.67	6	19.78	19.90	13	33,667	0.04%
2018/02/12	71	19.32	19	18.98	18.50	52	33,096	0.16%
2018/02/09	44	18.20	23	18.94	19.00	21	32,711	0.06%
2018/02/08	32	19.08	24	18.98	18.70	8	32,221	0.02%
2018/02/07	29	19.91	44	19.72	19.35	-15	31,995	-0.05%
2018/02/06	70	19.57	71	19.32	19.05	-1	31,452	0.00%
2018/02/05	37	20.43	60	20.63	21.00	-23	30,419	-0.08%
2018/02/02	152	21.03	105	20.89	20.90	47	29,702	0.16%	大買/大賣/
2018/02/01	54	21.15	46	21.33	21.10	8	28,889	0.03%
2018/01/31	114	20.69	91	20.94	21.20	23	28,550	0.08%	大買/
2018/01/30	41	20.07	71	20.23	19.60	-30	26,485	-0.11%
2018/01/29	17	18.91	123	18.82	19.80	-106	25,279	-0.42%	大賣/鉅額交易
2018/01/26	840	19.03	54	18.79	18.55	786	24,190	3.25%	大買/鉅額交易
2018/01/25	886	18.27	168	18.45	18.60	718	23,074	3.11%	大買/大賣/鉅額交易
2018/01/24	38	17.31	10	17.65	17.30	28	21,455	0.13%
2018/01/23	43	17.50	10	17.65	17.70	33	21,151	0.16%
2018/01/22	13	17.45	3	17.55	17.15	10	20,782	0.05%
2018/01/19	3	18.05	17	17.99	17.85	-14	20,467	-0.07%
2018/01/18	114	17.98	16	17.96	17.85	98	19,948	0.49%	大買/
2018/01/17	49	17.95	70	17.98	17.90	-21	19,607	-0.11%
2018/01/16	17	17.35	103	17.45	17.55	-86	18,760	-0.46%	大賣/
2018/01/15	31	17.38	17	17.32	17.10	14	18,568	0.08%
2018/01/12	33	17.52	25	17.42	17.50	8	18,286	0.04%
2018/01/11	20	17.30	20	16.95	17.30	0	17,938	0.00%
2018/01/10	7	17.06	8	17.23	16.85	-1	17,791	-0.01%
2018/01/09	61	17.46	66	17.54	17.30	-5	17,540	-0.03%
2018/01/08	116	17.13	15	17.14	17.15	101	16,729	0.60%	大買/鉅額交易
2018/01/05	10	17.00	12	16.86	16.90	-2	16,330	-0.01%
2018/01/04	6	16.75	2	16.55	16.65	4	16,125	0.02%
2018/01/03	25	17.01	0	0.00	16.60	25	16,023	0.16%
2018/01/02	12	16.42	0	0.00	16.80	12	15,821	0.08%

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－19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－22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－23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

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析