欣興 (3037)-凱基-高雄券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
184.0
漲跌
▲1.5
漲幅
+0.82%
成交量
7,223張
產業
上市電子零組件類股▲1.95%
2744人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	183.50	10	183.50	184.00	-9	17,823	-0.05%
2024/04/26	13.1	182.12	10	187.00	182.50	3.1	18,070	0.02%
2024/04/25	18	186.89	49	190.47	184.00	-31	18,192	-0.17%
2024/04/24	2	185.00	11.1	185.05	187.00	-9.1	17,703	-0.05%
2024/04/23	3	170.33	1	172.00	170.00	2	17,511	0.01%
2024/04/22	2	170.25	1	171.00	167.50	1	17,483	0.01%
2024/04/19	2.3	172.82	2	174.00	170.00	0.3	17,462	0.00%
2024/04/18	5.4	179.93	14	178.11	178.50	-8.6	17,256	-0.05%
2024/04/17	0	180.00	1	180.00	179.00	-1	17,275	-0.01%
2024/04/16	21.2	177.85	1.1	182.59	177.00	20.1	17,189	0.12%
2024/04/15	42.2	185.69	4	182.75	182.50	38.2	17,092	0.22%
2024/04/12	10.2	190.50	21	193.24	194.00	-10.9	16,828	-0.06%
2024/04/11	12	190.21	10	191.50	192.50	2	16,964	0.01%
2024/04/10	15	192.43	3	194.50	191.50	12	17,078	0.07%
2024/04/09	3.1	194.15	3	195.00	193.50	0.1	17,147	0.00%
2024/04/08	2	199.25	10.1	198.09	199.00	-8.1	17,073	-0.05%
2024/04/03	0	0.00	1	192.00	192.00	-1	16,814	-0.01%
2024/04/02	2	194.50	3	194.83	193.50	-1	16,766	-0.01%
2024/04/01	6.3	194.90	5.5	195.36	193.00	0.8	16,727	0.00%
2024/03/29	2	190.50	12	193.25	191.00	-10	16,622	-0.06%
2024/03/28	5	188.60	2	190.25	190.00	3	16,502	0.02%
2024/03/27	4	191.63	5	190.50	191.50	-1	16,503	-0.01%
2024/03/26	15.1	195.40	16	196.38	190.00	-0.9	16,579	-0.01%
2024/03/25	6	197.92	3	198.67	198.00	3	16,372	0.02%
2024/03/22	4	197.63	10	198.54	200.00	-6	16,352	-0.04%
2024/03/21	5	201.80	10.1	201.60	200.00	-5.1	16,283	-0.03%
2024/03/20	20	196.80	19	196.79	196.50	1	16,104	0.01%
2024/03/19	18	192.75	37.5	192.86	192.50	-19.5	15,743	-0.12%
2024/03/18	5	186.40	36.3	181.88	187.00	-31.3	15,167	-0.21%
2024/03/15	18.2	175.14	3	173.00	172.00	15.2	14,782	0.10%
2024/03/14	5	178.30	9.5	178.87	177.50	-4.5	14,960	-0.03%
2024/03/13	3.1	181.39	1	180.00	177.50	2.1	14,974	0.01%
2024/03/12	3.1	179.40	18.1	181.22	182.00	-15	14,884	-0.10%
2024/03/11	0.3	176.17	2	176.00	177.00	-1.7	14,746	-0.01%
2024/03/08	17	173.59	16	174.50	173.50	1	14,819	0.01%
2024/03/07	12	173.13	25	175.52	172.50	-13	14,725	-0.09%
2024/03/06	39.2	174.25	2	173.75	174.00	37.2	14,683	0.25%
2024/03/05	1.1	180.36	10	181.40	178.00	-8.9	14,731	-0.06%
2024/03/04	1	181.00	2	181.25	180.50	-1	14,948	-0.01%
2024/03/01	8.1	179.43	3	178.50	178.00	5.1	15,050	0.03%
2024/02/29	12.6	175.06	11	176.73	179.50	1.6	14,991	0.01%
2024/02/27	69.7	181.07	35.1	183.39	179.00	34.6	14,636	0.24%
2024/02/26	9	194.56	27.3	194.54	196.00	-18.3	13,782	-0.13%
2024/02/23	3	190.83	21.2	192.33	188.00	-18.2	13,574	-0.13%
2024/02/22	8	188.12	2.1	189.14	189.00	5.9	13,899	0.04%
2024/02/21	23	190.02	6	189.50	189.50	17	13,926	0.12%
2024/02/20	4	189.50	4.1	190.95	190.50	-0.1	13,945	0.00%
2024/02/19	37	188.59	98.7	188.00	192.50	-61.7	13,727	-0.45%
2024/02/16	0	0.00	7	181.43	182.00	-7	13,206	-0.05%
2024/02/15	1	178.50	6.1	182.05	180.50	-5.1	13,208	-0.04%
2024/02/05	12.4	176.50	11.2	177.42	176.50	1.2	13,201	0.01%
2024/02/02	0	0.00	24	179.08	180.00	-24	13,273	-0.18%
2024/02/01	1	176.50	1	176.50	177.50	0	13,239	0.00%
2024/01/31	18	176.69	10	176.00	176.00	8	13,263	0.06%
2024/01/30	7	178.86	1.1	178.95	178.00	5.9	13,303	0.04%
2024/01/29	11	172.18	41.4	176.22	178.00	-30.4	13,226	-0.23%
2024/01/26	8.3	171.76	6	174.00	171.50	2.3	13,187	0.02%
2024/01/25	6.4	174.53	25.1	174.50	175.50	-18.7	13,195	-0.14%
2024/01/24	25.2	169.66	14	171.50	169.50	11.2	12,861	0.09%
2024/01/23	14.1	171.72	10.3	173.03	174.50	3.9	12,765	0.03%
2024/01/22	9.2	173.45	7.2	173.56	175.00	1.9	12,782	0.02%
2024/01/19	5	164.90	78.3	166.88	169.50	-73.3	12,792	-0.57%
2024/01/18	15	157.00	1	159.00	157.00	14	12,858	0.11%
2024/01/17	3.2	159.19	1	159.50	158.50	2.2	12,936	0.02%
2024/01/16	2	162.00	1	162.50	162.00	1	13,170	0.01%
2024/01/15	2	160.01	1	160.00	159.50	1	13,188	0.01%
2024/01/12	9	159.72	0	0.00	159.00	9	13,212	0.07%
2024/01/11	2	160.51	0	0.00	160.50	2	13,277	0.02%
2024/01/10	9.1	160.68	5	160.00	162.50	4.1	13,469	0.03%
2024/01/09	2	162.50	3	164.50	162.50	-1	13,506	-0.01%
2024/01/08	1	162.00	1	163.00	161.00	0	13,686	0.00%
2024/01/05	28.5	162.21	0.5	163.50	160.00	28	13,824	0.20%
2024/01/04	28.5	166.99	1	165.00	164.50	27.5	13,724	0.20%
2024/01/03	12.3	169.66	0	0.00	170.00	12.3	13,823	0.09%
2024/01/02	1.1	172.05	0	0.00	173.00	1.1	13,782	0.01%
2023/12/29	2	174.76	1	175.00	176.00	1	13,827	0.01%
2023/12/28	2	178.50	3.1	176.66	175.50	-1	13,892	-0.01%
2023/12/27	1.5	177.83	3	178.50	178.00	-1.5	13,959	-0.01%
2023/12/26	1	177.00	1	177.50	177.50	0	14,136	0.00%
2023/12/25	1	176.00	0	0.00	175.00	1	14,217	0.01%
2023/12/22	5	176.00	5	177.10	175.00	0	14,389	0.00%
2023/12/21	1.1	173.45	38	176.30	179.00	-36.9	14,380	-0.26%
2023/12/20	12.2	173.56	5	174.60	173.00	7.2	14,324	0.05%
2023/12/19	12	174.29	2	178.00	174.50	10	14,450	0.07%
2023/12/18	19	177.53	1	179.00	176.00	18	14,520	0.12%
2023/12/15	4	180.88	18.1	181.89	182.00	-14.1	14,636	-0.10%
2023/12/14	0	0.00	6.1	179.66	180.50	-6.1	14,685	-0.04%
2023/12/13	4	176.75	0.3	176.50	177.00	3.7	14,720	0.03%
2023/12/12	5	177.00	5	177.50	176.00	0	15,164	0.00%
2023/12/11	9.1	178.82	13.6	180.17	178.00	-4.5	15,193	-0.03%
2023/12/08	0	0.00	20	174.50	174.50	-20	14,950	-0.13%
2023/12/07	1.1	169.50	2	170.50	168.50	-0.9	15,016	-0.01%
2023/12/06	11.1	171.04	1	171.50	170.00	10.1	15,083	0.07%
2023/12/05	14.4	171.86	5.2	172.71	171.50	9.2	15,110	0.06%
2023/12/04	11	175.27	3.4	175.59	177.00	7.6	14,993	0.05%
2023/12/01	4	176.38	4.2	176.50	176.00	-0.2	14,991	0.00%
2023/11/30	6.4	175.23	5.1	175.69	177.00	1.3	14,954	0.01%
2023/11/29	2.3	173.41	51.3	174.68	175.00	-49	14,807	-0.33%
2023/11/28	2	170.00	6	169.33	170.00	-4	14,628	-0.03%
2023/11/27	3.1	165.18	0	0.00	164.50	3.1	14,593	0.02%
2023/11/24	2.3	166.78	0	0.00	167.00	2.3	14,773	0.02%
2023/11/23	4	168.25	3	167.67	168.00	1	15,109	0.01%
2023/11/22	9.2	169.92	5.5	170.42	171.00	3.7	15,101	0.02%
2023/11/21	5	167.00	26.1	166.85	168.50	-21.1	15,184	-0.14%
2023/11/20	9.3	160.72	15.1	162.13	160.00	-5.8	15,423	-0.04%
2023/11/17	4	158.50	13	157.77	159.00	-9	15,336	-0.06%
2023/11/16	2	153.50	1	155.00	155.00	1	15,363	0.01%
2023/11/15	10	155.20	8	155.88	154.50	2	15,352	0.01%
2023/11/14	5	153.10	1	154.00	153.00	4	15,321	0.03%
2023/11/13	7	154.79	15.1	156.02	156.00	-8.1	15,446	-0.05%
2023/11/10	6.1	151.08	2	151.25	151.00	4.1	15,571	0.03%
2023/11/09	7	153.00	11	153.91	154.50	-4	15,603	-0.03%
2023/11/08	8	154.19	5	154.90	154.50	3	15,739	0.02%
2023/11/07	8.3	154.38	0	0.00	153.50	8.3	15,824	0.05%
2023/11/06	4	157.38	9	157.61	158.00	-5	16,019	-0.03%
2023/11/03	7.1	153.31	17.3	153.99	155.50	-10.2	16,388	-0.06%
2023/11/02	0.1	150.50	6.2	149.50	151.00	-6.1	16,370	-0.04%
2023/11/01	7.1	144.49	9	144.11	144.50	-1.9	16,377	-0.01%
2023/10/31	14	144.00	3	145.83	143.00	11	16,639	0.07%
2023/10/30	4.3	145.89	1	146.00	145.50	3.3	17,143	0.02%
2023/10/27	6.2	148.23	3.3	149.42	147.00	2.9	17,194	0.02%
2023/10/26	16.8	151.04	3.3	150.09	149.00	13.5	17,353	0.08%
2023/10/25	9	160.06	8	157.94	157.00	1	17,380	0.01%
2023/10/24	17.3	154.25	7	155.14	157.00	10.3	17,972	0.06%
2023/10/23	3	161.50	1	158.50	158.50	2	18,580	0.01%
2023/10/20	4.2	156.92	4	158.88	161.00	0.2	19,659	0.00%
2023/10/19	4.1	160.35	2	159.25	160.00	2.1	20,246	0.01%
2023/10/18	18.4	161.81	6	161.17	160.00	12.4	20,714	0.06%
2023/10/17	7.1	167.87	14	168.93	166.50	-6.9	21,177	-0.03%
2023/10/16	17.3	164.05	8	164.63	164.50	9.3	22,565	0.04%
2023/10/13	19.3	169.60	2	170.00	169.00	17.3	23,739	0.07%
2023/10/12	6	171.59	6.8	172.13	171.50	-0.8	24,128	0.00%
2023/10/11	8.1	172.76	2.1	176.45	171.50	6	24,906	0.02%
2023/10/06	3.3	172.87	1	173.50	172.50	2.3	25,550	0.01%
2023/10/05	10.1	172.81	4	173.63	172.50	6.1	25,793	0.02%
2023/10/04	7.2	173.02	4	173.25	174.00	3.2	25,809	0.01%
2023/10/03	1	177.00	1	178.00	175.50	0	25,840	0.00%
2023/10/02	5	178.70	6.1	179.07	178.50	-1.1	26,042	0.00%
2023/09/28	6	174.17	13	174.50	173.50	-7	26,337	-0.03%
2023/09/27	15.1	173.10	1.1	173.68	173.50	14	26,484	0.05%
2023/09/26	6	177.67	0	0.00	176.00	6	26,457	0.02%
2023/09/25	2	178.25	4	178.50	178.50	-2	26,596	-0.01%
2023/09/22	23.3	177.27	24	176.94	181.00	-0.8	26,579	0.00%
2023/09/21	21	181.12	8	181.38	180.50	13	26,499	0.05%
2023/09/20	22.2	186.11	7	184.50	183.50	15.2	26,558	0.06%
2023/09/19	16.1	188.44	24	188.52	188.50	-7.9	26,571	-0.03%
2023/09/18	19	186.60	5	185.60	184.50	14	26,467	0.05%
2023/09/15	61	190.44	37.8	189.79	190.50	23.2	26,386	0.09%
2023/09/14	6	186.17	10	186.50	186.00	-4	26,171	-0.02%
2023/09/13	6.1	184.40	4	183.13	181.50	2.1	26,200	0.01%
2023/09/12	2	181.25	13.1	184.13	185.00	-11.1	26,428	-0.04%
2023/09/11	4	181.25	2	181.25	179.50	2	26,684	0.01%
2023/09/08	2.2	181.91	0	0.00	181.00	2.2	26,828	0.01%
2023/09/07	1	185.50	1	185.00	184.50	0	27,295	0.00%
2023/09/06	5	185.40	19	187.39	187.00	-14	27,500	-0.05%
2023/09/05	0	0.00	5	185.80	186.50	-5	27,786	-0.02%
2023/09/04	5	183.00	4	184.63	185.00	1	28,511	0.00%
2023/09/01	3.5	182.94	17	185.26	182.00	-13.5	28,870	-0.05%
2023/08/31	7	184.50	7.5	184.87	185.50	-0.5	29,026	0.00%
2023/08/30	33	185.45	13	185.46	184.00	20	29,139	0.07%
2023/08/29	25	184.18	13.2	183.51	184.00	11.8	29,237	0.04%
2023/08/28	3.4	178.58	6	176.50	176.00	-2.6	29,112	-0.01%
2023/08/25	28.8	181.15	33.1	181.97	179.50	-4.2	29,448	-0.01%
2023/08/24	61.1	187.62	57.7	186.39	189.00	3.4	29,388	0.01%
2023/08/23	2	175.50	14	176.39	177.00	-12	29,334	-0.04%
2023/08/22	19	173.97	4	174.50	176.00	15	30,062	0.05%
2023/08/21	0.1	174.08	0	0.00	172.50	0.1	31,063	0.00%
2023/08/18	9.1	177.25	6	175.92	174.50	3.1	31,230	0.01%
2023/08/17	8.1	179.06	4	178.88	180.50	4.1	31,514	0.01%
2023/08/16	5	177.80	8	178.56	178.00	-3	31,889	-0.01%
2023/08/15	8	175.25	9	175.72	175.50	-1	31,957	0.00%
2023/08/14	8.1	168.59	5	169.30	170.50	3.1	32,426	0.01%
2023/08/11	4.1	176.35	2.1	176.33	174.50	2	32,885	0.01%
2023/08/10	4.3	178.84	3	179.00	177.00	1.3	33,081	0.00%
2023/08/09	17.2	184.19	23.5	185.17	184.00	-6.3	33,007	-0.02%
2023/08/08	3.1	179.90	5	180.10	178.50	-1.9	32,919	-0.01%
2023/08/07	9.1	180.63	3.1	180.71	182.00	6	33,012	0.02%
2023/08/04	10.6	176.56	12	177.63	177.50	-1.4	33,076	0.00%
2023/08/02	28.8	181.52	10.3	181.01	180.00	18.5	33,196	0.06%
2023/08/01	16.1	185.97	11	186.55	186.00	5.1	33,560	0.02%
2023/07/31	15.1	186.15	7.2	184.99	184.50	7.9	33,969	0.02%
2023/07/28	18.1	189.58	25	189.16	191.00	-6.9	33,919	-0.02%
2023/07/27	28.1	192.22	13	191.54	190.50	15.1	33,959	0.04%
2023/07/26	35	200.83	45.3	199.88	197.50	-10.3	33,805	-0.03%
2023/07/25	50.3	202.54	35.4	201.58	195.50	14.9	33,790	0.04%
2023/07/24	21	199.31	66.2	198.14	199.50	-45.2	32,927	-0.14%
2023/07/21	17.2	190.57	6	190.42	190.50	11.2	32,768	0.03%
2023/07/20	84	199.40	38.1	201.90	196.50	45.9	32,526	0.14%
2023/07/19	80.5	202.09	127.5	203.28	203.00	-47	32,017	-0.15%	大賣/
2023/07/18	105.2	194.78	85.4	190.63	200.00	19.8	30,787	0.06%	大買/
2023/07/17	58.2	184.55	32	183.95	182.00	26.2	29,625	0.09%
2023/07/14	26	185.37	48.6	184.50	187.00	-22.6	29,371	-0.08%
2023/07/13	12.2	175.80	47.3	174.75	175.50	-35.1	28,676	-0.12%
2023/07/12	12.2	170.51	5.1	170.43	171.00	7.1	27,913	0.03%
2023/07/11	3	169.50	7	169.64	169.00	-4	27,712	-0.01%
2023/07/10	4.1	168.12	10	169.40	167.00	-5.9	27,827	-0.02%
2023/07/07	9.3	168.74	4	170.38	170.00	5.3	27,843	0.02%
2023/07/06	34.6	172.11	3	169.83	169.00	31.6	27,676	0.11%
2023/07/05	20	178.65	175	178.10	178.00	-155	27,240	-0.57%	大賣/鉅額交易
2023/07/04	80	178.05	6	178.75	180.00	74	27,075	0.27%
2023/07/03	45	179.33	4.4	179.09	179.50	40.6	27,204	0.15%
2023/06/30	67	174.44	2	174.50	176.00	65	27,500	0.24%
2023/06/29	3.3	174.19	13	175.27	174.00	-9.7	28,041	-0.03%
2023/06/28	8.1	174.93	5	175.60	173.00	3.1	28,063	0.01%
2023/06/27	10.3	176.89	24.1	178.10	177.00	-13.7	28,482	-0.05%
2023/06/26	14.2	181.49	5	181.10	180.00	9.2	28,569	0.03%
2023/06/21	22	186.96	1.5	187.37	187.00	20.5	29,175	0.07%
2023/06/20	2.1	187.47	31.1	186.78	188.50	-29	29,637	-0.10%
2023/06/19	24	187.73	5	186.20	185.50	19	29,823	0.06%
2023/06/16	3.3	187.95	23	187.35	189.50	-19.7	30,056	-0.07%
2023/06/15	3.1	184.84	37.2	183.77	186.50	-34.1	29,855	-0.11%
2023/06/14	1.1	178.13	7	180.29	180.50	-5.9	29,629	-0.02%
2023/06/13	2.1	178.25	19.1	178.97	180.00	-17	29,512	-0.06%
2023/06/12	6.1	172.26	6	171.33	172.50	0.1	29,054	0.00%
2023/06/09	18	169.53	23.3	170.35	171.50	-5.3	28,957	-0.02%
2023/06/08	49.2	168.35	1.1	166.32	167.00	48.1	28,788	0.17%
2023/06/07	8.5	174.36	26.1	174.29	176.00	-17.6	28,229	-0.06%
2023/06/06	13.8	178.98	3.2	178.56	177.00	10.6	28,025	0.04%
2023/06/05	14.2	181.98	18	182.22	181.00	-3.8	28,021	-0.01%
2023/06/02	13.3	181.10	9	182.11	182.00	4.3	27,967	0.02%
2023/06/01	1.2	179.67	38	180.95	181.00	-36.8	27,935	-0.13%
2023/05/31	19	180.03	3	180.33	180.50	16	28,316	0.06%
2023/05/30	18.2	179.48	22.1	179.44	180.00	-4	28,128	-0.01%
2023/05/29	30	184.35	8.2	184.67	182.50	21.8	28,229	0.08%
2023/05/26	39.3	187.55	25.3	188.97	185.50	14.1	28,279	0.05%
2023/05/25	37	177.45	60.6	177.27	180.50	-23.6	27,771	-0.08%
2023/05/24	28.1	165.84	10.1	165.80	167.50	18	26,934	0.07%
2023/05/23	4	165.25	28	165.34	167.00	-24	26,869	-0.09%
2023/05/22	40.5	162.71	26	161.27	161.00	14.5	26,560	0.05%
2023/05/19	1.3	167.83	17.1	168.76	170.00	-15.8	26,206	-0.06%
2023/05/18	12.2	168.22	11.1	169.49	167.50	1.2	26,351	0.00%
2023/05/17	16.4	164.68	35.2	165.18	165.00	-18.9	26,099	-0.07%
2023/05/16	11.1	160.45	118.4	160.90	161.00	-107.4	25,638	-0.42%	大賣/鉅額交易
2023/05/15	7	157.50	3	157.33	156.00	4	25,354	0.02%
2023/05/12	121	158.43	13	156.27	160.00	108	25,345	0.43%	大買/鉅額交易
2023/05/11	23	157.07	16	158.22	156.00	7	25,166	0.03%
2023/05/10	11.1	157.50	21	157.45	158.00	-9.9	25,089	-0.04%
2023/05/09	34	159.65	20.1	158.56	160.50	13.9	25,096	0.06%
2023/05/08	49	160.57	63.3	160.25	161.00	-14.2	25,088	-0.06%
2023/05/05	15.1	150.89	42.5	151.08	152.50	-27.4	24,541	-0.11%
2023/05/04	7	147.07	12	147.33	148.50	-5	24,440	-0.02%
2023/05/03	21	146.12	37	145.50	147.00	-16	24,546	-0.07%
2023/05/02	34	144.46	52.2	145.67	143.50	-18.2	24,416	-0.07%
2023/04/28	8	144.44	83.3	144.27	145.00	-75.3	24,457	-0.31%
2023/04/27	15	136.10	7	135.86	136.50	8	23,763	0.03%
2023/04/26	26	137.94	49	138.61	139.00	-23	23,835	-0.10%
2023/04/25	20.2	136.55	37	138.84	135.00	-16.8	23,701	-0.07%
2023/04/24	0.1	136.50	8	138.56	139.50	-7.9	23,545	-0.03%
2023/04/21	6	137.42	12.1	137.66	136.50	-6.1	23,472	-0.03%
2023/04/20	16.2	136.00	5	136.30	135.50	11.2	23,368	0.05%
2023/04/19	23.4	134.74	1.6	133.75	132.50	21.8	23,543	0.09%
2023/04/18	17.2	137.35	5	136.50	136.50	12.2	23,617	0.05%
2023/04/17	3.2	138.50	6.3	139.26	139.00	-3.1	23,761	-0.01%
2023/04/14	13.2	139.39	0.3	139.67	139.00	12.9	23,949	0.05%
2023/04/13	18.8	140.16	8.1	139.88	139.50	10.7	23,954	0.04%
2023/04/12	9.2	141.84	1	141.50	142.00	8.2	23,932	0.03%
2023/04/11	11	143.23	3	144.50	143.00	8	23,978	0.03%
2023/04/10	9	144.22	13.2	143.75	144.50	-4.2	24,062	-0.02%
2023/04/07	4	144.75	1	145.00	144.50	3	24,146	0.01%
2023/04/06	19	143.50	8.7	144.47	144.00	10.3	24,192	0.04%
2023/03/31	5.2	148.44	12.7	148.67	147.50	-7.5	24,432	-0.03%
2023/03/30	14.1	146.54	49.9	146.14	147.50	-35.8	24,442	-0.15%
2023/03/29	7	140.50	4	140.88	140.50	3	24,829	0.01%
2023/03/28	45.6	140.80	7	138.51	138.50	38.6	25,628	0.15%
2023/03/27	15.2	146.33	13.1	145.13	145.50	2.2	25,225	0.01%
2023/03/24	35.4	148.34	39	148.90	148.00	-3.6	25,244	-0.01%
2023/03/23	23.1	143.23	26.1	143.40	146.00	-3	24,511	-0.01%
2023/03/22	27	140.63	151.3	141.49	140.00	-124.3	24,185	-0.51%	大賣/鉅額交易
2023/03/21	114.3	138.93	44	138.33	138.50	70.3	24,170	0.29%	大買/
2023/03/20	6.1	135.42	13	135.69	135.50	-6.9	23,881	-0.03%
2023/03/17	5.1	132.00	18	132.89	134.00	-13	24,105	-0.05%
2023/03/16	18.1	129.81	3	130.18	129.50	15	24,434	0.06%
2023/03/15	6	132.17	4	132.25	131.00	2	25,342	0.01%
2023/03/14	27.1	130.76	1	131.00	130.50	26.1	25,725	0.10%
2023/03/13	4.1	131.60	4	132.63	133.50	0.1	26,381	0.00%
2023/03/10	31.2	132.26	6.1	133.07	131.50	25.1	26,488	0.09%
2023/03/09	13	136.58	5	137.09	136.00	8	27,683	0.03%
2023/03/08	11	136.77	24	137.77	137.00	-13	27,666	-0.05%
2023/03/07	17.1	136.21	11.1	136.00	136.50	6	27,869	0.02%
2023/03/06	17.2	137.88	19	138.58	138.50	-1.8	27,852	-0.01%
2023/03/03	42.1	136.54	27	137.06	136.50	15.1	28,013	0.05%
2023/03/02	9	133.11	16	132.97	134.00	-7	27,673	-0.03%
2023/03/01	6	127.83	16.1	129.54	131.50	-10.1	27,695	-0.04%
2023/02/24	22.3	129.49	2	131.00	128.00	20.3	27,536	0.07%
2023/02/23	10.1	133.90	7	134.57	134.00	3.1	27,064	0.01%
2023/02/22	26.1	134.12	3	134.00	133.50	23.1	27,349	0.08%
2023/02/21	26	136.38	19	136.74	137.50	7	27,513	0.03%
2023/02/20	10.1	137.30	2	136.50	136.50	8.1	27,910	0.03%
2023/02/17	15.1	136.30	3	136.00	136.00	12.1	28,466	0.04%
2023/02/16	15.1	138.17	14.8	138.01	138.50	0.3	29,275	0.00%
2023/02/15	13.1	133.69	21.1	134.29	137.50	-8.1	30,468	-0.03%
2023/02/14	6.1	131.59	34	131.68	131.50	-28	30,890	-0.09%
2023/02/13	15	129.00	7	128.86	128.50	8	32,245	0.02%
2023/02/10	17.4	129.94	2	130.00	129.00	15.4	33,137	0.05%
2023/02/09	12	132.08	9	132.06	132.50	3	33,431	0.01%
2023/02/08	4	131.13	15	131.23	131.50	-11	33,774	-0.03%
2023/02/07	12	129.71	9	130.11	130.00	3	33,943	0.01%
2023/02/06	32.5	130.28	15.4	131.01	129.00	17.1	34,204	0.05%
2023/02/03	23.8	140.18	14	139.96	137.00	9.8	34,062	0.03%
2023/02/02	4.2	142.12	26	143.58	143.50	-21.9	34,277	-0.06%
2023/02/01	49	141.67	49.1	141.23	141.50	-0.1	34,457	0.00%
2023/01/31	7	136.21	9.5	136.45	136.50	-2.5	34,564	-0.01%
2023/01/30	61	131.57	83.2	133.78	136.00	-22.2	35,279	-0.06%
2023/01/17	8	127.13	2	127.50	127.00	6	35,331	0.02%
2023/01/16	51.1	128.87	56	128.59	128.00	-4.9	36,209	-0.01%
2023/01/13	17.5	127.13	19.1	128.32	126.00	-1.6	36,404	0.00%
2023/01/12	38.1	125.79	39.2	126.02	125.00	-1.2	36,934	0.00%
2023/01/11	3	127.33	7	127.43	128.00	-4	37,413	-0.01%
2023/01/10	8	126.19	15	126.13	126.50	-7	37,953	-0.02%
2023/01/09	27.1	126.76	40	126.81	127.50	-12.9	38,592	-0.03%
2023/01/06	19	121.79	24	122.02	123.00	-5	38,463	-0.01%
2023/01/05	67	118.68	66	119.10	119.00	1	38,437	0.00%
2023/01/04	54	119.40	54	119.86	120.00	0	38,524	0.00%
2023/01/03	5	121.60	10	120.70	122.00	-5	38,642	-0.01%
2022/12/30	38.5	121.09	20	121.25	120.00	18.5	38,893	0.05%
2022/12/29	23.1	120.42	34	120.57	121.50	-10.9	38,945	-0.03%
2022/12/28	49	120.56	43	120.80	120.00	6	39,277	0.02%
2022/12/27	4	123.75	3	122.67	122.50	1	39,633	0.00%
2022/12/26	3	122.51	5	122.80	123.00	-2	39,842	0.00%
2022/12/23	26	123.81	24	122.60	125.00	2	40,196	0.00%
2022/12/22	50	122.26	39	122.59	122.00	11	40,091	0.03%
2022/12/21	70.4	121.93	70	122.45	120.50	0.4	40,102	0.00%
2022/12/20	52.6	128.48	59	127.89	126.50	-6.4	39,454	-0.02%
2022/12/19	18	140.47	15	141.03	140.50	3	38,921	0.01%
2022/12/16	30.1	142.87	16	143.25	142.00	14.1	38,881	0.04%
2022/12/15	2	147.75	12	147.75	149.00	-10	38,834	-0.03%
2022/12/14	13	146.73	12.1	146.58	147.50	0.9	38,939	0.00%
2022/12/13	28.1	147.03	24	148.08	146.00	4.1	39,001	0.01%
2022/12/12	8	149.31	4	149.13	150.00	4	38,827	0.01%
2022/12/09	43	149.66	18	150.22	149.50	25	39,005	0.06%
2022/12/08	34.6	148.60	16	148.41	149.50	18.6	38,854	0.05%
2022/12/07	68.9	154.79	27.1	152.10	150.00	41.8	38,833	0.11%
2022/12/06	78.6	165.89	53	165.93	163.00	25.6	38,234	0.07%
2022/12/05	40	166.85	47	165.72	166.00	-7	38,054	-0.02%
2022/12/02	11.2	160.00	17	160.09	160.50	-5.8	37,559	-0.02%
2022/12/01	133	163.55	121.1	162.75	159.50	11.9	37,807	0.03%	大買/大賣/
2022/11/30	7	154.50	12	153.63	155.50	-5	36,551	-0.01%
2022/11/29	61.4	151.64	41	151.63	151.00	20.3	36,655	0.06%
2022/11/28	16.4	155.57	13	156.31	155.50	3.4	36,801	0.01%
2022/11/25	23.1	157.80	36	159.03	156.50	-12.9	37,569	-0.03%
2022/11/24	27.3	154.29	17	154.94	157.50	10.3	37,308	0.03%
2022/11/23	18	154.22	25.3	155.73	153.50	-7.3	37,153	-0.02%
2022/11/22	39	157.09	23	156.41	156.00	16	37,179	0.04%
2022/11/21	19	156.21	17	156.94	157.00	2	37,057	0.01%
2022/11/18	64	155.87	75	155.55	154.00	-11	36,990	-0.03%
2022/11/17	32.1	160.23	27	161.09	158.50	5.1	36,745	0.01%
2022/11/16	52	160.83	44	160.26	161.50	8	36,811	0.02%
2022/11/15	13	158.38	17.1	159.44	161.00	-4.1	36,767	-0.01%
2022/11/14	38.1	159.50	23.6	160.01	158.50	14.5	36,487	0.04%
2022/11/11	32	159.61	50.2	160.17	158.00	-18.2	35,903	-0.05%
2022/11/10	80	145.03	97.1	144.60	147.00	-17.1	34,562	-0.05%
2022/11/09	127.3	140.78	169.2	141.85	145.00	-42	34,019	-0.12%	大買/大賣/
2022/11/08	65	133.06	103.6	134.10	133.00	-38.6	33,249	-0.12%	大賣/
2022/11/07	26	127.12	20	127.23	128.00	6	32,763	0.02%
2022/11/04	40.2	125.63	18	126.64	129.00	22.2	32,663	0.07%
2022/11/03	16	127.00	15	126.63	127.50	1	32,429	0.00%
2022/11/02	5	127.50	23.3	127.31	127.50	-18.3	32,426	-0.06%
2022/11/01	31.3	125.19	32.1	124.61	125.00	-0.8	32,127	0.00%
2022/10/31	61	124.50	63	124.91	124.50	-2	32,406	-0.01%
2022/10/28	43	121.78	81	122.74	122.50	-38	32,386	-0.12%
2022/10/27	40	120.15	53	120.05	120.50	-13	32,343	-0.04%
2022/10/26	104	119.06	61	118.72	118.50	43	32,566	0.13%	大買/
2022/10/25	51.3	122.27	48	122.29	121.50	3.3	32,418	0.01%
2022/10/24	153	123.46	163.5	124.65	122.00	-10.5	32,909	-0.03%	大買/大賣/
2022/10/21	17.1	117.97	29	118.33	116.50	-11.9	33,140	-0.04%
2022/10/20	184.5	116.30	118	115.90	116.50	66.5	33,587	0.20%	大買/大賣/
2022/10/19	21	123.98	65	124.15	122.50	-44	33,184	-0.13%
2022/10/18	78.1	122.59	60	121.37	121.00	18.1	32,816	0.06%
2022/10/17	107	116.15	111	115.84	119.50	-4	32,568	-0.01%	大買/大賣/
2022/10/14	56	117.85	70	114.56	118.00	-14	32,329	-0.04%
2022/10/13	107	110.55	92	109.80	107.50	15	32,698	0.05%	大買/
2022/10/12	58	112.89	59	113.46	113.00	-1	32,790	0.00%
2022/10/11	40.1	112.74	29	114.72	112.00	11.1	32,949	0.03%
2022/10/07	31	120.55	30	121.42	120.00	1	33,045	0.00%
2022/10/06	3	121.67	5	123.00	123.50	-2	33,041	-0.01%
2022/10/05	22	122.86	11	123.59	121.50	11	33,122	0.03%
2022/10/04	9	120.94	10.2	122.33	122.50	-1.2	32,909	0.00%
2022/10/03	30.3	117.64	39.3	118.82	117.50	-9	32,733	-0.03%
2022/09/30	6.2	113.90	6	111.83	117.50	0.2	33,043	0.00%
2022/09/29	8	115.31	9.4	115.59	113.00	-1.4	33,152	0.00%
2022/09/28	23.2	118.39	10.1	115.86	115.00	13.2	33,183	0.04%
2022/09/27	13.1	120.53	19	121.29	123.50	-5.9	33,283	-0.02%
2022/09/26	17	120.76	13	121.62	118.00	4	33,442	0.01%
2022/09/23	7	124.07	11	123.55	123.00	-4	33,728	-0.01%
2022/09/22	15	124.23	22	124.07	124.00	-7	33,827	-0.02%
2022/09/21	22	127.70	10	127.70	127.50	12	33,785	0.04%
2022/09/20	14.1	130.04	11.4	128.89	129.00	2.7	34,024	0.01%
2022/09/19	23.2	133.31	31.1	131.79	131.50	-7.9	34,086	-0.02%
2022/09/16	9	131.83	4	131.38	130.00	5	34,195	0.01%
2022/09/15	9	134.50	5	135.20	133.00	4	34,302	0.01%
2022/09/14	35.3	133.55	27	133.78	135.50	8.3	34,700	0.02%
2022/09/13	18.2	140.46	3.1	143.24	139.00	15.1	34,961	0.04%
2022/09/12	5	143.50	7	143.43	142.50	-2	35,100	-0.01%
2022/09/08	9	139.50	9	139.94	139.50	0	36,276	0.00%
2022/09/07	56.2	136.55	58	135.58	139.00	-1.9	37,968	0.00%
2022/09/06	11	139.14	14	139.71	139.00	-3	38,164	-0.01%
2022/09/05	19	141.18	16	139.31	138.00	3	38,203	0.01%
2022/09/02	19.1	139.03	38	140.20	138.50	-18.9	38,114	-0.05%
2022/09/01	43	141.73	10	139.70	138.00	33	37,632	0.09%
2022/08/31	8.1	150.63	2	151.75	151.50	6.1	36,962	0.02%
2022/08/30	3	152.67	9.1	152.83	153.00	-6	37,023	-0.02%
2022/08/29	11.2	149.74	6	150.58	151.50	5.2	37,115	0.01%
2022/08/26	19	157.26	26	157.21	156.50	-7	36,956	-0.02%
2022/08/25	16.3	155.61	14	156.39	154.50	2.3	37,138	0.01%
2022/08/24	23	153.39	26	154.12	154.50	-3	37,485	-0.01%
2022/08/23	42.2	157.13	23.1	157.36	154.50	19.1	37,409	0.05%
2022/08/22	53.5	166.23	45	164.07	163.50	8.5	37,361	0.02%
2022/08/19	8	162.31	13	162.65	163.50	-5	37,206	-0.01%
2022/08/18	24.3	155.44	25.1	156.85	160.00	-0.9	37,362	0.00%
2022/08/17	35	161.63	34	159.28	159.00	1	37,299	0.00%
2022/08/16	28	161.77	29	162.81	162.50	-1	37,334	0.00%
2022/08/15	46.2	162.90	41.1	164.00	163.50	5.1	37,170	0.01%
2022/08/12	49.1	155.50	84.3	156.85	158.00	-35.2	36,528	-0.10%
2022/08/11	25.1	153.90	31	153.94	152.50	-6	36,305	-0.02%
2022/08/10	8	151.94	11	154.55	150.00	-3	36,250	-0.01%
2022/08/09	21	153.12	36.2	154.29	154.00	-15.1	36,220	-0.04%
2022/08/08	5	148.70	10	151.50	153.00	-5	36,151	-0.01%
2022/08/05	13	150.61	30.1	151.57	150.50	-17.1	36,140	-0.05%
2022/08/04	36.2	145.84	37	146.77	146.00	-0.8	35,785	0.00%
2022/08/03	23.2	147.01	20	147.98	147.50	3.2	35,343	0.01%
2022/08/02	75.4	148.97	57	148.76	148.00	18.4	35,063	0.05%
2022/08/01	27.2	155.34	19	154.53	155.00	8.2	34,607	0.02%
2022/07/29	48.2	159.32	28.2	158.88	158.50	20	34,030	0.06%
2022/07/28	85	167.05	10.2	166.80	162.00	74.8	33,366	0.22%
2022/07/27	28	174.59	36.2	176.70	179.50	-8.2	32,397	-0.03%
2022/07/26	26.3	171.79	15	168.77	170.00	11.3	31,648	0.04%
2022/07/25	12.1	175.17	14	176.96	176.00	-1.9	31,695	-0.01%
2022/07/22	9.5	177.34	11.3	177.96	177.00	-1.8	32,085	-0.01%
2022/07/21	23.2	175.91	14.4	176.06	177.50	8.8	32,633	0.03%
2022/07/20	41	170.07	30.1	169.70	170.50	11	32,356	0.03%
2022/07/19	8.3	164.72	16.1	165.37	164.00	-7.8	31,985	-0.02%
2022/07/18	20	160.70	25	162.78	163.50	-5	31,886	-0.02%
2022/07/15	10	153.80	21	155.57	156.50	-11	31,603	-0.03%
2022/07/14	5	152.60	3	151.00	153.50	2	31,402	0.01%
2022/07/13	12	155.08	4	156.38	149.50	8	31,220	0.03%
2022/07/12	9	151.00	16	150.63	148.50	-7	31,142	-0.02%
2022/07/11	20	155.53	8	156.06	153.00	12	31,094	0.04%
2022/07/08	37	157.81	28	158.38	157.50	9	30,828	0.03%
2022/07/07	11	155.73	22	156.11	156.50	-11	30,399	-0.04%
2022/07/06	20	152.75	10	153.30	147.50	10	30,012	0.03%
2022/07/05	11	153.23	15	154.50	153.50	-4	29,996	-0.01%
2022/07/04	23.1	150.13	20	151.65	149.00	3.1	29,582	0.01%
2022/07/01	12	152.53	12	148.46	146.00	0	29,430	0.00%
2022/06/30	37	157.58	38	158.01	158.50	-1	29,122	0.00%
2022/06/29	20	162.05	24	161.60	162.50	-4	29,127	-0.01%
2022/06/28	42.1	160.14	26	158.54	161.00	16.1	29,070	0.06%
2022/06/27	24.2	169.00	30.2	168.91	167.50	-6	29,029	-0.02%
2022/06/24	27	161.44	27	161.02	160.50	0	28,920	0.00%
2022/06/23	26	158.17	31	158.27	159.00	-5	28,778	-0.02%
2022/06/22	19	163.53	7.2	162.32	158.00	11.8	28,839	0.04%
2022/06/21	35	166.40	44.2	165.59	169.50	-9.2	28,464	-0.03%
2022/06/20	61.1	162.05	58	161.59	157.50	3.1	28,086	0.01%
2022/06/17	32.3	163.02	41	163.50	166.00	-8.7	27,775	-0.03%
2022/06/16	75.3	175.31	47	176.64	165.50	28.3	26,598	0.11%
2022/06/15	26.4	193.80	10	191.25	183.00	16.4	24,896	0.07%
2022/06/14	15	198.77	8	200.63	201.50	7	24,619	0.03%
2022/06/13	10.1	200.26	8	200.69	200.00	2.1	24,809	0.01%
2022/06/10	2.1	204.76	2	205.75	206.50	0.1	25,100	0.00%
2022/06/09	6	207.50	4.2	206.79	206.50	1.8	25,540	0.01%
2022/06/08	8.5	203.33	10	203.80	204.50	-1.5	25,585	-0.01%
2022/06/07	5.1	200.79	4	201.88	200.00	1.1	25,898	0.00%
2022/06/06	5	205.10	5	205.90	203.50	0	26,165	0.00%
2022/06/02	10.1	203.00	11	203.41	203.50	-0.9	26,590	0.00%
2022/06/01	19.5	207.20	4.1	207.12	205.50	15.5	26,890	0.06%
2022/05/31	5	214.10	13	215.50	215.50	-8	26,755	-0.03%
2022/05/30	52	212.23	56.1	212.74	213.00	-4.1	26,804	-0.02%
2022/05/27	8	204.25	4	205.00	201.50	4	26,707	0.01%
2022/05/26	13.1	204.16	2.1	208.48	201.50	11	27,153	0.04%
2022/05/25	6	205.83	7	209.50	213.00	-1	27,629	0.00%
2022/05/24	25.2	208.80	1	214.50	204.00	24.2	28,654	0.08%
2022/05/23	3.2	217.42	2	217.25	216.00	1.2	28,816	0.00%
2022/05/20	3	217.83	6	218.83	217.00	-3	29,177	-0.01%
2022/05/19	8	216.31	2	217.26	219.00	6	29,942	0.02%
2022/05/18	28	224.34	29	223.41	222.50	-1	30,060	0.00%
2022/05/17	25	216.16	29.2	217.85	219.50	-4.2	30,272	-0.01%
2022/05/16	15	220.23	20	217.53	214.50	-5	30,309	-0.02%
2022/05/13	10	213.00	13	214.65	215.00	-3	30,139	-0.01%
2022/05/12	15	212.47	15	213.93	208.50	0	30,285	0.00%
2022/05/11	9	214.00	6	212.75	212.00	3	30,484	0.01%
2022/05/10	9.1	209.30	11.1	212.67	216.50	-2	30,940	-0.01%
2022/05/09	18	212.25	19.1	213.60	211.00	-1.1	30,922	0.00%
2022/05/06	6.1	208.82	2	210.00	208.00	4.1	30,785	0.01%
2022/05/05	16	221.63	12	221.46	218.00	4	30,673	0.01%
2022/05/04	15	218.00	15.1	219.09	217.50	-0.1	30,545	0.00%
2022/05/03	4	213.38	3.4	214.62	213.50	0.6	30,705	0.00%
2022/04/29	15.6	211.49	29.3	213.10	213.00	-13.7	31,125	-0.04%
2022/04/28	24	209.23	13	209.85	205.50	11	30,759	0.04%
2022/04/27	24.1	204.89	33.1	207.20	216.50	-9	30,313	-0.03%
2022/04/26	20.5	201.09	15	199.23	199.50	5.5	29,572	0.02%
2022/04/25	8.3	201.65	7	204.22	202.00	1.3	29,559	0.00%
2022/04/22	8.1	210.82	1	210.50	210.00	7.1	29,503	0.02%
2022/04/21	6	217.34	5	219.10	220.00	1	29,467	0.00%
2022/04/20	4	219.13	8.3	217.60	220.00	-4.3	29,621	-0.01%
2022/04/19	14	210.96	9	210.72	210.50	5	29,648	0.02%
2022/04/18	7	206.00	8	206.06	206.50	-1	29,942	0.00%
2022/04/15	6	206.62	2	207.50	205.00	4	30,175	0.01%
2022/04/14	1	221.00	2	219.00	217.50	-1	30,373	0.00%
2022/04/13	7.3	215.53	6	217.33	216.50	1.3	30,535	0.00%
2022/04/12	3	216.83	6	214.50	215.00	-3	30,631	-0.01%
2022/04/11	14.5	216.20	3	216.17	213.50	11.5	30,835	0.04%
2022/04/08	12	229.38	3	228.67	231.00	9	30,643	0.03%
2022/04/07	10.1	231.46	10	230.85	227.00	0.1	30,609	0.00%
2022/04/06	14.2	233.12	8	232.25	230.50	6.2	30,340	0.02%
2022/04/01	7	243.86	5	246.00	243.50	2	30,397	0.01%
2022/03/31	4.1	247.51	6	247.83	249.00	-1.9	30,462	-0.01%
2022/03/30	13	248.42	26.3	249.55	248.50	-13.3	31,026	-0.04%
2022/03/29	14	244.68	14.1	243.81	244.00	-0.1	30,997	0.00%
2022/03/28	2	241.00	1	242.50	241.00	1	30,908	0.00%
2022/03/25	15.2	241.76	22.2	242.46	246.00	-7	30,920	-0.02%
2022/03/24	6.1	237.44	7.3	238.48	238.50	-1.2	31,276	0.00%
2022/03/23	22	239.23	15.2	239.22	239.00	6.9	31,287	0.02%
2022/03/22	0.1	228.00	3	230.17	232.00	-3	31,155	-0.01%
2022/03/21	24	225.73	27.2	225.03	226.00	-3.2	31,103	-0.01%
2022/03/18	4.2	219.86	2	219.25	219.50	2.2	31,121	0.01%
2022/03/17	92.1	224.66	97.2	225.35	225.50	-5.1	31,208	-0.02%
2022/03/16	36.1	214.43	32	216.02	212.50	4.1	31,179	0.01%
2022/03/15	21.4	217.49	20	216.15	217.50	1.4	31,113	0.00%
2022/03/14	44.5	228.19	37	227.85	225.00	7.5	31,009	0.02%
2022/03/11	12	236.50	7	237.00	235.50	5	30,728	0.02%
2022/03/10	7	238.14	19.3	238.79	241.00	-12.3	30,780	-0.04%
2022/03/09	12	222.63	7	224.00	227.00	5	30,999	0.02%
2022/03/08	12.1	222.96	16	220.44	216.00	-3.9	30,961	-0.01%
2022/03/07	17.5	228.76	18	224.17	222.00	-0.5	31,407	0.00%
2022/03/04	10	246.75	5	248.20	245.00	5	31,477	0.02%
2022/03/03	3	248.50	4	249.13	246.00	-1	31,984	0.00%
2022/03/02	9	245.28	8	247.63	250.00	1	32,633	0.00%
2022/03/01	20	254.10	22	253.11	246.50	-2	32,721	-0.01%
2022/02/25	24	256.25	24	256.77	254.00	0	32,163	0.00%
2022/02/24	56	245.23	65.4	246.56	243.00	-9.4	31,324	-0.03%
2022/02/23	13	236.65	61	236.77	240.50	-48	30,098	-0.16%
2022/02/21	11.1	238.67	8	239.69	237.50	3.1	29,981	0.01%
2022/02/18	36	242.93	49.2	241.58	242.00	-13.2	29,739	-0.04%
2022/02/17	10	234.55	10	234.85	234.50	0	29,288	0.00%
2022/02/16	37	232.41	43.3	234.35	233.50	-6.3	29,726	-0.02%
2022/02/15	23	225.15	24.2	223.87	222.50	-1.2	29,955	0.00%
2022/02/14	17.3	217.14	11.1	216.59	217.50	6.2	30,312	0.02%
2022/02/11	9	218.44	21.2	222.31	222.00	-12.2	30,787	-0.04%
2022/02/10	17	223.03	10	218.25	217.50	7	31,135	0.02%
2022/02/09	7.1	217.80	28.3	217.71	221.50	-21.3	31,084	-0.07%
2022/02/08	26	204.40	6	204.58	205.50	20	31,235	0.06%
2022/02/07	5	202.00	4	202.63	203.00	1	31,609	0.00%
2022/01/26	3	202.67	4	201.25	200.00	-1	32,474	0.00%
2022/01/25	4.3	201.26	1	200.00	200.50	3.3	33,702	0.01%
2022/01/24	11	201.55	11	201.68	207.00	0	34,432	0.00%
2022/01/21	37.4	207.87	32	206.98	201.00	5.4	35,464	0.02%
2022/01/20	6	215.08	7	216.86	222.00	-1	36,943	0.00%
2022/01/19	10	215.95	15	216.03	215.50	-5	37,518	-0.01%
2022/01/18	17	224.76	26	224.33	222.00	-9	38,503	-0.02%
2022/01/17	11	222.77	11.2	222.37	221.50	-0.2	39,119	0.00%
2022/01/14	26	214.44	26	214.79	220.00	0	39,465	0.00%
2022/01/13	15.1	216.70	26	217.71	218.00	-10.9	39,962	-0.03%
2022/01/12	41	215.63	16	215.09	216.00	25	41,611	0.06%
2022/01/11	8.2	209.96	9	209.83	208.50	-0.8	42,418	0.00%
2022/01/10	17.3	209.51	9	209.17	209.50	8.3	42,602	0.02%
2022/01/07	10.1	215.50	12	219.03	217.50	-1.9	42,644	0.00%
2022/01/06	20.3	222.56	3	223.33	221.00	17.3	42,499	0.04%
2022/01/05	20	231.53	4.1	235.66	230.00	15.9	42,443	0.04%
2022/01/04	6.1	233.67	12	236.00	237.00	-5.9	42,333	-0.01%
2022/01/03	5	234.99	5	234.00	231.00	0	42,224	0.00%
2021/12/30	2	232.50	0	0.00	231.00	2	42,145	0.00%
2021/12/29	5	235.20	3	236.33	233.00	2	42,103	0.00%
2021/12/28	4	237.63	3	238.50	239.00	1	42,363	0.00%
2021/12/27	21	241.38	21	242.26	236.00	0	42,571	0.00%
2021/12/24	11.2	239.36	10	238.35	239.00	1.1	42,333	0.00%
2021/12/23	36	237.40	48.3	237.23	240.00	-12.3	42,380	-0.03%
2021/12/22	14	225.39	15	226.83	227.50	-1	41,890	0.00%
2021/12/21	13	217.19	15	218.47	222.50	-2	41,888	0.00%
2021/12/20	9	220.61	4	220.63	218.00	5	42,008	0.01%
2021/12/17	20	225.43	21	225.62	222.00	-1	41,913	0.00%
2021/12/16	4	222.38	6	223.33	225.00	-2	41,271	0.00%
2021/12/15	12	219.33	11	219.68	221.50	1	41,202	0.00%
2021/12/14	9.1	216.63	6	218.67	216.00	3.1	41,149	0.01%
2021/12/13	4	221.38	1.1	221.09	220.50	2.9	41,250	0.01%
2021/12/10	25	222.84	33	221.83	224.50	-8	41,011	-0.02%
2021/12/09	21.1	221.18	7	222.09	218.00	14.1	40,704	0.03%
2021/12/08	3	221.67	13	222.81	221.00	-10	40,307	-0.02%
2021/12/07	30.1	222.78	23	225.74	216.50	7.1	40,093	0.02%
2021/12/06	5	217.20	5	218.10	219.00	0	39,898	0.00%
2021/12/03	10	215.85	39.2	216.07	217.50	-29.2	40,230	-0.07%
2021/12/02	25.2	220.42	25	217.22	213.00	0.2	40,435	0.00%
2021/12/01	31.1	223.39	22	223.84	223.50	9.1	40,183	0.02%
2021/11/30	112.2	224.38	122	223.00	228.00	-9.8	40,365	-0.02%	大買/大賣/
2021/11/29	29	211.50	46.5	208.92	213.00	-17.5	39,603	-0.04%
2021/11/26	48.1	207.04	46.1	208.03	207.50	2	39,141	0.01%
2021/11/25	237	206.84	147.2	206.47	210.50	89.8	38,392	0.23%	大買/大賣/
2021/11/24	22	198.70	24.5	199.46	198.50	-2.5	37,769	-0.01%
2021/11/23	36	197.17	40	197.68	197.00	-4	37,719	-0.01%
2021/11/22	10.2	193.45	12	193.42	196.00	-1.8	37,712	0.00%
2021/11/19	9.1	195.77	10	194.95	195.50	-0.9	37,944	0.00%
2021/11/18	15.1	191.94	14	192.18	192.50	1.1	37,931	0.00%
2021/11/17	19.3	195.70	18	195.61	198.00	1.3	37,752	0.00%
2021/11/16	8	195.31	14	196.21	195.00	-6	37,770	-0.02%
2021/11/15	41	198.63	51	200.89	196.00	-10	37,550	-0.03%
2021/11/12	99	203.05	82	203.70	202.00	17	37,218	0.05%
2021/11/11	82	197.74	111	197.71	195.00	-29	36,710	-0.08%	大賣/
2021/11/10	73	198.28	42.5	198.45	199.50	30.5	36,293	0.08%
2021/11/09	27	195.87	20	195.30	192.50	7	36,056	0.02%
2021/11/08	14	189.18	12	189.79	190.00	2	35,453	0.01%
2021/11/05	40	191.38	75.1	191.83	195.00	-35.1	35,339	-0.10%
2021/11/04	15	192.73	24	191.48	190.00	-9	34,840	-0.03%
2021/11/03	68.1	187.36	108.1	186.83	187.50	-40	34,226	-0.12%	大賣/
2021/11/02	109.1	195.26	62	195.85	196.00	47.1	33,303	0.14%	大買/
2021/11/01	72.1	193.01	64.3	192.44	189.00	7.9	32,188	0.02%
2021/10/29	315	183.02	319.4	183.24	190.00	-4.4	31,402	-0.01%	大買/大賣/
2021/10/28	177	178.10	132.1	178.40	178.50	44.9	30,448	0.15%	大買/大賣/
2021/10/27	4	170.75	22.1	169.89	171.50	-18.1	28,531	-0.06%
2021/10/26	109	156.15	117	155.94	156.00	-8	28,742	-0.03%	大買/大賣/
2021/10/25	21	149.24	30.1	148.31	150.50	-9.1	29,124	-0.03%
2021/10/22	28	144.04	21	143.93	143.50	7	29,002	0.02%
2021/10/21	301	145.27	301.1	145.14	142.00	-0.1	28,860	0.00%	大買/大賣/
2021/10/20	62	143.96	80.2	144.69	145.50	-18.2	28,646	-0.06%
2021/10/19	28	136.82	26.5	137.25	141.50	1.5	27,469	0.01%
2021/10/18	17	129.41	8	129.50	129.00	9	27,003	0.03%
2021/10/15	8	125.69	18.2	125.64	126.00	-10.2	27,093	-0.04%
2021/10/14	6	117.08	20.2	117.68	117.00	-14.2	26,922	-0.05%
2021/10/13	13.3	119.15	9	118.50	116.00	4.3	26,806	0.02%
2021/10/12	8.1	126.37	5	126.00	124.00	3.1	26,618	0.01%
2021/10/08	6.2	129.91	12	129.17	130.00	-5.8	26,985	-0.02%
2021/10/07	10	126.20	8	126.50	126.50	2	27,350	0.01%
2021/10/06	5.1	123.39	2	121.50	121.50	3.1	27,579	0.01%
2021/10/05	6.3	123.92	8	123.25	125.50	-1.7	28,182	-0.01%
2021/10/04	12	127.74	18.1	124.08	122.50	-6	28,552	-0.02%
2021/10/01	16.1	128.49	8	127.75	127.50	8.1	29,957	0.03%
2021/09/30	15.3	129.86	14	131.54	132.00	1.3	30,758	0.00%
2021/09/29	11.1	131.69	8	131.31	131.00	3.1	30,847	0.01%
2021/09/28	13.4	132.72	22	134.14	137.00	-8.7	31,223	-0.03%
2021/09/27	15.6	138.82	19	140.55	138.00	-3.4	31,120	-0.01%
2021/09/24	156.2	144.44	153	144.49	143.00	3.2	31,299	0.01%	大買/大賣/
2021/09/23	14	144.36	20	145.20	142.00	-6	31,283	-0.02%
2021/09/22	27	141.98	2	141.00	141.00	25	31,298	0.08%
2021/09/17	12	144.42	13.2	146.06	147.50	-1.2	31,413	0.00%
2021/09/16	297	146.00	304.4	145.95	145.50	-7.4	31,702	-0.02%	大買/大賣/
2021/09/15	2	142.00	3	142.67	141.50	-1	32,148	0.00%
2021/09/14	3	143.83	3	144.00	142.50	0	32,906	0.00%
2021/09/13	7.1	143.16	14	145.14	144.50	-6.9	34,201	-0.02%
2021/09/10	7	144.29	6	144.75	145.50	1	34,822	0.00%
2021/09/09	14	142.39	15	144.70	144.00	-1	35,693	0.00%
2021/09/08	30	142.00	13	141.62	143.00	17	36,309	0.05%
2021/09/07	65	148.53	63.1	148.69	148.50	1.9	36,278	0.01%
2021/09/06	18	155.06	20.5	154.65	154.50	-2.5	36,028	-0.01%
2021/09/03	14	151.11	20.2	152.20	155.00	-6.2	36,071	-0.02%
2021/09/02	16	148.41	18	148.25	147.50	-2	36,138	-0.01%
2021/09/01	13	147.23	15.2	149.00	148.50	-2.2	36,936	-0.01%
2021/08/31	1.1	146.00	0	0.00	147.50	1.1	38,702	0.00%
2021/08/30	17	147.06	29.1	148.10	148.00	-12.1	40,199	-0.03%
2021/08/27	28.2	143.59	34	144.57	144.50	-5.8	40,642	-0.01%
2021/08/26	9	141.33	14	142.04	139.50	-5	41,119	-0.01%
2021/08/25	18	141.33	9	143.78	142.50	9	41,272	0.02%
2021/08/24	8	139.50	20	138.35	136.50	-12	41,305	-0.03%
2021/08/23	6.1	137.93	6	137.42	138.00	0.1	41,850	0.00%
2021/08/20	10.1	133.33	4	133.63	134.00	6.1	41,914	0.01%
2021/08/19	13	133.88	10	132.95	131.00	3	41,943	0.01%
2021/08/18	146.2	129.44	148	130.40	138.00	-1.8	41,982	0.00%	大買/大賣/
2021/08/17	98	133.25	90	131.83	128.50	8	42,183	0.02%
2021/08/16	7	135.36	10	135.40	136.50	-3	42,389	-0.01%
2021/08/13	11.1	136.50	9	135.61	135.00	2.1	42,727	0.00%
2021/08/12	1	141.49	1	140.00	142.00	0	42,740	0.00%
2021/08/11	2.1	137.24	5	137.10	138.50	-2.9	42,965	-0.01%
2021/08/10	26	140.96	12.1	140.83	141.00	14	43,419	0.03%
2021/08/09	13	145.81	3	146.33	145.00	10	43,941	0.02%
2021/08/06	18.1	146.11	13	145.62	146.00	5.1	44,561	0.01%
2021/08/05	20	149.10	29	149.24	148.50	-9	44,987	-0.02%
2021/08/04	10	148.20	13	147.69	147.00	-3	45,362	-0.01%
2021/08/03	47	148.36	60	148.78	150.00	-13	45,466	-0.03%
2021/08/02	105	145.29	107	145.97	145.50	-2	45,164	0.00%	大買/大賣/
2021/07/30	58.1	147.66	23	148.02	146.00	35.1	45,517	0.08%
2021/07/29	118	150.69	150	150.22	151.50	-32	45,311	-0.07%	大買/大賣/
2021/07/28	18.3	134.64	32	132.25	138.00	-13.8	44,177	-0.03%
2021/07/27	9	142.78	7	142.07	142.00	2	44,252	0.00%
2021/07/26	11	144.68	12	145.08	146.00	-1	44,447	0.00%
2021/07/23	29	144.76	13	143.04	139.50	16	45,863	0.03%
2021/07/22	13	144.85	31.5	146.22	146.50	-18.5	45,892	-0.04%
2021/07/21	12	141.71	11	139.68	137.50	1	45,871	0.00%
2021/07/20	9	142.00	12	141.83	141.50	-3	46,677	-0.01%
2021/07/19	67	142.45	66	143.17	142.00	1	46,741	0.00%
2021/07/16	6	143.00	10	142.50	143.50	-4	46,909	-0.01%
2021/07/15	15	143.37	15	143.70	143.50	0	46,916	0.00%
2021/07/14	29.9	141.67	29	141.81	143.00	0.9	46,657	0.00%
2021/07/13	21	141.64	10.1	141.35	136.00	10.9	46,685	0.02%
2021/07/12	48	143.10	28	143.27	140.50	20	46,350	0.04%
2021/07/09	33	141.21	37.1	142.31	142.50	-4.1	45,699	-0.01%
2021/07/08	83.2	144.15	94	143.68	141.00	-10.8	45,170	-0.02%
2021/07/07	87.3	138.27	85.1	139.22	137.00	2.2	43,617	0.00%
2021/07/06	14	134.25	71	132.42	132.50	-57	42,823	-0.13%
2021/07/05	128	134.13	83	131.85	132.00	45	42,622	0.11%	大買/
2021/07/02	14	126.00	23	126.98	126.50	-9	42,212	-0.02%
2021/07/01	26.7	124.01	18.1	123.98	123.50	8.6	42,277	0.02%
2021/06/30	1	129.00	7.5	129.13	129.00	-6.5	42,027	-0.02%
2021/06/29	6.1	130.22	7	128.43	127.50	-0.9	42,316	0.00%
2021/06/28	23	127.15	18	127.31	129.00	5	42,459	0.01%
2021/06/25	20.1	128.32	37	130.45	127.50	-16.9	43,049	-0.04%
2021/06/24	33.1	131.70	23	133.50	131.00	10.1	42,902	0.02%
2021/06/23	62.1	135.85	78	135.19	132.00	-15.9	42,736	-0.04%
2021/06/22	77	136.64	63.1	135.87	134.50	13.9	42,414	0.03%
2021/06/21	30.9	132.50	31	132.26	131.00	-0.1	41,300	0.00%
2021/06/18	89	136.53	76	134.38	130.00	13	40,949	0.03%
2021/06/17	71	130.82	91	130.89	134.00	-20	40,204	-0.05%
2021/06/16	53	129.63	26	130.00	126.00	27	39,790	0.07%
2021/06/15	8.2	127.67	44	127.20	127.00	-35.9	39,540	-0.09%
2021/06/11	57	126.07	36	126.22	124.50	21	39,293	0.05%
2021/06/10	21	127.40	72	127.72	129.00	-51	38,866	-0.13%
2021/06/09	47	127.66	131	127.50	127.00	-84	38,364	-0.22%	大賣/
2021/06/08	167	130.38	159	131.23	125.50	8	37,625	0.02%	大買/大賣/
2021/06/07	130	122.42	137.2	123.99	127.50	-7.2	35,915	-0.02%	大買/大賣/
2021/06/04	126	118.50	14	117.82	117.50	112	34,528	0.32%	大買/鉅額交易
2021/06/03	21	117.40	36	117.94	121.50	-15	34,260	-0.04%
2021/06/02	14.4	111.17	15	110.13	110.50	-0.6	33,571	0.00%
2021/06/01	29.2	113.68	58	112.32	113.00	-28.8	33,590	-0.09%
2021/05/31	82	111.88	27	110.41	112.50	55	33,698	0.16%
2021/05/28	3	105.50	6	104.75	104.50	-3	33,554	-0.01%
2021/05/27	8	100.86	6	101.25	101.00	2	33,888	0.01%
2021/05/26	10	104.50	13	103.27	103.00	-3	34,331	-0.01%
2021/05/25	25	105.72	26	106.52	105.50	-1	35,061	0.00%
2021/05/24	66	99.52	12	101.54	103.50	54	36,108	0.15%
2021/05/21	11	98.89	22.1	99.06	100.50	-11.1	37,302	-0.03%
2021/05/20	16	97.04	9	96.07	94.60	7	37,401	0.02%
2021/05/19	15.1	99.20	20	98.38	98.10	-4.9	37,295	-0.01%
2021/05/18	18	98.85	10	99.06	99.70	8	37,232	0.02%
2021/05/17	47	93.24	39	94.67	93.10	8	37,215	0.02%
2021/05/14	21	97.86	31	97.31	95.00	-10	37,677	-0.03%
2021/05/13	13	93.50	15	94.09	94.60	-2	38,375	-0.01%
2021/05/12	6	89.53	6	91.87	91.20	0	38,151	0.00%
2021/05/11	9.5	97.68	3	99.20	96.40	6.5	37,916	0.02%
2021/05/10	5	104.60	6	102.33	101.50	-1	37,896	0.00%
2021/05/07	13	106.65	8	107.56	106.50	5	37,982	0.01%
2021/05/06	21	102.54	12	103.92	106.50	9	37,971	0.02%
2021/05/05	8.2	101.62	7	100.28	99.00	1.2	37,700	0.00%
2021/05/04	51	104.00	81.8	104.68	104.50	-30.8	37,873	-0.08%
2021/05/03	78	114.94	81	115.18	109.50	-3	37,914	-0.01%
2021/04/29	33.5	116.72	29	116.28	115.00	4.5	38,351	0.01%
2021/04/28	7	108.71	40.1	110.47	112.50	-33.1	36,899	-0.09%
2021/04/27	20	102.78	28	102.05	102.50	-8	36,684	-0.02%
2021/04/26	23	97.06	80.6	98.62	99.80	-57.6	36,282	-0.16%
2021/04/23	6	93.42	15.2	93.03	94.20	-9.2	35,756	-0.03%
2021/04/22	4	92.75	14	91.99	90.80	-10	36,308	-0.03%
2021/04/21	21	93.06	16	92.78	92.60	5	36,378	0.01%
2021/04/20	10	93.19	15	93.47	93.30	-5	37,309	-0.01%
2021/04/19	40	93.16	40	92.97	93.20	0	38,595	0.00%
2021/04/16	7	88.89	11	90.10	90.10	-4	38,726	-0.01%
2021/04/15	8.2	87.94	2	88.00	87.90	6.2	39,070	0.02%
2021/04/14	17.4	86.70	18	86.83	87.50	-0.7	39,642	0.00%
2021/04/13	4.1	89.66	4	90.10	88.00	0.1	41,201	0.00%
2021/04/12	5.1	90.15	9	91.11	89.60	-3.9	42,270	-0.01%
2021/04/09	14	92.56	34	92.37	91.70	-20	43,353	-0.05%
2021/04/08	5	90.70	14	91.81	92.90	-9	43,479	-0.02%
2021/04/07	12	92.43	52	91.41	91.40	-40	43,664	-0.09%
2021/04/06	18	92.90	13.1	92.74	93.10	4.9	43,839	0.01%
2021/04/01	42	92.33	15	92.17	91.60	27	43,770	0.06%
2021/03/31	23	91.83	20	91.70	91.50	3	43,520	0.01%
2021/03/30	11	91.90	39	92.59	91.20	-28	43,491	-0.06%
2021/03/29	3	90.47	2	90.50	89.80	1	43,283	0.00%
2021/03/26	10	88.77	76	89.42	89.90	-66	43,297	-0.15%
2021/03/25	57.7	86.56	14	86.23	85.90	43.7	43,389	0.10%
2021/03/24	10	88.32	8	88.48	87.90	2	43,405	0.00%
2021/03/23	29	89.10	26	88.77	88.00	3	44,490	0.01%
2021/03/22	12.2	87.90	7	87.73	87.70	5.2	45,900	0.01%
2021/03/19	49.4	89.50	2	90.05	89.00	47.4	46,716	0.10%
2021/03/18	10	92.98	10	93.05	92.10	0	46,643	0.00%
2021/03/17	9	91.41	13	91.34	90.90	-4	47,115	-0.01%
2021/03/16	19.1	91.27	40	91.16	90.70	-20.9	47,263	-0.04%
2021/03/15	50	90.77	8	90.55	90.60	42	47,636	0.09%
2021/03/12	26	91.76	22	92.53	91.50	4	47,867	0.01%
2021/03/11	12	91.53	34	91.50	92.90	-22	47,966	-0.05%
2021/03/10	12	88.60	7	88.64	88.70	5	48,491	0.01%
2021/03/09	39	88.10	15	87.42	86.60	24	48,790	0.05%
2021/03/08	15	91.28	13	91.85	90.20	2	48,940	0.00%
2021/03/05	15	90.83	7.1	91.94	91.20	7.9	50,104	0.02%
2021/03/04	14	92.45	26	92.92	92.70	-12	52,442	-0.02%
2021/03/03	34.2	92.14	15	92.16	91.80	19.2	53,757	0.04%
2021/03/02	26.1	96.04	21	98.62	94.30	5.1	55,577	0.01%
2021/02/26	33	96.33	33	96.53	97.50	0	56,057	0.00%
2021/02/25	111.5	99.23	86	97.47	95.60	25.5	56,942	0.04%	大買/
2021/02/24	106	100.06	70	99.45	97.00	36	57,015	0.06%	大買/
2021/02/23	41	98.02	90.1	99.42	99.60	-49.1	55,581	-0.09%
2021/02/22	19	95.25	46.3	94.99	95.40	-27.3	54,311	-0.05%
2021/02/19	13	92.15	10	91.89	91.60	3	53,977	0.01%
2021/02/18	11	91.33	12	91.77	91.60	-1	54,251	0.00%
2021/02/17	32	91.44	37	91.05	91.60	-5	54,421	-0.01%
2021/02/05	57.1	86.89	87	86.57	89.70	-29.9	54,179	-0.06%
2021/02/04	37.2	83.48	46	83.77	84.10	-8.8	53,694	-0.02%
2021/02/03	20	88.16	31	88.30	86.30	-11	53,575	-0.02%
2021/02/02	33	88.28	29	88.21	88.70	4	54,535	0.01%
2021/02/01	33.1	85.53	19	85.61	85.80	14.1	54,538	0.03%
2021/01/29	14	88.16	9.7	88.29	86.50	4.3	55,129	0.01%
2021/01/28	31	88.78	19	88.71	88.10	12	55,493	0.02%
2021/01/27	69	93.24	42	93.13	92.60	27	55,971	0.05%
2021/01/26	51	95.52	36	96.31	94.00	15	56,395	0.03%
2021/01/25	67.1	97.39	47	96.04	95.70	20.1	57,058	0.04%
2021/01/22	57	99.92	90	98.85	101.00	-33	57,884	-0.06%
2021/01/21	16	94.93	14	95.43	95.60	2	59,732	0.00%
2021/01/20	21	94.13	17	94.80	92.40	4	61,407	0.01%
2021/01/19	10	96.39	27	96.57	96.40	-17	61,789	-0.03%
2021/01/18	86	95.86	64	95.52	95.00	22	61,976	0.04%
2021/01/15	68	98.86	102	99.04	100.00	-34	61,555	-0.06%	大賣/
2021/01/14	52	97.53	31	97.49	96.70	21	61,284	0.03%
2021/01/13	84	100.15	50	98.96	97.60	34	61,781	0.06%
2021/01/12	38	96.20	119.3	97.03	99.40	-81.3	61,431	-0.13%	大賣/
2021/01/11	7	92.57	31	93.70	94.90	-24	60,811	-0.04%
2021/01/08	54.1	90.29	36	89.93	90.20	18.1	61,011	0.03%
2021/01/07	14	92.94	78	92.13	92.10	-64	61,312	-0.10%
2021/01/06	88	95.49	31.2	95.37	91.10	56.8	61,376	0.09%
2021/01/05	39	91.88	50	92.76	94.30	-11	60,159	-0.02%
2021/01/04	44	91.18	68	90.39	90.50	-24	60,302	-0.04%
2020/12/31	65	87.97	17	87.08	87.40	48	60,960	0.08%
2020/12/30	8	87.14	9	87.26	86.90	-1	61,035	0.00%
2020/12/29	18	85.64	24	86.41	85.70	-6	61,404	-0.01%
2020/12/28	17	84.23	27	84.99	85.30	-10	61,824	-0.02%
2020/12/25	38	84.34	26	84.36	84.00	12	62,192	0.02%
2020/12/24	21	85.16	18	85.21	84.50	3	63,048	0.00%
2020/12/23	33	84.89	74	85.00	86.20	-41	63,601	-0.06%
2020/12/22	37	83.55	38	84.03	82.10	-1	63,628	0.00%
2020/12/21	41.2	83.36	20.1	83.82	84.40	21.1	63,914	0.03%
2020/12/18	61.1	86.34	54	86.39	85.60	7.1	63,587	0.01%
2020/12/17	65.2	87.37	46	88.12	86.00	19.2	63,837	0.03%
2020/12/16	55	87.49	82	87.92	86.70	-27	63,035	-0.04%
2020/12/15	35	84.94	84	84.99	85.80	-49	61,831	-0.08%
2020/12/14	10	83.49	19.7	83.25	83.80	-9.7	61,512	-0.02%
2020/12/11	35	82.72	17	83.03	81.60	18	61,773	0.03%
2020/12/10	6	82.63	6.1	82.66	82.20	-0.1	62,338	0.00%
2020/12/09	17	83.44	19	83.82	83.20	-2	62,771	0.00%
2020/12/08	38	83.34	21	83.63	84.50	17	62,827	0.03%
2020/12/07	12.1	81.93	26	82.25	82.00	-13.9	62,863	-0.02%
2020/12/04	55	82.11	59	81.93	81.30	-4	62,840	-0.01%
2020/12/03	28	84.16	33	84.65	83.70	-5	62,580	-0.01%
2020/12/02	25	85.61	15	86.34	85.20	10	63,063	0.02%
2020/12/01	98	85.92	74	85.79	84.70	24	63,151	0.04%
2020/11/30	46	91.61	57.2	92.39	89.90	-11.2	62,581	-0.02%
2020/11/27	86.2	90.29	84	89.93	90.40	2.2	60,742	0.00%
2020/11/26	60	87.52	95.3	87.87	89.60	-35.3	60,438	-0.06%
2020/11/25	104	84.02	122	83.87	83.10	-18	58,650	-0.03%	大買/大賣/
2020/11/24	53	82.26	63	82.73	82.00	-10	58,605	-0.02%
2020/11/23	8.3	77.91	57.3	78.40	78.70	-49	57,910	-0.08%
2020/11/20	18	75.20	23	75.26	75.70	-5	57,502	-0.01%
2020/11/19	16	75.38	19	75.63	74.90	-3	58,172	-0.01%
2020/11/18	10	74.76	5	75.08	75.50	5	59,352	0.01%
2020/11/17	53	75.46	24.3	74.89	74.60	28.8	61,134	0.05%
2020/11/16	11	74.50	25	74.54	74.60	-14	62,521	-0.02%
2020/11/13	17	72.33	21	73.02	74.10	-4	63,706	-0.01%
2020/11/12	35	74.34	20	73.63	72.60	15	64,521	0.02%
2020/11/11	62.2	73.85	56	73.84	74.30	6.2	65,185	0.01%
2020/11/10	48	71.34	64	71.29	71.50	-16	66,517	-0.02%
2020/11/09	16	69.68	14	69.86	69.50	2	69,019	0.00%
2020/11/06	163	70.36	185.2	70.35	68.80	-22.2	71,463	-0.03%	大買/大賣/
2020/11/05	53	69.11	56	68.89	68.80	-3	72,740	0.00%
2020/11/04	41	68.01	36	67.41	68.80	5	72,944	0.01%
2020/11/03	101	66.29	83	66.14	66.30	18	72,802	0.02%	大買/
2020/11/02	45.1	65.90	31	66.29	65.20	14.1	73,546	0.02%
2020/10/30	157.1	68.37	132	68.64	68.20	25	74,091	0.03%	大買/大賣/
2020/10/29	158.5	68.26	107	68.38	67.90	51.5	73,573	0.07%	大買/大賣/
2020/10/28	148.1	76.22	112	75.89	74.90	36.1	71,088	0.05%	大買/大賣/
2020/10/27	80	82.72	65	82.41	81.60	15	70,088	0.02%
2020/10/26	37	84.77	24	84.76	85.40	13	70,887	0.02%
2020/10/23	21	85.63	10	85.41	85.10	11	71,376	0.02%
2020/10/22	51	86.64	48.1	86.03	87.30	2.9	72,429	0.00%
2020/10/21	85	87.43	44	86.53	86.40	41	72,400	0.06%
2020/10/20	99	86.27	109	86.26	88.00	-10	71,906	-0.01%	大賣/
2020/10/19	47	86.17	38	86.44	85.50	9	71,528	0.01%
2020/10/16	50	85.83	62.1	86.62	83.70	-12.1	71,336	-0.02%
2020/10/15	78	86.56	70	86.53	85.50	8	71,712	0.01%
2020/10/14	94	86.20	118	86.14	85.60	-24	71,470	-0.03%	大賣/
2020/10/13	61	84.47	48	84.41	85.50	13	71,194	0.02%
2020/10/12	66.1	85.82	117.2	84.82	85.20	-51.1	70,769	-0.07%	大賣/
2020/10/08	114	82.49	207.1	82.52	84.80	-93.1	69,865	-0.13%	大買/大賣/
2020/10/07	22	78.51	26	78.87	79.00	-4	68,398	-0.01%
2020/10/06	64.1	78.77	49	78.51	77.70	15.1	68,258	0.02%
2020/10/05	39	75.68	79	76.82	78.20	-40	67,908	-0.06%
2020/09/30	54	73.67	48	73.82	74.40	6	67,513	0.01%
2020/09/29	90	75.92	77	76.76	74.10	13	67,447	0.02%
2020/09/28	114	75.62	98	76.30	77.50	16	67,495	0.02%	大買/
2020/09/25	35	72.94	166	72.53	72.50	-131	68,043	-0.19%	大賣/鉅額交易
2020/09/24	38	75.42	25	74.72	73.80	13	68,601	0.02%
2020/09/23	45	77.54	29	77.58	77.30	16	68,536	0.02%
2020/09/22	145	78.73	32	77.48	77.40	113	69,533	0.16%	大買/鉅額交易
2020/09/21	52.1	77.96	54	78.64	78.90	-1.9	70,822	0.00%
2020/09/18	33	79.08	7	78.86	78.20	26	70,780	0.04%
2020/09/17	76	78.96	87	79.16	80.20	-11	71,756	-0.02%
2020/09/16	19	77.92	29.1	78.06	77.90	-10.1	71,586	-0.01%
2020/09/15	92	77.28	89	77.63	76.30	3	71,361	0.00%
2020/09/14	29	75.27	14	75.01	76.00	15	70,461	0.02%
2020/09/11	19	72.03	24	72.12	72.30	-5	70,578	-0.01%
2020/09/10	11	72.57	11	73.69	72.90	0	70,539	0.00%
2020/09/09	9	72.73	14	73.02	73.90	-5	70,631	-0.01%
2020/09/08	28	73.52	29	74.15	73.20	-1	70,710	0.00%
2020/09/07	14	72.84	21	72.87	72.10	-7	70,942	-0.01%
2020/09/04	109	76.11	22	76.49	75.70	87	71,624	0.12%	大買/
2020/09/03	27	79.09	48	78.75	78.60	-21	72,189	-0.03%
2020/09/02	203	76.68	209	77.28	76.80	-6	71,634	-0.01%	大買/大賣/
2020/09/01	198	76.42	200	76.27	77.40	-2	71,278	0.00%	大買/大賣/
2020/08/31	21	74.79	12	75.45	73.60	9	70,230	0.01%
2020/08/28	75	75.53	121	75.44	74.50	-46	70,159	-0.07%	大賣/
2020/08/27	47	78.61	29	78.95	77.30	18	69,615	0.03%
2020/08/26	7	79.51	22.1	79.84	79.60	-15.1	70,441	-0.02%
2020/08/25	106.1	79.71	103	80.38	78.70	3.1	71,019	0.00%	大買/大賣/
2020/08/24	422	78.32	415	78.49	79.20	7	70,251	0.01%	大買/大賣/
2020/08/21	551	81.77	543	81.54	80.60	8	69,177	0.01%	大買/大賣/
2020/08/20	244	85.30	196	86.34	79.70	48	67,258	0.07%	大買/大賣/
2020/08/19	333.7	87.38	267.1	87.75	88.50	66.6	65,728	0.10%	大買/大賣/
2020/08/18	339.1	84.71	367	84.94	84.10	-27.9	64,433	-0.04%	大買/大賣/
2020/08/17	346	83.56	331	83.31	83.00	15	63,683	0.02%	大買/大賣/
2020/08/14	713	83.37	715	82.92	85.00	-2	62,732	0.00%	大買/大賣/
2020/08/13	527.1	87.30	557.3	87.19	80.60	-30.2	60,857	-0.05%	大買/大賣/
2020/08/12	344	87.46	288	86.93	89.00	56	58,690	0.10%	大買/大賣/
2020/08/11	155	80.13	183	79.76	81.60	-28	56,951	-0.05%	大買/大賣/
2020/08/10	74	76.35	61	76.51	76.00	13	55,194	0.02%
2020/08/07	68	75.84	65	75.93	75.50	3	54,697	0.01%
2020/08/06	261	75.05	241	75.10	76.10	20	54,167	0.04%	大買/大賣/
2020/08/05	99	71.22	116	71.50	73.70	-17	52,876	-0.03%	大賣/
2020/08/04	51	67.03	69.7	66.20	67.00	-18.7	51,476	-0.04%
2020/08/03	52	63.91	27	63.93	63.40	25	51,017	0.05%
2020/07/31	78	63.98	177	64.66	64.30	-99	51,372	-0.19%	大賣/
2020/07/30	119	61.16	114	61.07	62.90	5	50,629	0.01%	大買/大賣/
2020/07/29	91	58.60	95	59.83	59.00	-4	49,351	-0.01%
2020/07/28	57	58.11	82.3	58.14	59.40	-25.3	48,793	-0.05%
2020/07/27	22	56.57	21	56.73	56.50	1	48,176	0.00%
2020/07/24	11	55.21	8	55.43	54.70	3	49,017	0.01%
2020/07/23	64	56.58	29	56.74	56.30	35	49,234	0.07%
2020/07/22	85	56.46	66	56.74	56.50	19	49,184	0.04%
2020/07/21	79	56.45	105	56.10	56.60	-26	48,638	-0.05%	大賣/
2020/07/20	45	52.62	65	52.35	53.40	-20	47,666	-0.04%
2020/07/17	24	51.59	17	51.64	50.80	7	47,414	0.01%
2020/07/16	22	52.30	2	52.20	52.40	20	47,493	0.04%
2020/07/15	18	52.20	16	53.06	51.80	2	47,550	0.00%
2020/07/14	10	52.85	11	53.08	52.20	-1	47,732	0.00%
2020/07/13	10	54.90	3	54.00	53.90	7	47,803	0.01%
2020/07/10	20	56.21	19	55.04	54.40	1	48,323	0.00%
2020/07/09	14	56.53	76	56.73	56.50	-62	48,738	-0.13%
2020/07/08	26	56.59	24	56.65	56.30	2	49,117	0.00%
2020/07/07	90	55.70	112	56.18	55.90	-22	48,970	-0.04%	大賣/
2020/07/06	69	56.71	59	56.65	57.30	10	48,832	0.02%
2020/07/03	67	51.56	69	51.94	53.50	-2	48,232	0.00%
2020/07/02	13	50.50	19	50.24	50.80	-6	47,947	-0.01%
2020/07/01	131	50.89	63	50.31	49.45	68	47,983	0.14%	大買/
2020/06/30	34	49.23	194	49.24	50.10	-160	47,110	-0.34%	大賣/鉅額交易
2020/06/29	43	46.77	27	47.05	46.30	16	46,253	0.03%
2020/06/24	106	47.51	33	47.62	47.00	73	46,104	0.16%	大買/
2020/06/23	15	46.20	18	46.22	46.10	-3	45,327	-0.01%
2020/06/22	4	46.01	15	46.03	45.85	-11	45,315	-0.02%
2020/06/19	14	45.62	38	45.75	45.95	-24	45,664	-0.05%
2020/06/18	36	45.64	24	45.67	45.75	12	45,725	0.03%
2020/06/17	21	44.99	19	45.34	45.00	2	45,501	0.00%
2020/06/16	24	45.00	61	45.05	45.00	-37	45,354	-0.08%
2020/06/15	53	44.10	35	44.41	44.00	18	45,893	0.04%
2020/06/12	98	44.54	59	44.82	44.80	39	45,967	0.08%
2020/06/11	116	45.92	140	46.17	44.65	-24	45,829	-0.05%	大買/大賣/
2020/06/10	29	45.09	129	44.82	45.20	-100	44,609	-0.22%	大賣/
2020/06/09	12	43.62	10	43.63	43.30	2	43,921	0.00%
2020/06/08	65	44.05	16	44.28	43.85	49	44,642	0.11%
2020/06/05	20	44.93	31	45.15	44.80	-11	44,671	-0.02%
2020/06/04	10	44.51	22	44.56	44.80	-12	44,895	-0.03%
2020/06/03	27	43.62	26	43.88	43.80	1	44,819	0.00%
2020/06/02	87	44.94	51	45.26	43.40	36	44,441	0.08%
2020/06/01	27	43.50	77	42.25	44.10	-50	43,713	-0.11%
2020/05/29	56	40.09	26	40.42	40.10	30	42,868	0.07%
2020/05/28	19	40.76	75	40.69	40.40	-56	43,321	-0.13%
2020/05/27	49	40.07	31	40.40	39.90	18	43,190	0.04%
2020/05/26	29	40.16	30	40.25	40.00	-1	43,422	0.00%
2020/05/25	22	39.16	8	39.09	39.40	14	43,314	0.03%
2020/05/22	22	39.56	13	39.87	39.15	9	43,210	0.02%
2020/05/21	34	40.58	71	40.50	40.75	-37	42,963	-0.09%
2020/05/20	29	39.63	17	39.87	39.60	12	42,730	0.03%
2020/05/19	66	38.27	66	38.74	39.10	0	42,249	0.00%
2020/05/18	81	40.08	50	39.64	39.55	31	40,794	0.08%
2020/05/15	9	43.26	24	43.60	43.90	-15	39,772	-0.04%
2020/05/14	7	43.41	5	43.70	42.80	2	39,458	0.01%
2020/05/13	6	45.02	22	45.00	44.70	-16	39,414	-0.04%
2020/05/12	17	44.85	4	45.00	45.00	13	39,518	0.03%
2020/05/11	7	45.34	22	45.79	44.95	-15	40,066	-0.04%
2020/05/08	30	44.81	40	45.04	44.70	-10	39,944	-0.03%
2020/05/07	36	44.11	51	43.95	44.30	-15	39,895	-0.04%
2020/05/06	0	0.00	24	43.05	43.05	-24	39,295	-0.06%
2020/05/05	36	43.14	20	43.06	42.50	16	39,282	0.04%
2020/05/04	11	42.44	1	42.10	43.00	10	39,354	0.03%
2020/04/30	9	42.90	105	42.98	42.85	-96	39,758	-0.24%	大賣/
2020/04/29	38	41.74	91	41.46	42.00	-53	39,510	-0.13%
2020/04/28	44	39.20	33	39.12	39.45	11	38,831	0.03%
2020/04/27	44	38.51	19	38.28	38.30	25	38,629	0.06%
2020/04/24	3	37.83	3	37.65	37.45	0	38,706	0.00%
2020/04/23	12	37.75	8	37.64	37.60	4	38,911	0.01%
2020/04/22	4	37.05	3	36.33	37.45	1	39,313	0.00%
2020/04/21	12	37.28	34	36.53	36.65	-22	39,455	-0.06%
2020/04/20	2	38.15	9	38.14	38.10	-7	40,149	-0.02%
2020/04/17	16	38.50	9	38.31	38.10	7	40,384	0.02%
2020/04/16	16	37.77	10	38.18	38.10	6	40,082	0.01%
2020/04/15	29	38.81	29	38.81	37.40	0	39,668	0.00%
2020/04/14	41	37.42	42	37.90	38.15	-1	38,970	0.00%
2020/04/13	37	35.97	96	36.12	35.55	-59	38,277	-0.15%
2020/04/10	108	34.78	72	34.84	35.00	36	37,686	0.10%	大買/
2020/04/09	28	34.85	44	34.77	34.70	-16	37,724	-0.04%
2020/04/08	111	33.81	143	33.76	34.00	-32	37,357	-0.09%	大買/大賣/
2020/04/07	80	32.86	88	33.16	33.15	-8	36,620	-0.02%
2020/04/06	24	31.45	3	31.98	31.35	21	35,705	0.06%
2020/04/01	118	31.82	108	31.73	31.70	10	35,234	0.03%	大買/大賣/
2020/03/31	110	31.97	185	32.18	32.00	-75	35,038	-0.21%	大買/大賣/
2020/03/30	21	30.47	10	30.25	30.90	11	34,207	0.03%
2020/03/27	75	30.81	73	31.12	30.25	2	34,448	0.01%
2020/03/26	56	30.77	61	30.82	31.00	-5	34,488	-0.01%
2020/03/25	42	30.82	56	31.04	31.10	-14	34,099	-0.04%
2020/03/24	48	29.02	77	28.88	28.60	-29	33,725	-0.09%
2020/03/23	230	26.98	191	27.26	27.05	39	33,364	0.12%	大買/大賣/
2020/03/20	39	26.93	55	26.40	27.05	-16	33,143	-0.05%
2020/03/19	39	24.61	66	26.16	24.60	-27	33,038	-0.08%
2020/03/18	35	27.18	55	27.12	26.20	-20	32,226	-0.06%
2020/03/17	56	27.35	78	27.21	26.50	-22	31,953	-0.07%
2020/03/16	56	30.29	69	29.81	28.40	-13	31,401	-0.04%
2020/03/13	61	30.42	10	30.68	31.45	51	31,149	0.16%
2020/03/12	134.1	34.07	48	34.59	33.70	86.1	30,591	0.28%	大買/
2020/03/11	39	38.61	42	39.57	37.40	-3	29,728	-0.01%
2020/03/10	80	38.32	13	39.25	38.95	67	29,350	0.23%
2020/03/09	60	40.31	23	40.52	39.50	37	28,782	0.13%
2020/03/06	2	41.45	9	41.73	41.60	-7	28,629	-0.02%
2020/03/05	58	42.12	38	42.50	41.90	20	29,206	0.07%
2020/03/04	28	41.47	23	41.46	41.40	5	28,573	0.02%
2020/03/03	17	41.71	86	41.47	41.45	-69	28,765	-0.24%
2020/03/02	17	39.18	4	39.43	39.25	13	28,375	0.05%
2020/02/27	61	40.48	28	41.27	40.00	33	28,339	0.12%
2020/02/26	35	41.52	34	42.04	41.25	1	28,229	0.00%
2020/02/25	72	42.03	59	42.22	41.75	13	28,242	0.05%
2020/02/24	9	41.76	51	42.08	42.45	-42	28,228	-0.15%
2020/02/21	39	42.11	19	42.07	41.70	20	28,350	0.07%
2020/02/20	43	42.22	29	42.19	42.00	14	28,511	0.05%
2020/02/19	20	41.80	9	41.73	41.75	11	28,704	0.04%
2020/02/18	7	41.11	38	41.10	41.10	-31	29,215	-0.11%
2020/02/17	24	41.22	26	41.34	41.35	-2	29,396	-0.01%
2020/02/14	67	41.72	10	42.34	41.50	57	29,899	0.19%
2020/02/13	29	42.44	45	42.76	42.05	-16	30,681	-0.05%
2020/02/12	27	41.95	77	42.15	42.85	-50	31,059	-0.16%
2020/02/11	8	40.14	28	40.35	40.30	-20	30,346	-0.07%
2020/02/10	36	36.98	72	38.62	39.85	-36	30,380	-0.12%
2020/02/07	47	39.26	19	39.36	38.90	28	30,561	0.09%
2020/02/06	21	40.00	28	39.98	40.20	-7	30,529	-0.02%
2020/02/05	57	39.69	24	39.79	39.15	33	30,330	0.11%
2020/02/04	17	38.44	155	39.52	40.25	-138	29,924	-0.46%	大賣/鉅額交易
2020/02/03	49	35.97	41	36.72	36.75	8	29,326	0.03%
2020/01/31	184	38.53	32	39.54	38.65	152	29,221	0.52%	大買/鉅額交易
2020/01/30	83.1	40.52	27	40.35	40.35	56.1	28,739	0.20%
2020/01/20	137	44.40	86	44.31	44.80	51	28,516	0.18%	大買/
2020/01/17	46	43.59	15	43.89	43.25	31	28,408	0.11%
2020/01/16	82	43.97	12	44.08	43.60	70	28,750	0.24%
2020/01/15	73	44.91	55	45.02	44.75	18	28,458	0.06%
2020/01/14	73	44.99	359	45.13	45.40	-286	29,106	-0.98%	大賣/鉅額交易
2020/01/13	22	43.66	92	43.61	43.90	-70	28,019	-0.25%
2020/01/10	13	41.68	65	42.14	42.40	-52	27,883	-0.19%
2020/01/09	27	41.10	3	41.15	41.05	24	28,095	0.09%
2020/01/08	50	40.61	23	40.59	40.45	27	28,732	0.09%
2020/01/07	24	41.44	17	41.46	41.30	7	29,020	0.02%
2020/01/06	47	41.09	9	41.44	41.35	38	29,488	0.13%
2020/01/03	80	43.15	62	43.54	42.50	18	29,657	0.06%
2020/01/02	61	43.18	123	43.31	43.60	-62	29,556	-0.21%	大賣/
2019/12/31	67	41.85	0	0.00	42.00	67	29,407	0.23%
2019/12/30	19	41.79	16	41.70	41.80	3	29,720	0.01%
2019/12/27	9	41.53	16	41.62	41.65	-7	29,875	-0.02%
2019/12/26	45	41.10	95	41.16	41.10	-50	30,009	-0.17%
2019/12/25	146	41.54	13	41.53	41.50	133	30,110	0.44%	大買/鉅額交易
2019/12/24	39	41.46	8	41.63	42.25	31	30,221	0.10%
2019/12/23	90	42.36	36	42.96	41.50	54	29,838	0.18%
2019/12/20	29	43.61	4	43.48	44.10	25	29,535	0.08%
2019/12/19	68	44.14	26	44.14	43.90	42	29,698	0.14%
2019/12/18	41	44.97	29	44.90	44.80	12	29,918	0.04%
2019/12/17	40	45.92	26.3	45.85	45.75	13.7	30,235	0.05%
2019/12/16	6	45.01	22	44.84	45.40	-16	30,282	-0.05%
2019/12/13	58	44.24	30	44.69	44.30	28	30,577	0.09%
2019/12/12	31	44.78	28	44.83	44.75	3	30,970	0.01%
2019/12/11	30	44.20	9	44.11	43.90	21	31,881	0.07%
2019/12/10	20	43.64	5	43.66	44.00	15	32,413	0.05%
2019/12/09	12	44.67	0	0.00	44.35	12	32,396	0.04%
2019/12/06	25	44.98	59	45.16	44.75	-34	33,039	-0.10%
2019/12/05	16	44.60	18	44.98	44.60	-2	33,533	-0.01%
2019/12/04	14	44.31	12	44.29	44.20	2	34,215	0.01%
2019/12/03	35	44.34	24	44.66	44.80	11	36,255	0.03%
2019/12/02	65	44.40	38	44.83	44.15	27	36,548	0.07%
2019/11/29	46	46.65	26	46.85	46.15	20	37,032	0.05%
2019/11/28	75	47.34	34	47.48	47.00	41	36,977	0.11%
2019/11/27	9	46.79	7	47.04	47.00	2	36,689	0.01%
2019/11/26	21	46.86	0	0.00	46.35	21	36,692	0.06%
2019/11/25	33	46.65	5	47.12	46.35	28	36,504	0.08%
2019/11/22	30	47.30	23	47.81	47.00	7	36,500	0.02%
2019/11/21	38	48.05	12	48.07	48.00	26	36,640	0.07%
2019/11/20	51	48.25	59	48.40	48.80	-8	37,003	-0.02%
2019/11/19	61	48.83	43	48.99	48.55	18	37,762	0.05%
2019/11/18	22	49.64	27	49.66	49.65	-5	37,745	-0.01%
2019/11/15	54	49.45	105	49.71	48.50	-51	37,910	-0.13%	大賣/
2019/11/14	12	48.49	11	48.39	48.10	1	37,402	0.00%
2019/11/13	49	48.38	23	48.41	48.30	26	37,744	0.07%
2019/11/12	38	48.44	54	48.85	50.00	-16	38,117	-0.04%
2019/11/11	101	47.61	130	47.63	47.10	-29	38,339	-0.08%	大買/大賣/
2019/11/08	19	46.12	24	46.22	46.00	-5	37,832	-0.01%
2019/11/07	12	45.10	24	45.48	45.90	-12	38,154	-0.03%
2019/11/06	97	45.71	11	45.88	45.20	86	38,583	0.22%
2019/11/05	13	47.70	1	47.65	47.50	12	38,615	0.03%
2019/11/04	1	47.40	9	47.67	47.40	-8	39,116	-0.02%
2019/10/31	16	47.44	1	47.65	47.15	15	40,213	0.04%
2019/10/30	5	48.03	40	47.94	48.25	-35	40,268	-0.09%
2019/10/29	20	47.28	10	47.08	46.90	10	40,202	0.02%
2019/10/28	15	47.98	6	47.96	47.50	9	40,359	0.02%
2019/10/25	17	47.96	7	48.04	48.20	10	40,460	0.02%
2019/10/24	58	48.38	34	48.97	48.15	24	40,493	0.06%
2019/10/23	18	48.25	18	48.11	48.25	0	40,302	0.00%
2019/10/22	12	47.50	59	47.69	48.25	-47	40,503	-0.12%
2019/10/21	5	45.92	8	45.91	45.85	-3	40,114	-0.01%
2019/10/18	10	46.46	8	46.34	46.20	2	40,718	0.00%
2019/10/17	101	47.61	83	47.85	47.00	18	42,029	0.04%	大買/
2019/10/16	41	47.61	59	47.59	47.80	-18	43,605	-0.04%
2019/10/15	57	47.02	78	46.97	46.55	-21	43,671	-0.05%
2019/10/14	5	46.10	28	45.20	46.35	-23	43,508	-0.05%
2019/10/09	26	43.48	3	43.52	43.10	23	43,186	0.05%
2019/10/08	33	45.91	6	46.22	45.60	27	43,288	0.06%
2019/10/07	10	46.37	37	46.36	46.40	-27	43,819	-0.06%
2019/10/04	15	45.62	15	45.98	45.30	0	44,048	0.00%
2019/10/03	13	44.47	9	44.28	45.15	4	44,257	0.01%
2019/10/02	13	44.52	22	44.23	44.80	-9	44,342	-0.02%
2019/10/01	23	44.37	34	44.24	44.20	-11	44,433	-0.02%
2019/09/27	30	44.17	5	43.90	43.65	25	44,569	0.06%
2019/09/26	15	45.74	14	45.40	45.20	1	44,804	0.00%
2019/09/25	24	45.36	57	45.66	45.50	-33	45,212	-0.07%
2019/09/24	49	46.96	49	47.31	46.65	0	45,998	0.00%
2019/09/23	85	47.76	88	47.89	47.65	-3	46,264	-0.01%
2019/09/20	30	45.90	45	46.38	46.50	-15	46,602	-0.03%
2019/09/19	28	46.56	48.8	46.70	46.50	-20.8	46,573	-0.04%
2019/09/18	38	46.45	39	46.36	46.30	-1	46,481	0.00%
2019/09/17	98	46.24	48.1	46.53	46.10	49.9	46,224	0.11%
2019/09/16	182	45.06	186	45.40	46.80	-4	46,336	-0.01%	大買/大賣/
2019/09/12	25	44.24	79	44.50	44.95	-54	46,632	-0.12%
2019/09/11	14	43.27	20	43.33	43.25	-6	47,238	-0.01%
2019/09/10	74	43.34	60	43.55	43.05	14	47,453	0.03%
2019/09/09	247	44.63	239	44.53	44.80	8	47,335	0.02%	大買/大賣/
2019/09/06	60	44.28	32	45.41	43.85	28	47,198	0.06%
2019/09/05	84.5	44.46	158	43.46	44.65	-73.6	46,991	-0.16%	大賣/
2019/09/04	14	40.95	59	40.83	41.25	-45	45,506	-0.10%
2019/09/03	97	40.49	34	41.34	39.80	63	46,523	0.14%
2019/09/02	28	39.80	60	39.54	40.00	-32	46,195	-0.07%
2019/08/30	71	39.30	61	39.78	39.05	10	46,240	0.02%
2019/08/29	15	38.96	45	39.07	39.05	-30	46,775	-0.06%
2019/08/28	7	38.74	1	38.95	38.85	6	46,957	0.01%
2019/08/27	40	39.03	18	39.35	38.55	22	47,307	0.05%
2019/08/26	40	38.90	9	38.99	38.80	31	47,564	0.07%
2019/08/23	54	40.64	35	41.36	40.65	19	47,781	0.04%
2019/08/22	21	40.73	63	40.94	41.10	-42	47,682	-0.09%
2019/08/21	19	39.85	6	40.08	39.55	13	46,899	0.03%
2019/08/20	9	40.02	67	40.36	39.90	-58	47,010	-0.12%
2019/08/19	4	39.48	32	39.67	39.70	-28	47,277	-0.06%
2019/08/16	90	39.52	59	40.02	39.25	31	48,111	0.06%
2019/08/15	42	39.56	94	39.70	39.85	-52	48,224	-0.11%
2019/08/14	80	39.54	135	39.13	39.00	-55	47,799	-0.12%	大賣/
2019/08/13	57	37.38	2	37.30	37.10	55	47,419	0.12%
2019/08/12	43	38.15	25	38.08	38.05	18	48,458	0.04%
2019/08/08	26	37.40	89	37.67	38.15	-63	49,224	-0.13%
2019/08/07	268	36.76	219	36.69	36.35	49	49,545	0.10%	大買/大賣/
2019/08/06	88	34.60	77	35.00	35.75	11	49,334	0.02%
2019/08/05	39	36.42	22	36.65	35.90	17	49,294	0.03%
2019/08/02	79	35.80	57	36.18	36.65	22	49,868	0.04%
2019/08/01	18	37.25	13	37.72	37.25	5	49,421	0.01%
2019/07/31	27	37.94	26	38.58	38.00	1	49,781	0.00%
2019/07/30	55	39.68	28	40.65	38.70	27	49,785	0.05%
2019/07/29	38	40.63	4	40.39	40.20	34	50,021	0.07%
2019/07/26	53	41.19	97	41.17	41.15	-44	50,057	-0.09%
2019/07/25	17	40.75	42	40.60	40.60	-25	50,000	-0.05%
2019/07/24	89	40.13	61	40.37	39.50	28	50,101	0.06%
2019/07/23	141	40.77	90	40.91	40.20	51	50,660	0.10%	大買/
2019/07/22	43	41.02	47	41.19	41.75	-4	50,543	-0.01%
2019/07/19	177	41.46	171	41.41	40.60	6	50,467	0.01%	大買/大賣/
2019/07/18	46	39.18	114	39.32	39.50	-68	49,616	-0.14%	大賣/
2019/07/17	32	37.70	36	37.61	37.15	-4	48,002	-0.01%
2019/07/16	57	37.46	66	36.95	36.85	-9	47,536	-0.02%
2019/07/15	10	37.18	22	37.00	37.20	-12	48,060	-0.02%
2019/07/12	81	36.96	59	37.65	36.70	22	48,068	0.05%
2019/07/11	81	36.80	105	37.07	37.50	-24	47,836	-0.05%	大賣/
2019/07/10	67	36.03	41	36.08	35.80	26	47,672	0.05%
2019/07/09	19	35.78	9	36.52	35.30	10	47,496	0.02%
2019/07/08	23	37.09	31	37.11	37.15	-8	47,678	-0.02%
2019/07/05	36	37.30	57	37.53	37.45	-21	48,388	-0.04%
2019/07/04	64	37.44	32	37.09	37.30	32	49,413	0.06%
2019/07/03	46	37.89	24	38.05	37.20	22	50,337	0.04%
2019/07/02	153	38.72	158	38.56	38.50	-5	51,725	-0.01%	大買/大賣/
2019/07/01	58	38.17	58	38.61	38.75	0	52,740	0.00%
2019/06/28	69	35.49	56	35.83	35.25	13	52,305	0.02%
2019/06/27	24	35.65	42	35.65	35.50	-18	53,133	-0.03%
2019/06/26	13	34.30	11	34.20	34.50	2	53,161	0.00%
2019/06/25	15	34.11	6	34.33	34.00	9	53,193	0.02%
2019/06/24	42	34.51	51.1	34.60	34.60	-9.1	53,604	-0.02%
2019/06/21	30	34.87	38	35.37	34.55	-8	54,627	-0.01%
2019/06/20	139	35.10	168	35.35	35.40	-29	54,301	-0.05%	大買/大賣/
2019/06/19	57	33.42	126	34.00	34.75	-69	53,334	-0.13%	大賣/
2019/06/18	14	31.48	4	31.35	31.60	10	52,857	0.02%
2019/06/17	14	32.26	11	32.40	32.00	3	53,956	0.01%
2019/06/14	36	32.57	17	32.61	31.80	19	54,160	0.04%
2019/06/13	157	32.91	137	32.78	32.60	20	54,797	0.04%	大買/大賣/
2019/06/12	131	33.29	155	33.42	32.95	-24	54,846	-0.04%	大買/大賣/
2019/06/11	85	32.65	98	33.14	33.50	-13	54,597	-0.02%
2019/06/10	8	30.34	43	30.05	31.00	-35	53,189	-0.07%
2019/06/06	12	28.50	32	28.58	28.65	-20	52,550	-0.04%
2019/06/05	152	29.77	106	29.56	28.70	46	52,461	0.09%	大買/大賣/
2019/06/04	16	29.40	40	29.52	29.45	-24	52,060	-0.05%
2019/06/03	55	28.97	35	29.21	28.70	20	52,433	0.04%
2019/05/31	2	29.70	12	29.18	29.95	-10	52,430	-0.02%
2019/05/30	37	29.04	43	28.92	28.60	-6	52,743	-0.01%
2019/05/29	15	27.71	14	27.50	28.65	1	52,975	0.00%
2019/05/28	4	28.30	11	28.27	28.00	-7	52,718	-0.01%
2019/05/27	112	28.14	79	28.20	28.15	33	52,957	0.06%	大買/
2019/05/24	41	28.66	37	28.20	28.00	4	52,971	0.01%
2019/05/23	27	28.60	44	28.58	28.30	-17	52,209	-0.03%
2019/05/22	26	30.93	16	31.56	30.45	10	51,339	0.02%
2019/05/21	106	30.74	56	30.79	31.15	50	50,851	0.10%	大買/
2019/05/20	78	31.23	46	30.81	30.45	32	50,485	0.06%
2019/05/17	73	33.39	97	33.37	31.60	-24	49,911	-0.05%
2019/05/16	205	35.91	159	36.48	34.70	46	48,884	0.09%	大買/大賣/
2019/05/15	58	36.32	71	36.64	37.50	-13	48,004	-0.03%
2019/05/14	27	35.41	32	35.55	35.00	-5	47,407	-0.01%
2019/05/13	8	35.44	23	35.30	35.80	-15	47,291	-0.03%
2019/05/10	17	34.68	31	34.88	34.40	-14	47,036	-0.03%
2019/05/09	35	34.83	11	34.98	33.80	24	46,479	0.05%
2019/05/08	18	35.16	87	34.14	35.60	-69	46,563	-0.15%
2019/05/07	5	34.47	4	34.49	34.55	1	46,466	0.00%
2019/05/06	32	32.74	20	32.63	33.05	12	46,278	0.03%
2019/05/03	9	34.74	27	34.74	34.80	-18	46,117	-0.04%
2019/05/02	13	34.17	8	34.22	34.40	5	46,079	0.01%
2019/04/30	13	33.51	27	33.63	34.45	-14	46,322	-0.03%
2019/04/29	27	32.81	38	33.04	32.50	-11	45,976	-0.02%
2019/04/26	49	36.59	16	36.55	36.05	33	45,347	0.07%
2019/04/25	52	37.50	35	37.57	37.95	17	44,961	0.04%
2019/04/24	57	37.80	85	37.67	37.95	-28	44,559	-0.06%
2019/04/23	60	36.46	48	36.45	36.25	12	44,060	0.03%
2019/04/22	71	38.44	74	38.31	37.60	-3	44,178	-0.01%
2019/04/19	78	37.85	36	38.53	37.60	42	44,972	0.09%
2019/04/18	43	37.83	22	37.89	37.00	21	44,786	0.05%
2019/04/17	14	37.95	10	37.55	37.55	4	46,337	0.01%
2019/04/16	32	37.91	8	38.20	37.25	24	46,299	0.05%
2019/04/15	19	37.13	81	37.01	37.10	-62	46,543	-0.13%
2019/04/12	85	37.00	121	37.29	36.70	-36	47,031	-0.08%	大賣/
2019/04/11	137	36.31	153	36.40	36.25	-16	47,585	-0.03%	大買/大賣/
2019/04/10	152	36.94	119	36.73	36.00	33	47,233	0.07%	大買/大賣/
2019/04/09	175	37.58	158	36.95	36.35	17	46,493	0.04%	大買/大賣/
2019/04/08	200	37.39	208	37.75	39.25	-8	46,201	-0.02%	大買/大賣/
2019/04/03	187	34.56	188	34.31	36.05	-1	44,730	0.00%	大買/大賣/
2019/04/02	106	32.53	69	32.60	32.95	37	43,720	0.08%	大買/
2019/04/01	84	31.61	147	31.35	32.30	-63	43,301	-0.15%	大賣/
2019/03/29	73	29.74	47	29.98	29.60	26	41,989	0.06%
2019/03/28	6	29.57	4	29.69	29.90	2	41,685	0.00%
2019/03/27	20	29.35	37	29.39	29.65	-17	42,032	-0.04%
2019/03/26	103	29.66	51	30.40	28.80	52	42,145	0.12%	大買/
2019/03/25	10	29.88	24	30.05	30.30	-14	41,759	-0.03%
2019/03/22	2	29.98	1	30.30	29.85	1	42,580	0.00%
2019/03/21	51	30.02	37.1	30.11	30.15	13.9	43,142	0.03%
2019/03/20	14	29.02	34	28.81	29.20	-20	43,479	-0.05%
2019/03/19	34	28.06	31	28.08	27.80	3	43,091	0.01%
2019/03/18	18	27.77	19	27.63	28.45	-1	43,621	0.00%
2019/03/15	14	26.00	14	26.21	25.90	0	44,889	0.00%
2019/03/14	3	25.57	7	25.44	25.45	-4	45,411	-0.01%
2019/03/13	3	24.85	20	25.06	24.90	-17	45,916	-0.04%
2019/03/12	0	0.00	13	25.02	24.80	-13	46,127	-0.03%
2019/03/11	33	24.56	5	24.55	24.40	28	46,637	0.06%
2019/03/08	5	24.60	5	24.90	24.90	0	47,477	0.00%
2019/03/07	2	25.23	27	25.31	25.25	-25	48,383	-0.05%
2019/03/06	7	24.62	11	24.56	24.65	-4	48,546	-0.01%
2019/03/05	22	24.93	1	24.70	24.60	21	48,447	0.04%
2019/03/04	20	25.50	23	25.09	26.25	-3	48,144	-0.01%
2019/02/27	3	24.33	0	0.00	24.10	3	47,438	0.01%
2019/02/26	0	0.00	4	24.85	24.25	-4	47,534	-0.01%
2019/02/25	35	23.88	61	24.43	24.55	-26	47,565	-0.05%
2019/02/22	7	23.21	0	0.00	23.15	7	47,565	0.01%
2019/02/21	2	23.50	0	0.00	23.45	2	47,940	0.00%
2019/02/20	36	23.68	0	0.00	23.45	36	48,306	0.07%
2019/02/19	2	23.88	0	0.00	23.90	2	49,978	0.00%
2019/02/18	10	24.95	0	0.00	23.70	10	51,142	0.02%
2019/02/15	1	24.20	0	0.00	24.20	1	51,091	0.00%
2019/02/14	1	24.25	13	24.27	24.20	-12	51,262	-0.02%
2019/02/13	1	24.05	2	23.95	24.10	-1	51,254	0.00%
2019/02/12	1	23.50	7	23.78	23.50	-6	50,880	-0.01%
2019/02/11	0	0.00	37	23.09	23.25	-37	50,453	-0.07%
2019/01/30	0	0.00	1	23.00	22.50	-1	50,157	0.00%
2019/01/29	4	22.74	6	22.43	22.85	-2	49,844	0.00%
2019/01/28	5	22.45	20	22.65	22.35	-15	49,256	-0.03%
2019/01/25	1	21.75	10	21.75	21.70	-9	48,865	-0.02%
2019/01/24	0	0.00	2	21.75	21.60	-2	48,687	0.00%
2019/01/22	0	0.00	1	21.35	21.35	-1	48,270	0.00%
2019/01/18	9	22.06	18	22.23	22.15	-9	47,932	-0.02%
2019/01/17	5	21.50	2	21.55	21.45	3	47,527	0.01%
2019/01/16	7	21.20	17	21.36	21.55	-10	47,486	-0.02%
2019/01/15	17	21.19	29	21.22	21.10	-12	47,224	-0.03%
2019/01/14	8	20.92	3	20.82	21.05	5	47,003	0.01%
2019/01/11	16	21.44	2	21.58	21.20	14	46,587	0.03%
2019/01/10	2	22.35	3	22.05	22.10	-1	45,563	0.00%
2019/01/09	93	22.68	1	22.70	22.05	92	45,111	0.20%
2019/01/08	5	24.35	10	24.55	24.45	-5	43,553	-0.01%
2019/01/07	44	24.70	62	24.84	24.10	-18	43,384	-0.04%
2019/01/04	23	23.82	22	23.75	23.90	1	42,886	0.00%
2019/01/03	17	24.01	24	23.92	24.20	-7	42,612	-0.02%
2019/01/02	2	22.50	7	23.09	23.10	-5	42,096	-0.01%
2018/12/28	15	22.76	6	22.30	22.30	9	41,712	0.02%
2018/12/27	22	22.62	28	22.66	23.20	-6	41,775	-0.01%
2018/12/26	13	21.46	12	21.68	21.20	1	40,818	0.00%
2018/12/25	1	22.70	0	0.00	22.05	1	40,503	0.00%
2018/12/24	3	23.02	1	23.15	23.45	2	40,305	0.00%
2018/12/22	4	22.60	0	0.00	22.60	4	40,166	0.01%
2018/12/21	47	22.94	55	22.96	22.90	-8	40,995	-0.02%
2018/12/20	1	22.35	1	22.75	22.95	0	40,686	0.00%
2018/12/19	78	23.34	76	23.44	22.25	2	40,167	0.00%
2018/12/18	14	22.94	12	22.65	23.10	2	40,020	0.00%
2018/12/17	16	22.98	17	23.18	22.45	-1	39,933	0.00%
2018/12/14	3	22.85	8	23.21	22.60	-5	39,015	-0.01%
2018/12/13	30	23.17	18	23.19	22.95	12	38,567	0.03%
2018/12/12	105	24.44	108	24.48	24.20	-3	38,480	-0.01%	大買/大賣/
2018/12/11	78	24.61	94	24.73	24.65	-16	39,611	-0.04%
2018/12/10	82	24.00	93	23.99	24.45	-11	39,067	-0.03%
2018/12/07	15	22.52	29	22.87	23.35	-14	37,090	-0.04%
2018/12/06	7	22.24	22	22.25	21.25	-15	36,201	-0.04%
2018/12/05	14	22.32	9	22.42	22.90	5	35,368	0.01%
2018/12/04	9	22.41	29	22.75	22.55	-20	35,143	-0.06%
2018/12/03	21	22.65	8	22.50	22.75	13	34,558	0.04%
2018/11/30	5	20.92	12	21.03	21.15	-7	33,688	-0.02%
2018/11/29	2	20.60	14	20.30	20.00	-12	32,619	-0.04%
2018/11/28	3	19.90	3	19.90	19.95	0	32,253	0.00%
2018/11/27	8	19.68	19	19.58	20.00	-11	32,012	-0.03%
2018/11/26	3	18.70	5	18.92	18.75	-2	31,484	-0.01%
2018/11/23	3	18.72	3	18.90	18.70	0	31,339	0.00%
2018/11/22	183	19.05	0	0.00	18.65	183	31,097	0.59%	大買/鉅額交易
2018/11/20	0	0.00	1	19.75	19.95	-1	30,241	0.00%
2018/11/19	112	19.67	104	19.97	19.80	8	30,093	0.03%	大買/大賣/
2018/11/16	169	19.63	153	19.59	19.65	16	30,298	0.05%	大買/大賣/
2018/11/15	7	17.81	183	17.59	18.70	-176	28,350	-0.62%	大賣/鉅額交易
2018/11/13	3	16.00	2	16.50	16.85	1	26,700	0.00%
2018/11/12	0	0.00	1	16.45	16.70	-1	26,521	0.00%
2018/11/07	0	0.00	1	16.00	16.10	-1	27,035	0.00%
2018/10/31	0	0.00	1	15.20	15.05	-1	27,747	0.00%
2018/10/30	26	14.53	18	14.56	14.65	8	27,564	0.03%
2018/10/29	5	14.80	0	0.00	14.60	5	27,263	0.02%
2018/10/25	8	15.93	1	16.00	16.00	7	26,810	0.03%
2018/10/24	1	16.45	2	16.48	16.45	-1	26,656	0.00%
2018/10/23	1	16.20	0	0.00	16.00	1	26,467	0.00%
2018/10/18	1	16.60	1	16.30	16.60	0	26,337	0.00%
2018/10/16	0	0.00	8	16.51	15.85	-8	25,958	-0.03%
2018/10/12	8	15.97	1	16.30	16.45	7	25,490	0.03%
2018/10/11	2	15.85	1	15.80	15.80	1	25,153	0.00%
2018/10/09	1	17.65	0	0.00	17.55	1	24,461	0.00%
2018/10/08	2	19.25	2	19.10	19.20	0	23,636	0.00%
2018/10/03	4	19.56	5	19.56	19.50	-1	22,549	0.00%
2018/10/02	6	19.59	3	19.67	19.55	3	22,337	0.01%
2018/10/01	6	20.08	7	20.10	20.15	-1	21,979	0.00%
2018/09/28	6	20.03	18	20.27	20.05	-12	21,947	-0.05%
2018/09/27	8	19.73	44	19.65	19.55	-36	21,033	-0.17%
2018/09/26	10	20.06	3	19.97	20.00	7	20,762	0.03%
2018/09/25	16	19.79	43	19.61	20.30	-27	20,528	-0.13%
2018/09/21	22	19.10	20	18.80	19.10	2	19,851	0.01%
2018/09/20	13	19.93	17	19.94	19.75	-4	18,981	-0.02%
2018/09/19	82	19.79	60	20.26	19.70	22	18,655	0.12%
2018/09/18	7	19.73	25	20.14	19.85	-18	18,040	-0.10%
2018/09/17	205	19.91	221	19.75	20.05	-16	17,160	-0.09%	大買/大賣/
2018/09/14	55	18.30	67	18.57	19.00	-12	14,851	-0.08%
2018/09/13	7	18.18	20	18.40	18.15	-13	14,092	-0.09%
2018/09/12	1	17.95	2	18.00	18.15	-1	13,716	-0.01%
2018/09/11	1	17.40	1	17.60	17.70	0	13,564	0.00%
2018/09/10	1	17.00	1	16.75	16.90	0	13,926	0.00%
2018/09/07	8	17.55	0	0.00	17.60	8	15,843	0.05%
2018/09/06	2	18.15	1	18.30	18.00	1	16,187	0.01%
2018/09/05	6	18.23	12	18.31	18.20	-6	16,433	-0.04%
2018/09/04	6	18.17	55	18.15	18.10	-49	16,252	-0.30%
2018/09/03	5	17.82	2	18.05	17.75	3	15,655	0.02%
2018/08/31	30	17.50	77	17.55	17.60	-47	15,537	-0.30%
2018/08/30	0	0.00	4	17.85	17.80	-4	15,546	-0.03%
2018/08/29	6	17.84	0	0.00	17.85	6	15,551	0.04%
2018/08/28	7	18.12	2	18.23	18.00	5	15,641	0.03%
2018/08/27	12	17.93	0	0.00	17.95	12	15,741	0.08%
2018/08/24	3	17.80	10	18.00	18.00	-7	15,638	-0.04%
2018/08/23	101	17.85	115	17.94	18.20	-14	15,332	-0.09%	大買/大賣/
2018/08/20	2	17.20	0	0.00	17.00	2	14,688	0.01%
2018/08/17	8	17.70	10	18.25	17.60	-2	14,521	-0.01%
2018/08/16	0	0.00	6	17.65	17.85	-6	14,172	-0.04%
2018/08/15	8	17.40	5	17.36	17.25	3	13,676	0.02%
2018/08/14	0	0.00	2	17.40	17.40	-2	13,305	-0.02%
2018/08/13	2	17.10	7	17.07	17.10	-5	13,070	-0.04%
2018/08/10	1	16.70	1	16.80	16.65	0	12,408	0.00%
2018/08/09	9	16.47	17	16.75	17.00	-8	12,170	-0.07%
2018/07/31	11	16.45	23	16.29	16.25	-12	12,376	-0.10%
2018/07/30	5	16.30	0	0.00	16.40	5	12,401	0.04%
2018/07/27	0	0.00	16	16.50	16.70	-16	12,434	-0.13%
2018/07/18	0	0.00	65	16.31	16.35	-65	13,360	-0.49%
2018/07/13	28	16.10	0	0.00	16.20	28	13,757	0.20%
2018/07/12	0	0.00	27	16.06	16.10	-27	13,823	-0.20%
2018/07/09	62	15.45	62	15.40	15.50	0	13,935	0.00%
2018/07/06	16	15.64	0	0.00	15.40	16	14,054	0.11%
2018/07/04	0	0.00	2	16.00	15.85	-2	13,881	-0.01%
2018/07/03	62	16.16	0	0.00	15.80	62	13,830	0.45%
2018/07/02	0	0.00	30	16.35	16.20	-30	13,791	-0.22%
2018/06/29	30	16.25	0	0.00	16.30	30	13,797	0.22%
2018/06/28	0	0.00	1	16.20	16.10	-1	13,784	-0.01%
2018/06/26	0	0.00	2	16.40	16.40	-2	13,846	-0.01%
2018/06/25	7	16.96	20	16.95	16.90	-13	13,926	-0.09%
2018/06/22	0	0.00	3	16.97	16.90	-3	14,169	-0.02%
2018/06/21	1	17.15	2	17.20	17.10	-1	14,225	-0.01%
2018/06/19	6	17.48	0	0.00	17.40	6	14,405	0.04%
2018/06/15	96	18.60	241	18.93	17.70	-145	14,212	-1.02%	大賣/鉅額交易
2018/06/14	6	17.55	11	17.16	17.70	-5	12,301	-0.04%
2018/06/13	11	17.55	5	17.55	17.15	6	12,135	0.05%
2018/06/12	0	0.00	10	17.21	17.05	-10	11,916	-0.08%
2018/06/11	42	17.14	37	17.15	17.10	5	12,169	0.04%
2018/06/08	40	17.15	0	0.00	17.15	40	12,277	0.33%
2018/06/07	60	17.22	52	17.20	17.10	8	12,593	0.06%
2018/06/06	21	17.34	0	0.00	17.25	21	12,775	0.16%
2018/06/05	40	17.35	0	17.25	17.25	40	12,917	0.31%
2018/06/04	1	17.35	11	17.16	17.60	-10	13,377	-0.07%
2018/06/01	31	16.85	0	0.00	16.80	31	13,253	0.23%
2018/05/31	10	16.95	1	16.95	16.80	9	13,361	0.07%
2018/05/30	10	16.85	20	16.95	16.80	-10	13,572	-0.07%
2018/05/29	45	17.06	20	17.10	17.05	25	13,743	0.18%
2018/05/28	60	17.35	0	0.00	17.40	60	14,087	0.43%
2018/05/25	30	17.40	0	0.00	17.20	30	14,339	0.21%
2018/05/24	50	17.45	0	0.00	17.40	50	14,560	0.34%
2018/05/23	0	0.00	5	17.40	17.40	-5	15,030	-0.03%
2018/05/21	5	17.60	0	0.00	17.65	5	16,406	0.03%
2018/05/15	30	17.40	0	0.00	17.35	30	18,190	0.16%
2018/05/14	20	17.48	0	0.00	17.15	20	19,184	0.10%
2018/05/11	2	17.35	1	17.15	17.15	1	19,930	0.01%
2018/05/10	6	17.40	6	17.35	17.35	0	20,996	0.00%
2018/05/09	0	0.00	25	17.15	17.15	-25	21,965	-0.11%
2018/05/02	2	17.00	2	17.05	17.05	0	29,687	0.00%
2018/04/25	2	16.35	2	16.45	16.80	0	30,650	0.00%
2018/04/23	2	18.00	0	0.00	17.95	2	31,375	0.01%
2018/04/17	1	18.40	1	18.25	18.05	0	31,653	0.00%
2018/04/13	3	18.68	1	18.80	18.75	2	32,570	0.01%
2018/04/12	1	18.55	1	18.75	18.65	0	32,799	0.00%
2018/04/11	0	0.00	5	18.12	18.00	-5	32,798	-0.02%
2018/04/09	0	18.20	0	0.00	18.15	0	32,971	0.00%
2018/04/03	9	18.63	1	18.50	18.55	8	33,070	0.02%
2018/03/29	6	18.90	0	0.00	18.85	6	33,733	0.02%
2018/03/28	1	19.40	0	0.00	19.20	1	33,833	0.00%
2018/03/27	0	0.00	30	19.34	19.65	-30	33,767	-0.09%
2018/03/26	2	18.70	3	18.92	18.90	-1	33,654	0.00%
2018/03/23	3	18.70	0	0.00	18.70	3	33,972	0.01%
2018/03/22	8	19.65	5	19.80	19.20	3	34,072	0.01%
2018/03/21	12	20.13	9	19.93	19.95	3	34,411	0.01%
2018/03/20	3	19.87	9	20.02	20.05	-6	34,540	-0.02%
2018/03/16	7	20.04	0	0.00	19.75	7	35,823	0.02%
2018/03/14	5	19.90	6	20.00	19.85	-1	36,260	0.00%
2018/03/13	0	0.00	1	20.30	20.15	-1	36,428	0.00%
2018/03/12	8	19.81	2	19.85	19.85	6	36,767	0.02%
2018/03/09	10	19.50	10	19.65	19.55	0	36,757	0.00%
2018/03/08	13	19.58	11	19.80	19.80	2	36,560	0.01%
2018/03/07	10	19.03	6	19.05	19.10	4	35,992	0.01%
2018/03/06	9	19.14	1	19.20	19.25	8	35,838	0.02%
2018/03/05	1	19.60	2	18.80	18.80	-1	35,853	0.00%
2018/03/02	4	19.73	82	19.79	19.55	-78	35,579	-0.22%
2018/03/01	85	20.23	9	20.39	20.15	76	35,353	0.21%
2018/02/27	15	19.98	12	20.13	20.20	3	34,992	0.01%
2018/02/26	6	19.94	16	20.28	19.90	-10	34,738	-0.03%
2018/02/23	17	20.41	5	20.25	20.20	12	34,638	0.03%
2018/02/22	66	20.48	40	20.59	20.60	26	34,304	0.08%
2018/02/21	0	0.00	9	19.74	19.90	-9	33,667	-0.03%
2018/02/12	2	18.70	10	19.45	18.50	-8	33,096	-0.02%
2018/02/09	3	18.85	33	17.52	19.00	-30	32,711	-0.09%
2018/02/08	0	0.00	17	18.98	18.70	-17	32,221	-0.05%
2018/02/07	28	19.84	1	19.55	19.35	27	31,995	0.08%
2018/02/06	13	19.10	36	19.72	19.05	-23	31,452	-0.07%
2018/02/05	18	20.85	9	20.64	21.00	9	30,419	0.03%
2018/02/02	22	21.04	29	20.66	20.90	-7	29,702	-0.02%
2018/02/01	67	21.38	13	21.21	21.10	54	28,889	0.19%
2018/01/31	36	20.71	19	21.01	21.20	17	28,550	0.06%
2018/01/30	35	20.13	34	19.74	19.60	1	26,485	0.00%
2018/01/29	9	18.83	1	19.15	19.80	8	25,279	0.03%
2018/01/26	7	18.78	1	18.90	18.55	6	24,190	0.02%
2018/01/25	40	18.37	61	18.24	18.60	-21	23,074	-0.09%
2018/01/24	6	17.34	0	0.00	17.30	6	21,455	0.03%
2018/01/22	7	17.50	0	0.00	17.15	7	20,782	0.03%
2018/01/19	15	18.04	1	18.10	17.85	14	20,467	0.07%
2018/01/18	8	17.96	1	18.00	17.85	7	19,948	0.04%
2018/01/17	1	17.90	11	17.92	17.90	-10	19,607	-0.05%
2018/01/16	10	17.40	30	17.35	17.55	-20	18,760	-0.11%
2018/01/15	1	17.30	0	0.00	17.10	1	18,568	0.01%
2018/01/12	0	0.00	30	17.55	17.50	-30	18,286	-0.16%
2018/01/11	2	17.30	1	17.20	17.30	1	17,938	0.01%
2018/01/10	37	17.13	61	17.12	16.85	-24	17,791	-0.13%
2018/01/09	41	17.47	13	17.61	17.30	28	17,540	0.16%
2018/01/08	2	17.18	1	17.15	17.15	1	16,729	0.01%
2018/01/05	26	16.85	2	17.05	16.90	24	16,330	0.15%
2018/01/04	27	16.55	1	16.55	16.65	26	16,125	0.16%

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－14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－17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－18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

凱基-高雄券商分點個股進出
凱基-高雄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

凱基-高雄 券商分點個股進出 凱基-高雄 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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析