欣興 (3037)-凱基-竹科券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
170.0
漲跌
▲2.5
漲幅
+1.49%
成交量
9,430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:13:30(已收盤)

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

欣興 (3037)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/22	6.2	168.73	7	167.93	167.50	-0.8	17,483	0.00%
2024/04/19	24.6	172.68	11.3	173.11	170.00	13.3	17,462	0.08%
2024/04/18	7.1	177.96	2	179.25	178.50	5.1	17,256	0.03%
2024/04/17	10.1	177.39	9	177.72	179.00	1.1	17,275	0.01%
2024/04/16	12.1	178.17	6.1	177.44	177.00	6	17,189	0.04%
2024/04/15	15.2	183.71	14.2	183.25	182.50	1	17,092	0.01%
2024/04/12	2	194.00	9	189.95	194.00	-7	16,828	-0.04%
2024/04/11	8	192.00	1	190.00	192.50	7	16,964	0.04%
2024/04/10	7	192.57	7	192.29	191.50	0	17,078	0.00%
2024/04/09	8	195.44	3.1	193.23	193.50	4.9	17,147	0.03%
2024/04/08	4.1	198.99	29.4	199.04	199.00	-25.3	17,073	-0.15%
2024/04/03	6.1	191.44	0.6	193.00	192.00	5.5	16,814	0.03%
2024/04/02	4	194.25	13	194.89	193.50	-9	16,766	-0.05%
2024/04/01	6.1	195.24	10.1	194.37	193.00	-4	16,727	-0.02%
2024/03/29	12	193.00	0	0.00	191.00	12	16,622	0.07%
2024/03/28	5.3	190.14	1	189.00	190.00	4.3	16,502	0.03%
2024/03/27	2.1	190.21	14	191.20	191.50	-11.9	16,503	-0.07%
2024/03/26	12	194.50	10	192.65	190.00	2	16,579	0.01%
2024/03/25	5	197.70	10	196.50	198.00	-5	16,372	-0.03%
2024/03/22	7.1	196.66	17	197.88	200.00	-9.9	16,352	-0.06%
2024/03/21	34	201.78	43.2	201.57	200.00	-9.2	16,283	-0.06%
2024/03/20	11	195.77	53.6	195.83	196.50	-42.6	16,104	-0.26%
2024/03/19	34.1	192.12	71.7	192.85	192.50	-37.6	15,743	-0.24%
2024/03/18	0.1	186.50	33.3	184.06	187.00	-33.2	15,167	-0.22%
2024/03/15	4.2	173.52	5.3	173.61	172.00	-1.1	14,782	-0.01%
2024/03/14	1.6	179.13	11.1	179.68	177.50	-9.5	14,960	-0.06%
2024/03/13	25.2	180.13	16.1	177.59	177.50	9.1	14,974	0.06%
2024/03/12	3.2	181.17	6.1	180.01	182.00	-2.9	14,884	-0.02%
2024/03/11	0.1	177.00	2	174.76	177.00	-1.9	14,746	-0.01%
2024/03/08	5.3	173.26	10	173.85	173.50	-4.7	14,819	-0.03%
2024/03/07	7	173.57	12	173.00	172.50	-5	14,725	-0.03%
2024/03/06	11.7	174.47	8	173.81	174.00	3.7	14,683	0.03%
2024/03/05	5.7	179.44	2.2	180.64	178.00	3.5	14,731	0.02%
2024/03/04	6.7	180.70	13.1	181.00	180.50	-6.4	14,948	-0.04%
2024/03/01	9.9	178.58	12.5	178.66	178.00	-2.5	15,050	-0.02%
2024/02/29	23.4	176.57	29	175.59	179.50	-5.7	14,991	-0.04%
2024/02/27	131.8	184.46	68.6	179.34	179.00	63.2	14,636	0.43%	大買/
2024/02/26	4.5	194.95	33.9	194.41	196.00	-29.4	13,782	-0.21%
2024/02/23	7	189.79	12	189.67	188.00	-5	13,574	-0.04%
2024/02/22	4.2	189.36	3	187.67	189.00	1.2	13,899	0.01%
2024/02/21	4.3	189.50	6.1	188.69	189.50	-1.9	13,926	-0.01%
2024/02/20	9.1	191.36	6	189.58	190.50	3.1	13,945	0.02%
2024/02/19	16.5	190.47	50.5	187.97	192.50	-34	13,727	-0.25%
2024/02/16	2	181.00	14	181.75	182.00	-12	13,206	-0.09%
2024/02/15	4	179.00	16.2	179.90	180.50	-12.2	13,208	-0.09%
2024/02/05	8.1	177.06	4	177.00	176.50	4.1	13,201	0.03%
2024/02/02	1.3	178.62	8.1	179.56	180.00	-6.8	13,273	-0.05%
2024/02/01	0	0.00	4.1	176.26	177.50	-4.1	13,239	-0.03%
2024/01/31	1	177.00	3	176.67	176.00	-2	13,263	-0.02%
2024/01/30	2.2	177.93	17.2	178.52	178.00	-15	13,303	-0.11%
2024/01/29	4	177.75	16	177.88	178.00	-12	13,226	-0.09%
2024/01/26	2.1	173.17	1	173.00	171.50	1.1	13,187	0.01%
2024/01/25	3	175.33	23	174.85	175.50	-20	13,195	-0.15%
2024/01/24	11.2	170.00	11.4	170.84	169.50	-0.2	12,861	0.00%
2024/01/23	4.1	172.41	3	172.66	174.50	1.1	12,765	0.01%
2024/01/22	64	173.52	49	174.04	175.00	15	12,782	0.12%
2024/01/19	72	166.23	131.2	166.54	169.50	-59.2	12,792	-0.46%	大賣/
2024/01/18	9.2	158.04	6	157.08	157.00	3.2	12,858	0.02%
2024/01/17	35	160.86	4	160.00	158.50	31	12,936	0.24%
2024/01/16	34.1	158.90	32	159.67	162.00	2.1	13,170	0.02%
2024/01/15	9.1	159.32	9	160.50	159.50	0.1	13,188	0.00%
2024/01/12	8.2	159.38	2	159.00	159.00	6.2	13,212	0.05%
2024/01/11	8.1	161.01	10	160.55	160.50	-2	13,277	-0.01%
2024/01/10	17	160.83	13	162.31	162.50	4	13,469	0.03%
2024/01/09	18	163.42	12	163.38	162.50	6	13,506	0.04%
2024/01/08	7.2	161.85	4	161.00	161.00	3.2	13,686	0.02%
2024/01/05	31.2	161.94	4	162.50	160.00	27.2	13,824	0.20%
2024/01/04	25.5	166.32	0.2	165.50	164.50	25.3	13,724	0.18%
2024/01/03	9.4	169.83	14	169.54	170.00	-4.7	13,823	-0.03%
2024/01/02	20.2	174.35	13	174.15	173.00	7.2	13,782	0.05%
2023/12/29	1	176.00	2	175.75	176.00	-1	13,827	-0.01%
2023/12/28	4	177.00	2	176.00	175.50	2	13,892	0.01%
2023/12/27	3.2	178.30	3	178.17	178.00	0.2	13,959	0.00%
2023/12/26	2.1	177.26	5.1	177.89	177.50	-3.1	14,136	-0.02%
2023/12/25	1	175.00	1.1	176.00	175.00	-0.1	14,217	0.00%
2023/12/22	5.1	176.40	0	0.00	175.00	5.1	14,389	0.04%
2023/12/21	2.2	172.85	41.1	178.00	179.00	-38.9	14,380	-0.27%
2023/12/20	22	174.18	3.2	173.12	173.00	18.9	14,324	0.13%
2023/12/19	18.1	174.28	5.2	175.01	174.50	12.9	14,450	0.09%
2023/12/18	13	178.27	10	177.25	176.00	3	14,520	0.02%
2023/12/15	4.2	181.81	18	182.36	182.00	-13.8	14,636	-0.09%
2023/12/14	3	178.50	36.1	180.03	180.50	-33.1	14,685	-0.23%
2023/12/13	3.1	176.02	7	176.71	177.00	-3.9	14,720	-0.03%
2023/12/12	20	178.85	9.2	176.58	176.00	10.8	15,164	0.07%
2023/12/11	10.3	178.64	91.1	180.84	178.00	-80.9	15,193	-0.53%
2023/12/08	0.1	174.29	14.2	173.53	174.50	-14.1	14,950	-0.09%
2023/12/07	9.1	169.23	1.1	168.55	168.50	8	15,016	0.05%
2023/12/06	8.2	171.30	3	170.67	170.00	5.2	15,083	0.03%
2023/12/05	13.1	173.12	11.1	173.49	171.50	1.9	15,110	0.01%
2023/12/04	3	175.32	20	175.78	177.00	-17	14,993	-0.11%
2023/12/01	20.2	177.27	7	176.43	176.00	13.2	14,991	0.09%
2023/11/30	9	174.83	57	176.82	177.00	-48	14,954	-0.32%
2023/11/29	17.2	173.42	39.1	173.98	175.00	-22	14,807	-0.15%
2023/11/28	18.1	169.28	17.2	168.57	170.00	0.9	14,628	0.01%
2023/11/27	0.1	165.48	1	165.99	164.50	-0.9	14,593	-0.01%
2023/11/24	1	167.00	0.6	166.83	167.00	0.4	14,773	0.00%
2023/11/23	7.3	168.21	3.1	168.18	168.00	4.2	15,109	0.03%
2023/11/22	10.2	169.97	9.9	170.49	171.00	0.4	15,101	0.00%
2023/11/21	20.2	166.81	41.2	168.03	168.50	-21.1	15,184	-0.14%
2023/11/20	26.4	160.87	15.2	160.89	160.00	11.2	15,423	0.07%
2023/11/17	10	158.30	9.1	158.13	159.00	0.9	15,336	0.01%
2023/11/16	5.1	154.60	6	155.17	155.00	-0.9	15,363	-0.01%
2023/11/15	10	155.35	31.5	156.67	154.50	-21.4	15,352	-0.14%
2023/11/14	13.2	153.99	11	153.32	153.00	2.2	15,321	0.01%
2023/11/13	34.6	155.97	43	155.44	156.00	-8.4	15,446	-0.05%
2023/11/10	10.3	150.47	6	151.00	151.00	4.3	15,571	0.03%
2023/11/09	4	152.50	5	153.80	154.50	-1	15,603	-0.01%
2023/11/08	21.1	154.07	13	155.15	154.50	8.1	15,739	0.05%
2023/11/07	25.1	154.74	4	154.38	153.50	21.1	15,824	0.13%
2023/11/06	7.1	157.65	18.3	157.97	158.00	-11.2	16,019	-0.07%
2023/11/03	3.6	154.68	13.1	153.91	155.50	-9.6	16,388	-0.06%
2023/11/02	10.3	150.25	49.1	149.27	151.00	-38.8	16,370	-0.24%
2023/11/01	28.2	144.22	11	145.05	144.50	17.2	16,377	0.10%
2023/10/31	18.4	143.80	5	143.30	143.00	13.4	16,639	0.08%
2023/10/30	11.2	145.89	9	146.56	145.50	2.2	17,143	0.01%
2023/10/27	32.1	148.45	10.1	148.11	147.00	22	17,194	0.13%
2023/10/26	30.5	150.14	6	149.83	149.00	24.5	17,353	0.14%
2023/10/25	17.2	159.52	4	157.25	157.00	13.2	17,380	0.08%
2023/10/24	9.5	155.76	21.1	153.39	157.00	-11.6	17,972	-0.06%
2023/10/23	6.1	159.10	11	161.09	158.50	-4.9	18,580	-0.03%
2023/10/20	17.1	159.15	4	158.50	161.00	13.1	19,659	0.07%
2023/10/19	9.1	159.28	21	159.55	160.00	-11.9	20,246	-0.06%
2023/10/18	22.3	161.11	8	161.38	160.00	14.3	20,714	0.07%
2023/10/17	6.4	167.85	15	167.84	166.50	-8.6	21,177	-0.04%
2023/10/16	33.2	163.69	12	164.67	164.50	21.2	22,565	0.09%
2023/10/13	27.4	169.88	6	169.25	169.00	21.4	23,739	0.09%
2023/10/12	10.1	171.71	3	171.51	171.50	7	24,128	0.03%
2023/10/11	27	173.65	12	174.75	171.50	15	24,906	0.06%
2023/10/06	11.2	171.93	13	172.58	172.50	-1.8	25,550	-0.01%
2023/10/05	37.2	173.29	3	172.50	172.50	34.2	25,793	0.13%
2023/10/04	10.1	173.51	0	0.00	174.00	10.1	25,809	0.04%
2023/10/03	4.1	177.61	5	176.90	175.50	-0.9	25,840	0.00%
2023/10/02	6	177.08	14.1	179.10	178.50	-8.1	26,042	-0.03%
2023/09/28	13.3	174.24	17	174.94	173.50	-3.7	26,337	-0.01%
2023/09/27	14.4	173.36	4.5	173.58	173.50	9.9	26,484	0.04%
2023/09/26	10	177.30	11	177.55	176.00	-1	26,457	0.00%
2023/09/25	20.1	178.35	10	178.25	178.50	10.1	26,596	0.04%
2023/09/22	24.1	177.06	20	177.28	181.00	4.1	26,579	0.02%
2023/09/21	10.3	181.29	9	180.44	180.50	1.3	26,499	0.00%
2023/09/20	65.3	185.46	8.2	183.71	183.50	57.2	26,558	0.22%
2023/09/19	127.5	189.59	62.4	188.31	188.50	65.1	26,571	0.25%	大買/
2023/09/18	25	186.22	163	188.71	184.50	-138	26,467	-0.52%	大賣/鉅額交易
2023/09/15	166.5	190.40	54.3	190.24	190.50	112.3	26,386	0.43%	大買/鉅額交易
2023/09/14	7.1	185.71	15.1	186.13	186.00	-8	26,171	-0.03%
2023/09/13	8.5	182.65	5.3	183.51	181.50	3.2	26,200	0.01%
2023/09/12	20.5	182.31	9	182.94	185.00	11.5	26,428	0.04%
2023/09/11	6.2	181.71	10	180.75	179.50	-3.8	26,684	-0.01%
2023/09/08	5.1	182.01	17.1	181.56	181.00	-12	26,828	-0.04%
2023/09/07	10	185.35	4	184.63	184.50	6	27,295	0.02%
2023/09/06	5	186.00	6	186.58	187.00	-1	27,500	0.00%
2023/09/05	17.3	185.51	15	185.47	186.50	2.3	27,786	0.01%
2023/09/04	13.1	183.21	10	184.10	185.00	3.1	28,511	0.01%
2023/09/01	9	182.83	1	183.50	182.00	8	28,870	0.03%
2023/08/31	1	185.50	17	185.35	185.50	-16	29,026	-0.06%
2023/08/30	47.5	185.74	7	184.14	184.00	40.5	29,139	0.14%
2023/08/29	18	182.97	26.1	183.12	184.00	-8.1	29,237	-0.03%
2023/08/28	10	177.45	10	177.30	176.00	0	29,112	0.00%
2023/08/25	25.2	181.19	16	181.53	179.50	9.2	29,448	0.03%
2023/08/24	29	184.55	54.4	185.92	189.00	-25.4	29,388	-0.09%
2023/08/23	11.2	176.19	25.1	176.04	177.00	-13.9	29,334	-0.05%
2023/08/22	11.1	173.18	13.6	174.77	176.00	-2.5	30,062	-0.01%
2023/08/21	23.1	173.40	14	174.07	172.50	9.1	31,063	0.03%
2023/08/18	10	175.15	17.3	177.04	174.50	-7.2	31,230	-0.02%
2023/08/17	12	178.96	7.2	178.96	180.50	4.8	31,514	0.02%
2023/08/16	10	177.85	10	178.05	178.00	0	31,889	0.00%
2023/08/15	8.3	174.94	13.3	176.00	175.50	-4.9	31,957	-0.02%
2023/08/14	37.5	170.00	17	169.44	170.50	20.5	32,426	0.06%
2023/08/11	15.3	176.65	12	176.96	174.50	3.3	32,885	0.01%
2023/08/10	33.6	178.05	20	178.73	177.00	13.6	33,081	0.04%
2023/08/09	19.1	184.16	52.1	184.85	184.00	-33	33,007	-0.10%
2023/08/08	9.2	178.74	3	180.50	178.50	6.2	32,919	0.02%
2023/08/07	9.3	179.59	12.1	180.59	182.00	-2.8	33,012	-0.01%
2023/08/04	28.1	175.82	18.1	176.29	177.50	10	33,076	0.03%
2023/08/02	57.4	182.20	30	184.23	180.00	27.4	33,196	0.08%
2023/08/01	10.5	185.95	6	186.50	186.00	4.5	33,560	0.01%
2023/07/31	35.5	186.93	16.2	186.92	184.50	19.3	33,969	0.06%
2023/07/28	24.2	190.53	21.2	189.68	191.00	3.1	33,919	0.01%
2023/07/27	87.4	191.51	39.2	191.33	190.50	48.2	33,959	0.14%
2023/07/26	22.1	200.48	55.9	201.46	197.50	-33.8	33,805	-0.10%
2023/07/25	66.3	200.69	46.6	200.36	195.50	19.7	33,790	0.06%
2023/07/24	36.3	198.13	53.4	198.62	199.50	-17.1	32,927	-0.05%
2023/07/21	56.6	190.64	41.1	190.11	190.50	15.5	32,768	0.05%
2023/07/20	57.7	199.86	35.1	198.76	196.50	22.6	32,526	0.07%
2023/07/19	127.4	202.42	96.3	202.43	203.00	31	32,017	0.10%	大買/
2023/07/18	42.3	190.21	125	194.91	200.00	-82.7	30,787	-0.27%	大賣/
2023/07/17	72.4	184.69	51	185.87	182.00	21.3	29,625	0.07%
2023/07/14	48.3	184.92	66.1	185.73	187.00	-17.8	29,371	-0.06%
2023/07/13	24.2	169.64	59.3	173.94	175.50	-35.2	28,676	-0.12%
2023/07/12	14	170.54	20	170.63	171.00	-6	27,913	-0.02%
2023/07/11	14.3	169.44	15	169.40	169.00	-0.8	27,712	0.00%
2023/07/10	10.2	169.27	22	168.55	167.00	-11.8	27,827	-0.04%
2023/07/07	16.3	168.70	8.1	170.13	170.00	8.3	27,843	0.03%
2023/07/06	55.6	171.60	9.1	169.14	169.00	46.5	27,676	0.17%
2023/07/05	16.1	180.71	9	181.83	178.00	7.1	27,240	0.03%
2023/07/04	20	177.60	20.2	179.85	180.00	-0.2	27,075	0.00%
2023/07/03	16.1	176.46	21	178.12	179.50	-4.9	27,204	-0.02%
2023/06/30	10.3	174.02	15	173.33	176.00	-4.7	27,500	-0.02%
2023/06/29	17	174.32	8.1	174.00	174.00	8.9	28,041	0.03%
2023/06/28	39.1	175.16	13	175.15	173.00	26.1	28,063	0.09%
2023/06/27	15.2	177.28	11.5	177.89	177.00	3.7	28,482	0.01%
2023/06/26	15.3	180.96	1.1	180.57	180.00	14.2	28,569	0.05%
2023/06/21	5.1	187.70	3.1	187.19	187.00	2	29,175	0.01%
2023/06/20	14.1	186.79	15	187.37	188.50	-0.9	29,637	0.00%
2023/06/19	4.2	185.88	1	188.00	185.50	3.2	29,823	0.01%
2023/06/16	2.1	185.48	99.3	187.26	189.50	-97.2	30,056	-0.32%
2023/06/15	9	184.83	35.7	183.98	186.50	-26.7	29,855	-0.09%
2023/06/14	43	180.22	8.6	179.57	180.50	34.4	29,629	0.12%
2023/06/13	12.2	178.76	39.4	179.39	180.00	-27.2	29,512	-0.09%
2023/06/12	7.3	170.38	22	172.25	172.50	-14.7	29,054	-0.05%
2023/06/09	34.1	167.44	30.4	168.05	171.50	3.7	28,957	0.01%
2023/06/08	51	169.83	32.3	167.59	167.00	18.7	28,788	0.06%
2023/06/07	25.1	174.85	11.5	175.79	176.00	13.7	28,229	0.05%
2023/06/06	18.1	178.78	13.5	177.78	177.00	4.6	28,025	0.02%
2023/06/05	6	181.41	73	182.89	181.00	-67	28,021	-0.24%
2023/06/02	9.2	182.01	9.2	182.27	182.00	0	27,967	0.00%
2023/06/01	5	180.50	7.2	181.06	181.00	-2.2	27,935	-0.01%
2023/05/31	15	179.60	18	180.02	180.50	-3	28,316	-0.01%
2023/05/30	22	179.80	14.2	179.78	180.00	7.8	28,128	0.03%
2023/05/29	143.2	181.51	13.5	187.06	182.50	129.7	28,229	0.46%	大買/鉅額交易
2023/05/26	25.7	186.75	53.7	186.89	185.50	-28	28,279	-0.10%
2023/05/25	16.1	176.95	222.3	175.62	180.50	-206.2	27,771	-0.74%	大賣/鉅額交易
2023/05/24	118	166.88	116	167.41	167.50	2	26,934	0.01%	大買/大賣/
2023/05/23	104.1	165.99	84.7	165.50	167.00	19.4	26,869	0.07%	大買/
2023/05/22	48.3	163.57	41	161.44	161.00	7.3	26,560	0.03%
2023/05/19	107.2	169.91	21	168.60	170.00	86.2	26,206	0.33%	大買/
2023/05/18	17.1	169.04	78.4	170.22	167.50	-61.3	26,351	-0.23%
2023/05/17	14.4	164.30	109.6	164.33	165.00	-95.2	26,099	-0.36%	大賣/
2023/05/16	140.4	160.94	16	160.88	161.00	124.4	25,638	0.49%	大買/鉅額交易
2023/05/15	7	158.00	6.1	157.49	156.00	1	25,354	0.00%
2023/05/12	11.2	157.90	23.1	158.28	160.00	-11.8	25,345	-0.05%
2023/05/11	21.1	157.64	8.1	156.99	156.00	13	25,166	0.05%
2023/05/10	30	157.23	24	157.52	158.00	6	25,089	0.02%
2023/05/09	34.2	159.46	42.2	159.80	160.50	-8	25,096	-0.03%
2023/05/08	13.3	160.58	235.6	159.44	161.00	-222.4	25,088	-0.89%	大賣/鉅額交易
2023/05/05	170.5	151.86	38.2	151.56	152.50	132.3	24,541	0.54%	大買/鉅額交易
2023/05/04	8	145.50	17.9	147.59	148.50	-9.9	24,440	-0.04%
2023/05/03	14	142.83	10.5	146.62	147.00	3.6	24,546	0.01%
2023/05/02	24.3	145.45	36.1	146.09	143.50	-11.8	24,416	-0.05%
2023/04/28	18.1	142.89	151.6	143.16	145.00	-133.6	24,457	-0.55%	大賣/鉅額交易
2023/04/27	20	136.33	6	136.92	136.50	14	23,763	0.06%
2023/04/26	36	138.74	15	137.17	139.00	21	23,835	0.09%
2023/04/25	10.2	137.49	25	137.82	135.00	-14.8	23,701	-0.06%
2023/04/24	7	138.64	9.6	138.99	139.50	-2.5	23,545	-0.01%
2023/04/21	12.3	137.13	20.1	137.03	136.50	-7.8	23,472	-0.03%
2023/04/20	13.3	135.32	16	135.81	135.50	-2.8	23,368	-0.01%
2023/04/19	20.9	133.82	4.1	134.35	132.50	16.8	23,543	0.07%
2023/04/18	23.1	137.52	5	137.00	136.50	18.1	23,617	0.08%
2023/04/17	31.4	139.06	21	139.10	139.00	10.4	23,761	0.04%
2023/04/14	14	139.43	1.5	139.17	139.00	12.5	23,949	0.05%
2023/04/13	12.1	140.13	4	139.00	139.50	8.1	23,954	0.03%
2023/04/12	12.2	142.25	2	141.75	142.00	10.2	23,932	0.04%
2023/04/11	15.5	144.07	2	143.00	143.00	13.5	23,978	0.06%
2023/04/10	18	144.64	12	144.54	144.50	6	24,062	0.02%
2023/04/07	2.4	144.54	6.7	144.54	144.50	-4.3	24,146	-0.02%
2023/04/06	16	143.56	3	143.83	144.00	13	24,192	0.05%
2023/03/31	22.4	148.71	16.3	148.27	147.50	6.2	24,432	0.03%
2023/03/30	10.4	147.78	59.4	146.67	147.50	-49	24,442	-0.20%
2023/03/29	13	140.54	55	140.93	140.50	-42	24,829	-0.17%
2023/03/28	40.9	140.98	33.8	139.54	138.50	7.2	25,628	0.03%
2023/03/27	16.3	146.01	38.1	147.56	145.50	-21.8	25,225	-0.09%
2023/03/24	77.6	148.65	184.3	148.25	148.00	-106.6	25,244	-0.42%	大賣/鉅額交易
2023/03/23	171.4	143.97	47.2	143.71	146.00	124.2	24,511	0.51%	大買/鉅額交易
2023/03/22	47.9	141.11	42.8	141.39	140.00	5.1	24,185	0.02%
2023/03/21	7.3	138.14	45.3	137.73	138.50	-37.9	24,170	-0.16%
2023/03/20	9	135.72	18	135.22	135.50	-9	23,881	-0.04%
2023/03/17	5	132.60	12	132.08	134.00	-7	24,105	-0.03%
2023/03/16	7.3	130.62	13	129.54	129.50	-5.7	24,434	-0.02%
2023/03/15	12.1	131.96	4	131.50	131.00	8.1	25,342	0.03%
2023/03/14	9.5	131.01	5	131.30	130.50	4.5	25,725	0.02%
2023/03/13	9.3	131.01	13	130.42	133.50	-3.7	26,381	-0.01%
2023/03/10	42.7	133.43	16.2	133.42	131.50	26.5	26,488	0.10%
2023/03/09	10.1	136.78	3	137.17	136.00	7	27,683	0.03%
2023/03/08	10.7	137.11	32	136.83	137.00	-21.3	27,666	-0.08%
2023/03/07	35.1	135.83	10.4	136.16	136.50	24.7	27,869	0.09%
2023/03/06	95.2	138.09	71	138.27	138.50	24.2	27,852	0.09%
2023/03/03	32.3	136.91	25.1	137.44	136.50	7.2	28,013	0.03%
2023/03/02	7.6	132.40	24	133.23	134.00	-16.4	27,673	-0.06%
2023/03/01	2.4	130.33	13	131.23	131.50	-10.6	27,695	-0.04%
2023/02/24	54.5	129.21	60.2	128.53	128.00	-5.7	27,536	-0.02%
2023/02/23	20.7	134.04	32	133.97	134.00	-11.3	27,064	-0.04%
2023/02/22	32.9	134.28	5	134.30	133.50	27.9	27,349	0.10%
2023/02/21	19	137.47	9	137.11	137.50	10	27,513	0.04%
2023/02/20	23.2	136.76	5.1	136.91	136.50	18.1	27,910	0.06%
2023/02/17	16.3	135.95	4.1	136.15	136.00	12.2	28,466	0.04%
2023/02/16	32.1	137.92	23	138.48	138.50	9.1	29,275	0.03%
2023/02/15	5.3	135.62	23.1	134.89	137.50	-17.8	30,468	-0.06%
2023/02/14	1	131.00	9	131.78	131.50	-8	30,890	-0.03%
2023/02/13	12	128.92	6	128.92	128.50	6	32,245	0.02%
2023/02/10	27.5	130.48	6	129.92	129.00	21.5	33,137	0.06%
2023/02/09	13	132.08	13	132.15	132.50	0	33,431	0.00%
2023/02/08	20.4	131.00	17	131.38	131.50	3.4	33,774	0.01%
2023/02/07	12.6	129.99	8	129.75	130.00	4.6	33,943	0.01%
2023/02/06	60.5	130.61	36	129.60	129.00	24.5	34,204	0.07%
2023/02/03	27.5	140.03	11	138.27	137.00	16.5	34,062	0.05%
2023/02/02	13.7	142.72	15.1	142.76	143.50	-1.4	34,277	0.00%
2023/02/01	8.2	140.81	26	141.17	141.50	-17.8	34,457	-0.05%
2023/01/31	27.5	136.00	34.4	136.73	136.50	-6.9	34,564	-0.02%
2023/01/30	11.3	134.33	88	130.99	136.00	-76.7	35,279	-0.22%
2023/01/17	19	126.95	9	127.33	127.00	10	35,331	0.03%
2023/01/16	8	128.13	16.3	129.14	128.00	-8.3	36,209	-0.02%
2023/01/13	39.1	126.89	64	128.37	126.00	-24.9	36,404	-0.07%
2023/01/12	16.1	126.94	12	126.04	125.00	4.1	36,934	0.01%
2023/01/11	12.1	127.67	22	127.27	128.00	-10	37,413	-0.03%
2023/01/10	8.4	126.19	19.2	125.92	126.50	-10.8	37,953	-0.03%
2023/01/09	21.7	126.59	53	126.51	127.50	-31.3	38,592	-0.08%
2023/01/06	10.1	121.77	14	122.25	123.00	-3.9	38,463	-0.01%
2023/01/05	22	119.00	66	119.17	119.00	-44	38,437	-0.11%
2023/01/04	34.3	118.94	13	119.46	120.00	21.3	38,524	0.06%
2023/01/03	16	121.75	4	121.38	122.00	12	38,642	0.03%
2022/12/30	36.2	121.10	12	120.67	120.00	24.2	38,893	0.06%
2022/12/29	11.1	120.15	7	120.93	121.50	4.1	38,945	0.01%
2022/12/28	13	120.62	10	121.00	120.00	3	39,277	0.01%
2022/12/27	12.3	123.04	26	122.73	122.50	-13.8	39,633	-0.03%
2022/12/26	21	122.86	20.1	123.02	123.00	0.9	39,842	0.00%
2022/12/23	41.1	122.34	106	123.28	125.00	-65	40,196	-0.16%	大賣/
2022/12/22	31.2	121.29	15	123.20	122.00	16.2	40,091	0.04%
2022/12/21	125.5	122.12	7	122.65	120.50	118.5	40,102	0.30%	大買/鉅額交易
2022/12/20	101.2	128.45	4.1	129.65	126.50	97.1	39,454	0.25%	大買/
2022/12/19	9	140.11	5.1	141.40	140.50	4	38,921	0.01%
2022/12/16	28.1	143.25	8.2	142.83	142.00	19.9	38,881	0.05%
2022/12/15	4	148.00	6	148.25	149.00	-2	38,834	-0.01%
2022/12/14	35.1	147.47	23.1	147.18	147.50	12	38,939	0.03%
2022/12/13	31.2	147.50	8.1	146.82	146.00	23.2	39,001	0.06%
2022/12/12	2.1	149.96	15	149.07	150.00	-13	38,827	-0.03%
2022/12/09	28.1	149.73	25	150.44	149.50	3.1	39,005	0.01%
2022/12/08	35.3	148.62	14.1	148.64	149.50	21.2	38,854	0.05%
2022/12/07	90.6	153.51	67	150.85	150.00	23.6	38,833	0.06%
2022/12/06	21.1	164.99	8.5	165.62	163.00	12.6	38,234	0.03%
2022/12/05	41.2	165.07	61.2	166.10	166.00	-19.9	38,054	-0.05%
2022/12/02	2.4	160.46	2.1	160.03	160.50	0.3	37,559	0.00%
2022/12/01	42.8	162.81	63.3	162.41	159.50	-20.6	37,807	-0.05%
2022/11/30	5.6	152.47	30	153.80	155.50	-24.5	36,551	-0.07%
2022/11/29	39.1	151.91	10	151.15	151.00	29	36,655	0.08%
2022/11/28	20.1	156.15	22	155.14	155.50	-1.9	36,801	-0.01%
2022/11/25	58.2	158.51	22.2	156.75	156.50	36	37,569	0.10%
2022/11/24	59	155.00	37	156.49	157.50	22	37,308	0.06%
2022/11/23	46.2	155.96	31	154.34	153.50	15.2	37,153	0.04%
2022/11/22	37.2	156.83	24	156.17	156.00	13.2	37,179	0.04%
2022/11/21	15.1	155.67	19	157.03	157.00	-4	37,057	-0.01%
2022/11/18	16	155.97	17	155.82	154.00	-1	36,990	0.00%
2022/11/17	14.1	159.71	22.2	159.05	158.50	-8.1	36,745	-0.02%
2022/11/16	19.5	159.81	38	160.91	161.50	-18.5	36,811	-0.05%
2022/11/15	22.2	159.16	31.1	159.77	161.00	-8.9	36,767	-0.02%
2022/11/14	62.1	160.13	57.6	159.99	158.50	4.5	36,487	0.01%
2022/11/11	13.9	158.44	59.4	160.17	158.00	-45.5	35,903	-0.13%
2022/11/10	53.2	144.82	25.2	145.41	147.00	27.9	34,562	0.08%
2022/11/09	66.3	139.95	59.8	142.20	145.00	6.5	34,019	0.02%
2022/11/08	19.5	133.68	73.4	133.78	133.00	-53.9	33,249	-0.16%
2022/11/07	17.2	128.03	18	128.11	128.00	-0.8	32,763	0.00%
2022/11/04	20.1	126.53	22.3	127.71	129.00	-2.2	32,663	-0.01%
2022/11/03	14	127.29	13	127.58	127.50	1	32,429	0.00%
2022/11/02	47.4	127.40	23	127.24	127.50	24.4	32,426	0.08%
2022/11/01	20.1	124.48	15	124.50	125.00	5.1	32,127	0.02%
2022/10/31	36.2	124.86	35.1	124.48	124.50	1.1	32,406	0.00%
2022/10/28	11	122.09	14.3	122.01	122.50	-3.3	32,386	-0.01%
2022/10/27	69.1	120.94	53	120.64	120.50	16.1	32,343	0.05%
2022/10/26	79	118.88	68	118.91	118.50	11	32,566	0.03%
2022/10/25	22	122.11	21	121.93	121.50	1	32,418	0.00%
2022/10/24	59.1	124.15	39.4	124.09	122.00	19.7	32,909	0.06%
2022/10/21	17	116.88	53	117.72	116.50	-36	33,140	-0.11%
2022/10/20	60.3	116.91	40	115.29	116.50	20.3	33,587	0.06%
2022/10/19	30	123.30	32.1	123.53	122.50	-2.1	33,184	-0.01%
2022/10/18	18.1	121.17	29	121.76	121.00	-10.9	32,816	-0.03%
2022/10/17	34	116.07	9	114.56	119.50	25	32,568	0.08%
2022/10/14	5	116.60	21	116.60	118.00	-16	32,329	-0.05%
2022/10/13	11.1	110.54	6	108.58	107.50	5.1	32,698	0.02%
2022/10/12	4.1	112.87	6	112.75	113.00	-1.9	32,790	-0.01%
2022/10/11	23.3	114.58	18	114.50	112.00	5.3	32,949	0.02%
2022/10/07	18	120.47	13	120.88	120.00	5	33,045	0.02%
2022/10/06	13	121.08	22	122.98	123.50	-9	33,041	-0.03%
2022/10/05	15.1	123.37	15	121.70	121.50	0.1	33,122	0.00%
2022/10/04	14.1	120.22	37	121.62	122.50	-22.9	32,909	-0.07%
2022/10/03	15	117.37	20	117.18	117.50	-5	32,733	-0.02%
2022/09/30	29.2	109.95	26	112.66	117.50	3.2	33,043	0.01%
2022/09/29	37.3	116.08	55	113.40	113.00	-17.7	33,152	-0.05%
2022/09/28	49	121.22	44	116.36	115.00	5	33,183	0.02%
2022/09/27	46.2	119.45	48	121.86	123.50	-1.8	33,283	-0.01%
2022/09/26	28.3	119.22	6	119.92	118.00	22.3	33,442	0.07%
2022/09/23	24.4	123.61	56	123.81	123.00	-31.6	33,728	-0.09%
2022/09/22	48.1	123.23	116.1	124.23	124.00	-68	33,827	-0.20%	大賣/
2022/09/21	31.1	127.04	11.1	127.46	127.50	20.1	33,785	0.06%
2022/09/20	82.6	129.84	35	129.20	129.00	47.6	34,024	0.14%
2022/09/19	68	131.18	39	133.17	131.50	29	34,086	0.08%
2022/09/16	26.2	131.56	13	132.81	130.00	13.2	34,195	0.04%
2022/09/15	69.3	134.77	87	134.33	133.00	-17.7	34,302	-0.05%
2022/09/14	78.2	133.74	75	134.81	135.50	3.2	34,700	0.01%
2022/09/13	53.1	141.30	30	139.33	139.00	23.1	34,961	0.07%
2022/09/12	14	143.54	16.1	144.15	142.50	-2.1	35,100	-0.01%
2022/09/08	38.2	138.74	39	140.22	139.50	-0.8	36,276	0.00%
2022/09/07	31	132.82	35	136.06	139.00	-4	37,968	-0.01%
2022/09/06	13.1	139.04	14.3	139.58	139.00	-1.2	38,164	0.00%
2022/09/05	20	139.75	77.2	139.55	138.00	-57.2	38,203	-0.15%
2022/09/02	44.5	138.26	39	139.46	138.50	5.5	38,114	0.01%
2022/09/01	97.2	143.24	26	138.71	138.00	71.2	37,632	0.19%
2022/08/31	13.2	150.46	2	151.50	151.50	11.2	36,962	0.03%
2022/08/30	1.2	152.04	13	152.58	153.00	-11.9	37,023	-0.03%
2022/08/29	57	149.99	55.1	151.01	151.50	1.9	37,115	0.01%
2022/08/26	6.1	157.00	15	157.40	156.50	-8.9	36,956	-0.02%
2022/08/25	8.1	156.12	3.2	155.34	154.50	4.9	37,138	0.01%
2022/08/24	29.3	152.87	34.2	154.16	154.50	-4.9	37,485	-0.01%
2022/08/23	53.2	157.37	5.3	158.38	154.50	47.9	37,409	0.13%
2022/08/22	44.2	164.36	29.3	166.25	163.50	14.9	37,361	0.04%
2022/08/19	11.1	162.05	15.2	163.16	163.50	-4.1	37,206	-0.01%
2022/08/18	28.2	156.21	20.1	157.38	160.00	8.2	37,362	0.02%
2022/08/17	6	161.02	10.2	160.48	159.00	-4.2	37,299	-0.01%
2022/08/16	9.1	162.11	10.1	161.95	162.50	-1	37,334	0.00%
2022/08/15	39.9	163.05	73.5	163.55	163.50	-33.6	37,170	-0.09%
2022/08/12	73.3	157.15	70.3	157.06	158.00	2.9	36,528	0.01%
2022/08/11	34.3	153.62	78.2	153.90	152.50	-43.8	36,305	-0.12%
2022/08/10	40.3	151.66	29.1	153.51	150.00	11.2	36,250	0.03%
2022/08/09	27.1	154.61	34	153.46	154.00	-6.9	36,220	-0.02%
2022/08/08	22	150.91	28	149.31	153.00	-6	36,151	-0.02%
2022/08/05	43.3	150.89	51	151.18	150.50	-7.7	36,140	-0.02%
2022/08/04	59.7	145.95	42	146.38	146.00	17.7	35,785	0.05%
2022/08/03	96	147.39	76	147.74	147.50	20	35,343	0.06%
2022/08/02	58.2	148.95	29	148.62	148.00	29.2	35,063	0.08%
2022/08/01	97.4	154.90	56.3	154.82	155.00	41.1	34,607	0.12%
2022/07/29	74.6	158.86	44	158.86	158.50	30.6	34,030	0.09%
2022/07/28	82.8	167.67	31	166.22	162.00	51.8	33,366	0.16%
2022/07/27	43.2	174.39	50.5	174.84	179.50	-7.3	32,397	-0.02%
2022/07/26	33.3	171.04	16.3	169.12	170.00	17	31,648	0.05%
2022/07/25	9	176.39	11.3	175.07	176.00	-2.3	31,695	-0.01%
2022/07/22	35.2	178.59	44	177.32	177.00	-8.9	32,085	-0.03%
2022/07/21	25.4	173.81	146.2	174.33	177.50	-120.8	32,633	-0.37%	大賣/鉅額交易
2022/07/20	131.7	169.97	47.1	168.91	170.50	84.6	32,356	0.26%	大買/
2022/07/19	36.3	164.63	48.1	164.85	164.00	-11.8	31,985	-0.04%
2022/07/18	36.3	162.54	126.2	158.47	163.50	-89.9	31,886	-0.28%	大賣/
2022/07/15	145.2	155.93	68	156.52	156.50	77.2	31,603	0.24%	大買/
2022/07/14	17.1	150.83	23.1	152.48	153.50	-6	31,402	-0.02%
2022/07/13	15.2	154.87	12	155.42	149.50	3.2	31,220	0.01%
2022/07/12	43.2	150.92	74	151.31	148.50	-30.8	31,142	-0.10%
2022/07/11	51	157.40	8	155.13	153.00	43	31,094	0.14%
2022/07/08	50.2	157.11	26.3	158.83	157.50	23.9	30,828	0.08%
2022/07/07	19	154.55	16.1	153.83	156.50	3	30,399	0.01%
2022/07/06	19.2	151.16	16.1	150.99	147.50	3.1	30,012	0.01%
2022/07/05	22.2	152.48	22	153.11	153.50	0.1	29,996	0.00%
2022/07/04	18.2	150.20	22.3	150.83	149.00	-4.1	29,582	-0.01%
2022/07/01	33.2	150.09	80.1	147.24	146.00	-46.8	29,430	-0.16%
2022/06/30	14.1	159.13	16	158.94	158.50	-1.9	29,122	-0.01%
2022/06/29	35	162.16	47.1	162.60	162.50	-12.1	29,127	-0.04%
2022/06/28	44.3	162.30	30.2	163.73	161.00	14.1	29,070	0.05%
2022/06/27	7.2	167.20	30.1	167.66	167.50	-22.9	29,029	-0.08%
2022/06/24	30.4	161.81	20	161.03	160.50	10.4	28,920	0.04%
2022/06/23	11.3	158.57	8	158.63	159.00	3.2	28,778	0.01%
2022/06/22	26.6	162.14	10.5	159.39	158.00	16.1	28,839	0.06%
2022/06/21	18.5	167.48	102.2	164.79	169.50	-83.7	28,464	-0.29%	大賣/
2022/06/20	68.3	160.66	27	161.28	157.50	41.3	28,086	0.15%
2022/06/17	86.5	163.04	53	164.42	166.00	33.5	27,775	0.12%
2022/06/16	102.5	174.31	56.2	170.85	165.50	46.3	26,598	0.17%	大買/
2022/06/15	50.6	190.55	23	193.56	183.00	27.6	24,896	0.11%
2022/06/14	14.2	200.05	20	200.40	201.50	-5.8	24,619	-0.02%
2022/06/13	27	200.28	3.7	200.96	200.00	23.3	24,809	0.09%
2022/06/10	16.1	205.78	16.3	205.42	206.50	-0.3	25,100	0.00%
2022/06/09	24	207.69	33.2	207.06	206.50	-9.2	25,540	-0.04%
2022/06/08	11.2	204.00	12.1	202.85	204.50	-0.9	25,585	0.00%
2022/06/07	20.4	200.23	8	200.50	200.00	12.4	25,898	0.05%
2022/06/06	15.1	206.36	12.5	205.56	203.50	2.6	26,165	0.01%
2022/06/02	19.3	203.51	3.1	204.05	203.50	16.2	26,590	0.06%
2022/06/01	34.3	206.98	3	206.84	205.50	31.3	26,890	0.12%
2022/05/31	16.1	214.35	34	214.37	215.50	-17.9	26,755	-0.07%
2022/05/30	10	212.30	30.1	211.99	213.00	-20.1	26,804	-0.08%
2022/05/27	21.1	203.90	19	203.66	201.50	2.1	26,707	0.01%
2022/05/26	36.2	204.22	36	209.61	201.50	0.2	27,153	0.00%
2022/05/25	11	207.05	16	210.12	213.00	-5	27,629	-0.02%
2022/05/24	19.1	207.00	7	207.50	204.00	12.1	28,654	0.04%
2022/05/23	2	217.75	2	216.25	216.00	0	28,816	0.00%
2022/05/20	18	219.58	9	218.83	217.00	9	29,177	0.03%
2022/05/19	21	217.55	36	218.50	219.00	-15	29,942	-0.05%
2022/05/18	65	222.70	116	225.83	222.50	-51	30,060	-0.17%	大賣/
2022/05/17	97.4	219.33	9	217.55	219.50	88.4	30,272	0.29%
2022/05/16	22.1	216.58	21	218.74	214.50	1.1	30,309	0.00%
2022/05/13	7	214.14	10	214.15	215.00	-3	30,139	-0.01%
2022/05/12	28.1	212.71	20	210.78	208.50	8.1	30,285	0.03%
2022/05/11	16.1	213.52	11	212.46	212.00	5.1	30,484	0.02%
2022/05/10	5.1	209.96	15	207.53	216.50	-9.9	30,940	-0.03%
2022/05/09	37	212.07	36	211.47	211.00	1	30,922	0.00%
2022/05/06	27.2	208.77	16	208.16	208.00	11.2	30,785	0.04%
2022/05/05	22.2	223.62	42	224.63	218.00	-19.8	30,673	-0.06%
2022/05/04	24	217.02	29	217.67	217.50	-5	30,545	-0.02%
2022/05/03	16.1	214.30	13.1	214.08	213.50	3	30,705	0.01%
2022/04/29	30.1	213.17	40	212.28	213.00	-9.9	31,125	-0.03%
2022/04/28	46.1	209.16	21.1	209.51	205.50	25	30,759	0.08%
2022/04/27	40.3	210.45	47.1	204.43	216.50	-6.8	30,313	-0.02%
2022/04/26	77.1	199.44	64	199.48	199.50	13.1	29,572	0.04%
2022/04/25	64.5	201.91	74	201.06	202.00	-9.6	29,559	-0.03%
2022/04/22	16.7	211.41	7	211.36	210.00	9.7	29,503	0.03%
2022/04/21	15	218.93	25	219.00	220.00	-10	29,467	-0.03%
2022/04/20	10.2	217.88	24.1	218.69	220.00	-13.9	29,621	-0.05%
2022/04/19	4	211.88	9	210.39	210.50	-5	29,648	-0.02%
2022/04/18	33	207.88	17	206.65	206.50	16	29,942	0.05%
2022/04/15	23.4	207.89	3	207.33	205.00	20.4	30,175	0.07%
2022/04/14	2.2	218.82	3.1	219.65	217.50	-0.9	30,373	0.00%
2022/04/13	16	215.16	18	216.61	216.50	-2	30,535	-0.01%
2022/04/12	23.2	217.80	25	215.29	215.00	-1.8	30,631	-0.01%
2022/04/11	21.5	217.54	13	222.54	213.50	8.5	30,835	0.03%
2022/04/08	46.1	229.91	6	227.04	231.00	40.1	30,643	0.13%
2022/04/07	38.4	229.87	12	231.29	227.00	26.4	30,609	0.09%
2022/04/06	51.1	231.93	11	233.59	230.50	40.1	30,340	0.13%
2022/04/01	27.1	243.00	7	243.43	243.50	20.1	30,397	0.07%
2022/03/31	14.1	247.48	27	247.70	249.00	-12.9	30,462	-0.04%
2022/03/30	15	249.40	34.3	249.59	248.50	-19.3	31,026	-0.06%
2022/03/29	30.1	244.46	39.2	244.08	244.00	-9.1	30,997	-0.03%
2022/03/28	20.1	241.10	20.1	240.68	241.00	0.1	30,908	0.00%
2022/03/25	38.1	243.71	86	243.38	246.00	-47.9	30,920	-0.16%
2022/03/24	18	237.94	19	238.18	238.50	-1	31,276	0.00%
2022/03/23	37.1	238.62	85	238.51	239.00	-47.9	31,287	-0.15%
2022/03/22	25	229.28	14	228.39	232.00	11	31,155	0.04%
2022/03/21	19.1	226.29	31	226.23	226.00	-11.9	31,103	-0.04%
2022/03/18	29	219.67	12	219.54	219.50	17	31,121	0.05%
2022/03/17	41	223.58	39	224.03	225.50	2	31,208	0.01%
2022/03/16	26.2	214.94	35.1	217.36	212.50	-9	31,179	-0.03%
2022/03/15	41.5	217.74	16	220.50	217.50	25.5	31,113	0.08%
2022/03/14	83.1	231.39	24.6	231.00	225.00	58.5	31,009	0.19%
2022/03/11	42	236.42	15.1	235.54	235.50	26.9	30,728	0.09%
2022/03/10	23.2	238.35	33.2	238.84	241.00	-10	30,780	-0.03%
2022/03/09	34	223.65	18.3	224.31	227.00	15.7	30,999	0.05%
2022/03/08	28.1	221.80	23.3	220.90	216.00	4.8	30,961	0.02%
2022/03/07	46.4	225.64	30.2	225.15	222.00	16.2	31,407	0.05%
2022/03/04	45	247.04	36.4	246.44	245.00	8.6	31,477	0.03%
2022/03/03	23.2	250.39	11.1	249.44	246.00	12.1	31,984	0.04%
2022/03/02	34.1	246.96	33.5	247.27	250.00	0.6	32,633	0.00%
2022/03/01	39.1	252.82	28.1	251.43	246.50	11	32,721	0.03%
2022/02/25	40	256.66	46.6	257.42	254.00	-6.6	32,163	-0.02%
2022/02/24	77.1	245.02	89.3	246.24	243.00	-12.3	31,324	-0.04%
2022/02/23	35.3	238.10	19	237.34	240.50	16.3	30,098	0.05%
2022/02/21	54.3	238.76	44.1	238.00	237.50	10.2	29,981	0.03%
2022/02/18	89.4	241.19	108.7	242.42	242.00	-19.2	29,739	-0.06%	大賣/
2022/02/17	31	234.85	27.2	235.20	234.50	3.8	29,288	0.01%
2022/02/16	12.5	232.58	34.2	234.31	233.50	-21.7	29,726	-0.07%
2022/02/15	12.4	223.53	30.2	224.35	222.50	-17.8	29,955	-0.06%
2022/02/14	11.1	217.09	7.3	217.08	217.50	3.8	30,312	0.01%
2022/02/11	39.3	222.63	22.3	221.61	222.00	17	30,787	0.06%
2022/02/10	18.2	220.11	18.1	217.75	217.50	0.1	31,135	0.00%
2022/02/09	20.3	217.61	54.1	215.32	221.50	-33.9	31,084	-0.11%
2022/02/08	19.2	205.06	10.1	206.19	205.50	9.2	31,235	0.03%
2022/02/07	4.4	203.06	19	202.76	203.00	-14.6	31,609	-0.05%
2022/01/26	17.5	200.78	11	201.55	200.00	6.5	32,474	0.02%
2022/01/25	21.4	201.96	16	201.03	200.50	5.4	33,702	0.02%
2022/01/24	52	202.67	43.1	201.99	207.00	8.9	34,432	0.03%
2022/01/21	47.5	207.18	95.6	203.76	201.00	-48.1	35,464	-0.14%
2022/01/20	6.1	217.50	9	216.84	222.00	-3	36,943	-0.01%
2022/01/19	25	216.04	25.2	216.43	215.50	-0.1	37,518	0.00%
2022/01/18	9.1	224.52	15.3	224.87	222.00	-6.2	38,503	-0.02%
2022/01/17	16.4	223.22	8.1	222.82	221.50	8.2	39,119	0.02%
2022/01/14	29	214.71	28.1	217.68	220.00	0.9	39,465	0.00%
2022/01/13	31	216.79	30	218.28	218.00	1	39,962	0.00%
2022/01/12	18.1	215.41	21	215.24	216.00	-3	41,611	-0.01%
2022/01/11	19	209.79	14	209.75	208.50	5	42,418	0.01%
2022/01/10	44.2	210.39	18	212.31	209.50	26.2	42,602	0.06%
2022/01/07	36.2	217.66	25	216.58	217.50	11.2	42,644	0.03%
2022/01/06	30	222.93	14	223.15	221.00	16	42,499	0.04%
2022/01/05	39.2	234.02	48	235.65	230.00	-8.8	42,443	-0.02%
2022/01/04	85.7	235.67	77.1	236.46	237.00	8.6	42,333	0.02%
2022/01/03	19.2	234.66	19.2	236.45	231.00	0	42,224	0.00%
2021/12/30	16.2	232.02	25.5	231.80	231.00	-9.3	42,145	-0.02%
2021/12/29	15.1	235.57	14	235.07	233.00	1.1	42,103	0.00%
2021/12/28	13.1	238.96	22.1	237.80	239.00	-9	42,363	-0.02%
2021/12/27	30	239.73	92.1	242.70	236.00	-62.1	42,571	-0.15%
2021/12/24	23.1	239.02	14.4	238.49	239.00	8.8	42,333	0.02%
2021/12/23	284.2	237.58	227.5	236.85	240.00	56.6	42,380	0.13%	大買/大賣/
2021/12/22	12	226.63	44	226.40	227.50	-32	41,890	-0.08%
2021/12/21	10	218.05	17	217.16	222.50	-7	41,888	-0.02%
2021/12/20	14.8	219.44	17	220.44	218.00	-2.2	42,008	-0.01%
2021/12/17	107.1	228.27	168	224.97	222.00	-60.9	41,913	-0.15%	大買/大賣/
2021/12/16	34.2	223.28	9.1	224.02	225.00	25.1	41,271	0.06%
2021/12/15	11.1	219.21	10	221.60	221.50	1.1	41,202	0.00%
2021/12/14	17	217.26	9.1	217.63	216.00	8	41,149	0.02%
2021/12/13	22.2	222.33	15.3	221.74	220.50	7	41,250	0.02%
2021/12/10	12.6	222.16	24	221.50	224.50	-11.4	41,011	-0.03%
2021/12/09	30.1	222.26	14.1	223.20	218.00	16	40,704	0.04%
2021/12/08	8.1	222.62	10	222.70	221.00	-1.9	40,307	0.00%
2021/12/07	18.9	220.75	50.3	221.92	216.50	-31.4	40,093	-0.08%
2021/12/06	12.3	217.29	15.2	217.80	219.00	-2.9	39,898	-0.01%
2021/12/03	27	216.11	20.4	216.06	217.50	6.6	40,230	0.02%
2021/12/02	23.4	220.17	28.5	216.88	213.00	-5.1	40,435	-0.01%
2021/12/01	25.3	223.68	13.1	223.65	223.50	12.2	40,183	0.03%
2021/11/30	96.7	223.22	239.2	226.47	228.00	-142.5	40,365	-0.35%	大賣/鉅額交易
2021/11/29	39	208.81	45.1	209.09	213.00	-6.1	39,603	-0.02%
2021/11/26	37	208.26	28	206.82	207.50	9	39,141	0.02%
2021/11/25	29	206.50	42.6	206.17	210.50	-13.6	38,392	-0.04%
2021/11/24	21.5	199.03	26.1	200.53	198.50	-4.6	37,769	-0.01%
2021/11/23	18.5	196.70	57	196.72	197.00	-38.6	37,719	-0.10%
2021/11/22	3	191.99	10	194.35	196.00	-7	37,712	-0.02%
2021/11/19	8	195.25	15	195.27	195.50	-7	37,944	-0.02%
2021/11/18	33.3	192.03	33	191.32	192.50	0.3	37,931	0.00%
2021/11/17	29	195.91	18.5	195.19	198.00	10.5	37,752	0.03%
2021/11/16	12.1	194.50	14	195.25	195.00	-1.9	37,770	0.00%
2021/11/15	48.2	198.72	74.1	201.99	196.00	-25.9	37,550	-0.07%
2021/11/12	132.1	202.55	83.1	201.87	202.00	49	37,218	0.13%	大買/
2021/11/11	43.6	197.11	98	198.33	195.00	-54.4	36,710	-0.15%
2021/11/10	348	198.49	54.3	196.91	199.50	293.7	36,293	0.81%	大買/鉅額交易
2021/11/09	40	195.98	140	195.16	192.50	-100	36,056	-0.28%	大賣/
2021/11/08	28	189.11	13	189.46	190.00	15	35,453	0.04%
2021/11/05	208	193.41	79.2	192.61	195.00	128.8	35,339	0.36%	大買/鉅額交易
2021/11/04	34	192.28	35	191.81	190.00	-1	34,840	0.00%
2021/11/03	66.3	188.19	74.3	185.32	187.50	-7.9	34,226	-0.02%
2021/11/02	77.1	195.33	135.2	194.43	196.00	-58.1	33,303	-0.17%	大賣/
2021/11/01	70.1	192.58	71.1	192.04	189.00	-1	32,188	0.00%
2021/10/29	203.1	185.44	263.2	185.11	190.00	-60.1	31,402	-0.19%	大買/大賣/
2021/10/28	175.8	178.20	65.2	178.22	178.50	110.6	30,448	0.36%	大買/鉅額交易
2021/10/27	12	169.21	58.1	170.93	171.50	-46.1	28,531	-0.16%
2021/10/26	30.1	155.63	58.2	156.81	156.00	-28	28,742	-0.10%
2021/10/25	16.1	148.36	67.1	148.96	150.50	-51	29,124	-0.18%
2021/10/22	24.1	144.27	20	144.90	143.50	4.1	29,002	0.01%
2021/10/21	55.2	142.30	16	144.47	142.00	39.2	28,860	0.14%
2021/10/20	69	145.83	60.1	145.77	145.50	8.9	28,646	0.03%
2021/10/19	33	138.68	36	138.66	141.50	-3	27,469	-0.01%
2021/10/18	7	129.36	36	129.61	129.00	-29	27,003	-0.11%
2021/10/15	10	123.45	25	125.14	126.00	-15	27,093	-0.06%
2021/10/14	23	117.11	5	116.50	117.00	18	26,922	0.07%
2021/10/13	29	118.45	14.1	121.14	116.00	15	26,806	0.06%
2021/10/12	21	124.55	7	126.14	124.00	14	26,618	0.05%
2021/10/08	9	128.39	13.1	129.27	130.00	-4.1	26,985	-0.02%
2021/10/07	9	124.62	15	125.97	126.50	-6	27,350	-0.02%
2021/10/06	15	123.57	13	122.96	121.50	2	27,579	0.01%
2021/10/05	27	122.50	22	121.14	125.50	5	28,182	0.02%
2021/10/04	29.1	124.42	20	123.60	122.50	9.1	28,552	0.03%
2021/10/01	34	127.63	18	128.72	127.50	16	29,957	0.05%
2021/09/30	7.1	129.27	9	131.44	132.00	-1.9	30,758	-0.01%
2021/09/29	32	130.97	11.1	131.36	131.00	20.9	30,847	0.07%
2021/09/28	21.1	132.73	23.5	133.65	137.00	-2.4	31,223	-0.01%
2021/09/27	33.5	138.63	8.2	138.10	138.00	25.2	31,120	0.08%
2021/09/24	9.1	143.88	4	143.00	143.00	5.1	31,299	0.02%
2021/09/23	2	144.00	8	144.81	142.00	-6	31,283	-0.02%
2021/09/22	12.5	141.68	8	141.13	141.00	4.5	31,298	0.01%
2021/09/17	7	145.79	5	146.60	147.50	2	31,413	0.01%
2021/09/16	15	145.37	18	146.17	145.50	-3	31,702	-0.01%
2021/09/15	0	0.00	0.3	142.00	141.50	-0.3	32,148	0.00%
2021/09/14	10	144.25	14	143.14	142.50	-4	32,906	-0.01%
2021/09/13	4	144.63	5.1	144.60	144.50	-1.1	34,201	0.00%
2021/09/10	16	144.59	19	144.89	145.50	-3	34,822	-0.01%
2021/09/09	6	144.17	11	142.32	144.00	-5	35,693	-0.01%
2021/09/08	20.1	142.50	20	140.73	143.00	0.1	36,309	0.00%
2021/09/07	29	149.52	12	147.40	148.50	17	36,278	0.05%
2021/09/06	39	155.14	36.4	154.82	154.50	2.7	36,028	0.01%
2021/09/03	50.1	149.71	97.1	152.46	155.00	-47	36,071	-0.13%
2021/09/02	14.2	149.88	17.1	148.42	147.50	-2.9	36,138	-0.01%
2021/09/01	12.2	148.38	14	149.21	148.50	-1.9	36,936	-0.01%
2021/08/31	6	146.92	3.1	146.97	147.50	2.9	38,702	0.01%
2021/08/30	34.4	147.59	40.1	147.56	148.00	-5.7	40,199	-0.01%
2021/08/27	26	144.08	46.1	144.40	144.50	-20.1	40,642	-0.05%
2021/08/26	17.2	141.27	5	142.00	139.50	12.2	41,119	0.03%
2021/08/25	15	142.50	23	143.09	142.50	-8	41,272	-0.02%
2021/08/24	3.5	138.58	17	139.53	136.50	-13.5	41,305	-0.03%
2021/08/23	28	137.96	24.4	137.54	138.00	3.6	41,850	0.01%
2021/08/20	18	133.58	12.2	132.32	134.00	5.8	41,914	0.01%
2021/08/19	29.3	133.50	14	132.57	131.00	15.3	41,943	0.04%
2021/08/18	18	133.31	48.2	127.91	138.00	-30.2	41,982	-0.07%
2021/08/17	54.2	131.29	43.3	129.74	128.50	10.8	42,183	0.03%
2021/08/16	11.1	134.13	27	134.26	136.50	-15.9	42,389	-0.04%
2021/08/13	32.2	135.37	5	135.30	135.00	27.2	42,727	0.06%
2021/08/12	7.1	140.65	17	140.32	142.00	-9.9	42,740	-0.02%
2021/08/11	25	137.06	3	139.17	138.50	22	42,965	0.05%
2021/08/10	26.2	140.76	2.3	141.37	141.00	23.8	43,419	0.05%
2021/08/09	6	145.75	20	146.18	145.00	-14	43,941	-0.03%
2021/08/06	40.1	146.49	45.3	145.86	146.00	-5.2	44,561	-0.01%
2021/08/05	20.3	149.36	51.5	149.94	148.50	-31.2	44,987	-0.07%
2021/08/04	33.2	148.21	19.5	147.45	147.00	13.7	45,362	0.03%
2021/08/03	53.3	147.43	87	149.00	150.00	-33.7	45,466	-0.07%
2021/08/02	23.1	145.74	19	145.63	145.50	4.1	45,164	0.01%
2021/07/30	60.7	147.98	21	146.90	146.00	39.7	45,517	0.09%
2021/07/29	23.6	149.41	89.4	149.05	151.50	-65.7	45,311	-0.15%
2021/07/28	37.4	134.32	22	133.41	138.00	15.4	44,177	0.03%
2021/07/27	45	142.09	27	141.87	142.00	18	44,252	0.04%
2021/07/26	32	143.58	70.5	143.88	146.00	-38.5	44,447	-0.09%
2021/07/23	85	144.06	53.1	142.06	139.50	31.9	45,863	0.07%
2021/07/22	29	144.28	64	144.24	146.50	-35	45,892	-0.08%
2021/07/21	96	141.73	71.1	141.44	137.50	24.9	45,871	0.05%
2021/07/20	99.2	141.70	101	142.72	141.50	-1.8	46,677	0.00%	大賣/
2021/07/19	23.2	142.84	16	142.88	142.00	7.2	46,741	0.02%
2021/07/16	18.1	143.33	24	143.27	143.50	-5.9	46,909	-0.01%
2021/07/15	34.1	143.09	23.2	143.90	143.50	10.9	46,916	0.02%
2021/07/14	68.1	141.44	101	139.97	143.00	-32.9	46,657	-0.07%	大賣/
2021/07/13	36.4	140.70	34.6	139.20	136.00	1.8	46,685	0.00%
2021/07/12	59.2	142.91	56	143.18	140.50	3.2	46,350	0.01%
2021/07/09	51.1	140.98	70	141.87	142.50	-18.9	45,699	-0.04%
2021/07/08	241.6	143.21	194.5	144.37	141.00	47.1	45,170	0.10%	大買/大賣/
2021/07/07	74.5	137.34	120.5	137.71	137.00	-46.1	43,617	-0.11%	大賣/
2021/07/06	83.9	133.65	47.3	133.64	132.50	36.6	42,823	0.09%
2021/07/05	55.1	132.61	66	132.05	132.00	-10.9	42,622	-0.03%
2021/07/02	12	125.54	17.3	127.14	126.50	-5.3	42,212	-0.01%
2021/07/01	60	123.45	34.1	123.67	123.50	25.9	42,277	0.06%
2021/06/30	5	128.99	15	128.90	129.00	-10	42,027	-0.02%
2021/06/29	14	129.54	32	128.86	127.50	-18	42,316	-0.04%
2021/06/28	63	127.69	42	128.49	129.00	21	42,459	0.05%
2021/06/25	29	129.38	21.1	129.40	127.50	8	43,049	0.02%
2021/06/24	74	132.38	83.1	133.41	131.00	-9.1	42,902	-0.02%
2021/06/23	70.1	134.27	57.2	134.39	132.00	12.9	42,736	0.03%
2021/06/22	167.3	136.95	118.6	136.99	134.50	48.8	42,414	0.12%	大買/大賣/
2021/06/21	85.2	132.10	72	132.40	131.00	13.2	41,300	0.03%
2021/06/18	72	134.44	48.3	135.72	130.00	23.8	40,949	0.06%
2021/06/17	106.1	130.77	201.1	130.54	134.00	-95.1	40,204	-0.24%	大買/大賣/
2021/06/16	89	128.11	68.1	129.58	126.00	20.9	39,790	0.05%
2021/06/15	52.6	126.97	43	127.39	127.00	9.5	39,540	0.02%
2021/06/11	52	125.85	16.1	126.34	124.50	35.9	39,293	0.09%
2021/06/10	44.2	127.29	56	127.42	129.00	-11.8	38,866	-0.03%
2021/06/09	68.1	127.76	71.4	128.63	127.00	-3.3	38,364	-0.01%
2021/06/08	146	127.89	116.1	129.45	125.50	29.9	37,625	0.08%	大買/大賣/
2021/06/07	112.2	122.82	157.5	124.57	127.50	-45.3	35,915	-0.13%	大買/大賣/
2021/06/04	98	117.73	59	118.34	117.50	39	34,528	0.11%
2021/06/03	36	114.36	101.6	118.23	121.50	-65.6	34,260	-0.19%	大賣/
2021/06/02	39.1	113.73	40.9	110.97	110.50	-1.9	33,571	-0.01%
2021/06/01	41	112.94	37	113.61	113.00	4	33,590	0.01%
2021/05/31	58.5	109.32	79.5	111.02	112.50	-21	33,698	-0.06%
2021/05/28	12	104.13	26	103.83	104.50	-14	33,554	-0.04%
2021/05/27	18.9	101.02	11	100.73	101.00	7.9	33,888	0.02%
2021/05/26	27	103.96	18	106.06	103.00	9	34,331	0.03%
2021/05/25	45	105.91	61	106.10	105.50	-16	35,061	-0.05%
2021/05/24	36	101.61	37	101.30	103.50	-1	36,108	0.00%
2021/05/21	30	98.70	67.1	99.13	100.50	-37.1	37,302	-0.10%
2021/05/20	41.5	97.40	28	95.55	94.60	13.5	37,401	0.04%
2021/05/19	21.2	99.26	22	98.33	98.10	-0.8	37,295	0.00%
2021/05/18	43	98.47	29	98.54	99.70	14	37,232	0.04%
2021/05/17	43	93.48	70	95.07	93.10	-27	37,215	-0.07%
2021/05/14	74	97.86	60.8	97.30	95.00	13.2	37,677	0.03%
2021/05/13	35	92.05	49	92.72	94.60	-14	38,375	-0.04%
2021/05/12	144	94.99	159.4	91.93	91.20	-15.4	38,151	-0.04%	大買/大賣/
2021/05/11	39	97.07	26	96.62	96.40	13	37,916	0.03%
2021/05/10	27	105.37	30	102.28	101.50	-3	37,896	-0.01%
2021/05/07	73	106.56	74	107.88	106.50	-1	37,982	0.00%
2021/05/06	20	102.78	31.5	104.40	106.50	-11.5	37,971	-0.03%
2021/05/05	29	102.53	29.1	99.85	99.00	-0.1	37,700	0.00%
2021/05/04	15	104.01	42	103.41	104.50	-27	37,873	-0.07%
2021/05/03	93	114.81	70.7	114.41	109.50	22.3	37,914	0.06%
2021/04/29	170.2	115.48	128	116.03	115.00	42.1	38,351	0.11%	大買/大賣/
2021/04/28	33.2	107.67	107.7	111.04	112.50	-74.5	36,899	-0.20%	大賣/
2021/04/27	52.7	102.42	95.8	101.49	102.50	-43.1	36,684	-0.12%
2021/04/26	46	98.43	141.8	98.75	99.80	-95.8	36,282	-0.26%	大賣/
2021/04/23	5	93.60	67	93.24	94.20	-62	35,756	-0.17%
2021/04/22	37.5	92.38	44	93.67	90.80	-6.5	36,308	-0.02%
2021/04/21	22.2	92.87	14	92.68	92.60	8.2	36,378	0.02%
2021/04/20	31.2	93.33	26.1	92.99	93.30	5.1	37,309	0.01%
2021/04/19	11.8	93.05	56	92.93	93.20	-44.2	38,595	-0.11%
2021/04/16	25	88.96	34	89.91	90.10	-9	38,726	-0.02%
2021/04/15	27	87.76	14	87.41	87.90	13	39,070	0.03%
2021/04/14	30	86.19	19	87.62	87.50	11	39,642	0.03%
2021/04/13	17.2	89.47	9	89.94	88.00	8.2	41,201	0.02%
2021/04/12	23	90.15	16	90.79	89.60	7	42,270	0.02%
2021/04/09	53	92.35	23.4	92.80	91.70	29.6	43,353	0.07%
2021/04/08	3.2	91.42	23.2	92.34	92.90	-20	43,479	-0.05%
2021/04/07	28	92.00	22.8	91.81	91.40	5.2	43,664	0.01%
2021/04/06	23.3	92.96	44	93.01	93.10	-20.7	43,839	-0.05%
2021/04/01	49.2	91.85	37	92.15	91.60	12.2	43,770	0.03%
2021/03/31	72	91.74	133	91.74	91.50	-61	43,520	-0.14%	大賣/
2021/03/30	72.3	92.13	66	92.61	91.20	6.3	43,491	0.01%
2021/03/29	36	90.67	21	90.06	89.80	15	43,283	0.03%
2021/03/26	5	88.54	60	89.46	89.90	-55	43,297	-0.13%
2021/03/25	55.2	86.72	10.4	86.35	85.90	44.7	43,389	0.10%
2021/03/24	15	88.02	9	88.57	87.90	6	43,405	0.01%
2021/03/23	26	88.38	12	89.10	88.00	14	44,490	0.03%
2021/03/22	10.2	87.72	0	0.00	87.70	10.2	45,900	0.02%
2021/03/19	61.3	89.87	14	90.18	89.00	47.3	46,716	0.10%
2021/03/18	3.4	93.11	39	92.79	92.10	-35.6	46,643	-0.08%
2021/03/17	6	91.15	8	91.18	90.90	-2	47,115	0.00%
2021/03/16	17	91.32	13	91.18	90.70	4	47,263	0.01%
2021/03/15	24	90.69	4	90.93	90.60	20	47,636	0.04%
2021/03/12	58	92.14	20.1	92.31	91.50	38	47,867	0.08%
2021/03/11	22	91.63	22	91.31	92.90	0	47,966	0.00%
2021/03/10	13	88.33	20	88.50	88.70	-7	48,491	-0.01%
2021/03/09	53	87.79	23	87.45	86.60	30	48,790	0.06%
2021/03/08	12	91.49	24	91.66	90.20	-12	48,940	-0.02%
2021/03/05	26.8	91.28	6	91.23	91.20	20.8	50,104	0.04%
2021/03/04	26	91.98	32.9	92.38	92.70	-6.8	52,442	-0.01%
2021/03/03	31.8	91.70	8	91.79	91.80	23.8	53,757	0.04%
2021/03/02	53	96.30	7.1	97.59	94.30	45.9	55,577	0.08%
2021/02/26	36	96.98	74	97.27	97.50	-38	56,057	-0.07%
2021/02/25	153	98.35	90	97.66	95.60	63	56,942	0.11%	大買/
2021/02/24	179	99.59	157.7	99.23	97.00	21.3	57,015	0.04%	大買/大賣/
2021/02/23	102	98.71	123.8	99.40	99.60	-21.8	55,581	-0.04%	大買/大賣/
2021/02/22	33	94.46	36.1	95.35	95.40	-3.1	54,311	-0.01%
2021/02/19	37	91.73	44	91.84	91.60	-7	53,977	-0.01%
2021/02/18	11.3	91.10	7	90.96	91.60	4.3	54,251	0.01%
2021/02/17	32	91.26	27	91.19	91.60	5	54,421	0.01%
2021/02/05	54	86.28	105.2	86.75	89.70	-51.2	54,179	-0.09%	大賣/
2021/02/04	99	83.11	89	83.71	84.10	10	53,694	0.02%
2021/02/03	28.1	87.48	17	87.40	86.30	11.1	53,575	0.02%
2021/02/02	16	88.23	17	88.46	88.70	-1	54,535	0.00%
2021/02/01	30.2	85.69	15	86.17	85.80	15.2	54,538	0.03%
2021/01/29	35	87.76	35.5	87.59	86.50	-0.5	55,129	0.00%
2021/01/28	51.9	88.66	16	88.53	88.10	35.9	55,493	0.06%
2021/01/27	43.1	93.00	32	92.96	92.60	11.1	55,971	0.02%
2021/01/26	70.1	95.76	23	96.73	94.00	47.1	56,395	0.08%
2021/01/25	68	98.00	16	98.03	95.70	52	57,058	0.09%
2021/01/22	41	99.44	130.2	99.53	101.00	-89.2	57,884	-0.15%	大賣/
2021/01/21	37	94.07	53	94.91	95.60	-16	59,732	-0.03%
2021/01/20	63.2	93.38	25	93.24	92.40	38.2	61,407	0.06%
2021/01/19	16	96.38	18	96.67	96.40	-2	61,789	0.00%
2021/01/18	63.6	96.10	20	95.90	95.00	43.6	61,976	0.07%
2021/01/15	71	98.52	128	99.18	100.00	-57	61,555	-0.09%	大賣/
2021/01/14	70	97.48	65	97.69	96.70	5	61,284	0.01%
2021/01/13	101	99.89	79	98.90	97.60	22	61,781	0.04%	大買/
2021/01/12	48	97.82	124.1	98.05	99.40	-76.1	61,431	-0.12%	大賣/
2021/01/11	25	93.96	78.3	93.54	94.90	-53.3	60,811	-0.09%
2021/01/08	23.1	90.00	18	90.14	90.20	5.1	61,011	0.01%
2021/01/07	36	92.43	17	92.41	92.10	19	61,312	0.03%
2021/01/06	67	95.26	48	94.90	91.10	19	61,376	0.03%
2021/01/05	55	92.14	113	92.19	94.30	-58	60,159	-0.10%	大賣/
2021/01/04	63	90.01	161.5	90.76	90.50	-98.5	60,302	-0.16%	大賣/
2020/12/31	41	87.55	17	87.53	87.40	24	60,960	0.04%
2020/12/30	17	87.08	33.1	87.22	86.90	-16.1	61,035	-0.03%
2020/12/29	11	85.85	74	86.36	85.70	-63	61,404	-0.10%
2020/12/28	7	84.47	6	85.23	85.30	1	61,824	0.00%
2020/12/25	15	84.43	15	84.51	84.00	0	62,192	0.00%
2020/12/24	25	85.22	7	85.03	84.50	18	63,048	0.03%
2020/12/23	8	84.83	34.2	84.18	86.20	-26.2	63,601	-0.04%
2020/12/22	18	83.32	23.2	84.24	82.10	-5.2	63,628	-0.01%
2020/12/21	52	83.22	9	83.67	84.40	43	63,914	0.07%
2020/12/18	19.2	86.66	16	86.15	85.60	3.2	63,587	0.01%
2020/12/17	53.3	86.91	59	88.14	86.00	-5.7	63,837	-0.01%
2020/12/16	99.6	88.08	66	88.25	86.70	33.6	63,035	0.05%
2020/12/15	56	85.49	130.7	85.14	85.80	-74.7	61,831	-0.12%	大賣/
2020/12/14	46	82.91	27	83.59	83.80	19	61,512	0.03%
2020/12/11	45	82.73	65	83.76	81.60	-20	61,773	-0.03%
2020/12/10	33	82.58	31	82.72	82.20	2	62,338	0.00%
2020/12/09	30	83.57	3	84.50	83.20	27	62,771	0.04%
2020/12/08	17	83.63	21.4	83.81	84.50	-4.4	62,827	-0.01%
2020/12/07	20	81.87	24	82.17	82.00	-4	62,863	-0.01%
2020/12/04	57	81.83	42	81.90	81.30	15	62,840	0.02%
2020/12/03	44	84.11	13	84.13	83.70	31	62,580	0.05%
2020/12/02	45	85.62	80.1	86.28	85.20	-35.1	63,063	-0.06%
2020/12/01	95	85.71	61	85.95	84.70	34	63,151	0.05%
2020/11/30	63.1	91.85	116	92.32	89.90	-52.9	62,581	-0.08%	大賣/
2020/11/27	151	90.24	134	90.56	90.40	17	60,742	0.03%	大買/大賣/
2020/11/26	82	88.47	197.1	87.94	89.60	-115.1	60,438	-0.19%	大賣/鉅額交易
2020/11/25	68	83.16	34	83.01	83.10	34	58,650	0.06%
2020/11/24	88	82.14	150.3	82.47	82.00	-62.3	58,605	-0.11%	大賣/
2020/11/23	71	78.27	126	78.16	78.70	-55	57,910	-0.09%	大賣/
2020/11/20	19	75.23	34	75.21	75.70	-15	57,502	-0.03%
2020/11/19	18	75.31	35	75.77	74.90	-17	58,172	-0.03%
2020/11/18	13	74.79	40.6	75.03	75.50	-27.6	59,352	-0.05%
2020/11/17	77	75.23	27	75.23	74.60	50	61,134	0.08%
2020/11/16	33	74.27	40	74.73	74.60	-7	62,521	-0.01%
2020/11/13	45	73.08	58	73.10	74.10	-13	63,706	-0.02%
2020/11/12	110	74.31	42	73.83	72.60	68	64,521	0.11%	大買/
2020/11/11	82	73.69	100	73.76	74.30	-18	65,185	-0.03%
2020/11/10	51	71.05	72.6	71.40	71.50	-21.6	66,517	-0.03%
2020/11/09	33.2	69.54	32	69.63	69.50	1.2	69,019	0.00%
2020/11/06	104.1	70.04	114	70.19	68.80	-9.9	71,463	-0.01%	大買/大賣/
2020/11/05	44.4	69.00	58.2	68.89	68.80	-13.8	72,740	-0.02%
2020/11/04	61.2	67.61	69	67.85	68.80	-7.8	72,944	-0.01%
2020/11/03	70	66.15	65.3	66.33	66.30	4.7	72,802	0.01%
2020/11/02	102	66.41	52.5	66.01	65.20	49.5	73,546	0.07%	大買/
2020/10/30	154	68.84	157	69.07	68.20	-3	74,091	0.00%	大買/大賣/
2020/10/29	268	68.20	150	68.40	67.90	118	73,573	0.16%	大買/大賣/鉅額交易
2020/10/28	177.2	75.98	58	76.02	74.90	119.2	71,088	0.17%	大買/鉅額交易
2020/10/27	89	82.73	51	82.50	81.60	38	70,088	0.05%
2020/10/26	28	84.71	31	84.87	85.40	-3	70,887	0.00%
2020/10/23	56	85.69	25	85.52	85.10	31	71,376	0.04%
2020/10/22	38	85.72	50	86.36	87.30	-12	72,429	-0.02%
2020/10/21	55	87.13	35	87.63	86.40	20	72,400	0.03%
2020/10/20	32	86.43	42	86.78	88.00	-10	71,906	-0.01%
2020/10/19	52	86.40	50	86.33	85.50	2	71,528	0.00%
2020/10/16	40	86.15	81	86.23	83.70	-41	71,336	-0.06%
2020/10/15	84	86.19	77	86.71	85.50	7	71,712	0.01%
2020/10/14	63	85.80	64	86.30	85.60	-1	71,470	0.00%
2020/10/13	44	84.28	30.2	84.91	85.50	13.8	71,194	0.02%
2020/10/12	108	85.65	137	85.47	85.20	-29	70,769	-0.04%	大買/大賣/
2020/10/08	114	83.18	202	83.17	84.80	-88	69,865	-0.13%	大買/大賣/
2020/10/07	15	78.31	40	78.87	79.00	-25	68,398	-0.04%
2020/10/06	103	78.37	121	78.16	77.70	-18	68,258	-0.03%	大買/大賣/
2020/10/05	111	76.88	143	76.84	78.20	-32	67,908	-0.05%	大買/大賣/
2020/09/30	68	73.64	63	74.17	74.40	5	67,513	0.01%
2020/09/29	88	75.60	43	76.08	74.10	45	67,447	0.07%
2020/09/28	113	76.86	142	74.87	77.50	-29	67,495	-0.04%	大買/大賣/
2020/09/25	140	73.37	115	74.30	72.50	25	68,043	0.04%	大買/大賣/
2020/09/24	119	75.11	99	75.36	73.80	20	68,601	0.03%	大買/
2020/09/23	13	77.75	14	78.04	77.30	-1	68,536	0.00%
2020/09/22	85	78.16	77	78.37	77.40	8	69,533	0.01%
2020/09/21	31	78.57	37	78.57	78.90	-6	70,822	-0.01%
2020/09/18	38	78.89	21	78.56	78.20	17	70,780	0.02%
2020/09/17	16	78.62	64	79.25	80.20	-48	71,756	-0.07%
2020/09/16	61	77.80	68.2	78.09	77.90	-7.2	71,586	-0.01%
2020/09/15	101	77.67	110	77.78	76.30	-9	71,361	-0.01%	大買/大賣/
2020/09/14	13	74.65	45	74.98	76.00	-32	70,461	-0.05%
2020/09/11	41	72.03	43	72.50	72.30	-2	70,578	0.00%
2020/09/10	31	72.77	12	72.77	72.90	19	70,539	0.03%
2020/09/09	27	72.70	45	72.76	73.90	-18	70,631	-0.03%
2020/09/08	43	73.45	31	73.83	73.20	12	70,710	0.02%
2020/09/07	82	73.07	88	72.52	72.10	-6	70,942	-0.01%
2020/09/04	99	76.29	52	76.29	75.70	47	71,624	0.07%
2020/09/03	55	78.79	97	78.90	78.60	-42	72,189	-0.06%
2020/09/02	57	76.56	11	77.04	76.80	46	71,634	0.06%
2020/09/01	105	75.28	146	75.92	77.40	-41	71,278	-0.06%	大買/大賣/
2020/08/31	62	74.97	64	75.40	73.60	-2	70,230	0.00%
2020/08/28	127	75.23	86	75.25	74.50	41	70,159	0.06%	大買/
2020/08/27	84	78.62	36	79.39	77.30	48	69,615	0.07%
2020/08/26	17	79.41	29	79.59	79.60	-12	70,441	-0.02%
2020/08/25	62	79.44	69	79.73	78.70	-7	71,019	-0.01%
2020/08/24	89	77.89	49	78.47	79.20	40	70,251	0.06%
2020/08/21	159	81.68	179	81.62	80.60	-20	69,177	-0.03%	大買/大賣/
2020/08/20	172	82.21	75	83.73	79.70	97	67,258	0.14%	大買/
2020/08/19	154	87.76	186	87.28	88.50	-32	65,728	-0.05%	大買/大賣/
2020/08/18	112	84.38	125.9	84.49	84.10	-13.9	64,433	-0.02%	大買/大賣/
2020/08/17	117	84.08	91	84.29	83.00	26	63,683	0.04%	大買/
2020/08/14	256	83.42	293.2	83.23	85.00	-37.2	62,732	-0.06%	大買/大賣/
2020/08/13	230.1	86.48	135	85.23	80.60	95.1	60,857	0.16%	大買/大賣/
2020/08/12	374	86.42	366	86.57	89.00	8	58,690	0.01%	大買/大賣/
2020/08/11	153	80.05	168	80.19	81.60	-15	56,951	-0.03%	大買/大賣/
2020/08/10	94.2	76.71	67	77.28	76.00	27.2	55,194	0.05%
2020/08/07	76	75.52	75	75.75	75.50	1	54,697	0.00%
2020/08/06	149.2	75.36	190	75.24	76.10	-40.8	54,167	-0.08%	大買/大賣/
2020/08/05	103	72.15	145	71.78	73.70	-42	52,876	-0.08%	大買/大賣/
2020/08/04	65	66.28	83	66.46	67.00	-18	51,476	-0.03%
2020/08/03	43	63.85	24	64.17	63.40	19	51,017	0.04%
2020/07/31	95	63.71	123.8	64.30	64.30	-28.8	51,372	-0.06%	大賣/
2020/07/30	148	61.34	165	61.89	62.90	-17	50,629	-0.03%	大買/大賣/
2020/07/29	86	58.98	140	58.82	59.00	-54	49,351	-0.11%	大賣/
2020/07/28	61	58.13	128	58.55	59.40	-67	48,793	-0.14%	大賣/
2020/07/27	2	56.75	50	56.14	56.50	-48	48,176	-0.10%
2020/07/24	27	55.37	33	55.26	54.70	-6	49,017	-0.01%
2020/07/23	14	56.89	13	56.73	56.30	1	49,234	0.00%
2020/07/22	29	56.57	79	56.38	56.50	-50	49,184	-0.10%
2020/07/21	79	55.97	136	56.24	56.60	-57	48,638	-0.12%	大賣/
2020/07/20	8	52.38	31	52.57	53.40	-23	47,666	-0.05%
2020/07/17	52	51.63	8	51.69	50.80	44	47,414	0.09%
2020/07/16	44	52.02	23	52.04	52.40	21	47,493	0.04%
2020/07/15	35	52.40	26	52.74	51.80	9	47,550	0.02%
2020/07/14	16	52.49	52	52.85	52.20	-36	47,732	-0.08%
2020/07/13	93	54.41	40	54.24	53.90	53	47,803	0.11%
2020/07/10	50	55.29	69	55.15	54.40	-19	48,323	-0.04%
2020/07/09	57	56.75	39	56.76	56.50	18	48,738	0.04%
2020/07/08	32	56.49	32	56.59	56.30	0	49,117	0.00%
2020/07/07	82	55.93	58.1	56.48	55.90	23.9	48,970	0.05%
2020/07/06	96	56.33	165.3	56.78	57.30	-69.3	48,832	-0.14%	大賣/
2020/07/03	38	51.12	93	52.17	53.50	-55	48,232	-0.11%
2020/07/02	47	50.14	72	50.17	50.80	-25	47,947	-0.05%
2020/07/01	108	50.51	61	50.26	49.45	47	47,983	0.10%	大買/
2020/06/30	30	49.68	118	49.68	50.10	-88	47,110	-0.19%	大賣/
2020/06/29	44	46.74	30	46.85	46.30	14	46,253	0.03%
2020/06/24	80	47.33	115.3	47.40	47.00	-35.3	46,104	-0.08%	大賣/
2020/06/23	18	46.16	81	46.39	46.10	-63	45,327	-0.14%
2020/06/22	27	45.89	47	45.99	45.85	-20	45,315	-0.04%
2020/06/19	15	45.68	12	45.88	45.95	3	45,664	0.01%
2020/06/18	115	45.41	53	45.50	45.75	62	45,725	0.14%	大買/
2020/06/17	37	45.00	11	45.29	45.00	26	45,501	0.06%
2020/06/16	25	45.15	45	45.10	45.00	-20	45,354	-0.04%
2020/06/15	41	44.27	46	44.67	44.00	-5	45,893	-0.01%
2020/06/12	56	44.61	147	44.24	44.80	-91	45,967	-0.20%	大賣/
2020/06/11	79	45.82	152.8	45.75	44.65	-73.8	45,829	-0.16%	大賣/
2020/06/10	78	45.23	161	45.14	45.20	-83	44,609	-0.19%	大賣/
2020/06/09	21	43.51	65	43.54	43.30	-44	43,921	-0.10%
2020/06/08	64.5	44.20	10	44.16	43.85	54.5	44,642	0.12%
2020/06/05	20	44.96	27	44.87	44.80	-7	44,671	-0.02%
2020/06/04	10	44.55	39	44.42	44.80	-29	44,895	-0.06%
2020/06/03	62	43.63	36	43.52	43.80	26	44,819	0.06%
2020/06/02	154	44.36	40	44.96	43.40	114	44,441	0.26%	大買/鉅額交易
2020/06/01	11	43.00	214	42.35	44.10	-203	43,713	-0.46%	大賣/鉅額交易
2020/05/29	34	40.35	26	40.45	40.10	8	42,868	0.02%
2020/05/28	92	40.88	49	40.78	40.40	43	43,321	0.10%
2020/05/27	69	40.26	20	40.38	39.90	49	43,190	0.11%
2020/05/26	84	40.36	14	40.21	40.00	70	43,422	0.16%
2020/05/25	14	38.69	5	38.50	39.40	9	43,314	0.02%
2020/05/22	20	39.53	56	39.65	39.15	-36	43,210	-0.08%
2020/05/21	15	40.50	16	40.52	40.75	-1	42,963	0.00%
2020/05/20	19	39.61	21	39.70	39.60	-2	42,730	0.00%
2020/05/19	90	37.96	29	38.93	39.10	61	42,249	0.14%
2020/05/18	149	39.99	9	39.87	39.55	140	40,794	0.34%	大買/鉅額交易
2020/05/15	32	43.37	19	43.28	43.90	13	39,772	0.03%
2020/05/14	26	44.03	79	43.25	42.80	-53	39,458	-0.13%
2020/05/13	10	44.84	16	45.18	44.70	-6	39,414	-0.02%
2020/05/12	13	44.89	38	45.01	45.00	-25	39,518	-0.06%
2020/05/11	6	45.37	19	45.42	44.95	-13	40,066	-0.03%
2020/05/08	31	44.82	25	45.08	44.70	6	39,944	0.02%
2020/05/07	17	44.10	29	44.27	44.30	-12	39,895	-0.03%
2020/05/06	13	43.02	84	43.03	43.05	-71	39,295	-0.18%
2020/05/05	8	42.49	24	43.13	42.50	-16	39,282	-0.04%
2020/05/04	15	42.51	33	42.48	43.00	-18	39,354	-0.05%
2020/04/30	48	42.78	35	42.83	42.85	13	39,758	0.03%
2020/04/29	70	40.96	100	41.57	42.00	-30	39,510	-0.08%
2020/04/28	24.1	38.97	37	39.23	39.45	-12.9	38,831	-0.03%
2020/04/27	29	38.23	33	38.13	38.30	-4	38,629	-0.01%
2020/04/24	25	37.54	29	37.56	37.45	-4	38,706	-0.01%
2020/04/23	17.4	38.10	18	37.90	37.60	-0.6	38,911	0.00%
2020/04/22	21.4	36.80	33	37.08	37.45	-11.6	39,313	-0.03%
2020/04/21	99	37.08	14	36.55	36.65	85	39,455	0.22%
2020/04/20	2	38.20	2	37.90	38.10	0	40,149	0.00%
2020/04/17	26	38.08	18	38.27	38.10	8	40,384	0.02%
2020/04/16	8	38.07	14	38.06	38.10	-6	40,082	-0.01%
2020/04/15	34	38.82	45	38.79	37.40	-11	39,668	-0.03%
2020/04/14	30	37.50	27	37.55	38.15	3	38,970	0.01%
2020/04/13	78	36.05	26	35.90	35.55	52	38,277	0.14%
2020/04/10	23	34.62	6	34.78	35.00	17	37,686	0.05%
2020/04/09	40	34.70	23	34.65	34.70	17	37,724	0.05%
2020/04/08	19	33.74	16	33.62	34.00	3	37,357	0.01%
2020/04/07	38	32.81	57	32.93	33.15	-19	36,620	-0.05%
2020/04/06	15	31.18	4	31.59	31.35	11	35,705	0.03%
2020/04/01	6	31.75	6	31.75	31.70	0	35,234	0.00%
2020/03/31	35	32.30	49	32.33	32.00	-14	35,038	-0.04%
2020/03/30	23	29.35	18	30.39	30.90	5	34,207	0.01%
2020/03/27	15	31.06	46	30.97	30.25	-31	34,448	-0.09%
2020/03/26	63	30.88	55	31.04	31.00	8	34,488	0.02%
2020/03/25	27	30.96	97	30.80	31.10	-70	34,099	-0.21%
2020/03/24	36	28.53	43	28.65	28.60	-7	33,725	-0.02%
2020/03/23	29	27.14	40	27.14	27.05	-11	33,364	-0.03%
2020/03/20	21	26.47	3	27.05	27.05	18	33,143	0.05%
2020/03/19	180	24.89	191	24.86	24.60	-11	33,038	-0.03%	大買/大賣/
2020/03/18	75	27.01	49	27.45	26.20	26	32,226	0.08%
2020/03/17	27	27.17	25	27.43	26.50	2	31,953	0.01%
2020/03/16	41	30.60	24	31.12	28.40	17	31,401	0.05%
2020/03/13	31	30.36	20	30.71	31.45	11	31,149	0.04%
2020/03/12	152	34.71	141	33.73	33.70	11	30,591	0.04%	大買/大賣/
2020/03/11	21	38.44	15	38.83	37.40	6	29,728	0.02%
2020/03/10	17	38.36	30	38.63	38.95	-13	29,350	-0.04%
2020/03/09	54	40.46	58	39.86	39.50	-4	28,782	-0.01%
2020/03/06	1	41.70	1	41.85	41.60	0	28,629	0.00%
2020/03/05	159	41.87	154	42.78	41.90	5	29,206	0.02%	大買/大賣/
2020/03/04	108	41.44	96	41.72	41.40	12	28,573	0.04%	大買/
2020/03/03	12	41.36	20	41.55	41.45	-8	28,765	-0.03%
2020/03/02	4	38.76	18	39.44	39.25	-14	28,375	-0.05%
2020/02/27	41	40.34	15	39.65	40.00	26	28,339	0.09%
2020/02/26	139	41.38	137	41.87	41.25	2	28,229	0.01%	大買/大賣/
2020/02/25	17	41.90	4	41.85	41.75	13	28,242	0.05%
2020/02/24	11	41.83	26	41.82	42.45	-15	28,228	-0.05%
2020/02/21	39	42.00	20	41.83	41.70	19	28,350	0.07%
2020/02/20	22.1	42.18	7	42.10	42.00	15.1	28,511	0.05%
2020/02/19	4	41.69	33	41.72	41.75	-29	28,704	-0.10%
2020/02/18	29	41.31	24	41.12	41.10	5	29,215	0.02%
2020/02/17	30	41.59	179	41.25	41.35	-149	29,396	-0.51%	大賣/鉅額交易
2020/02/14	9	41.73	4	41.88	41.50	5	29,899	0.02%
2020/02/13	17	42.31	13	42.47	42.05	4	30,681	0.01%
2020/02/12	140	41.64	70	42.54	42.85	70	31,059	0.23%	大買/
2020/02/11	102	40.46	65	40.32	40.30	37	30,346	0.12%	大買/
2020/02/10	43	38.18	27	38.78	39.85	16	30,380	0.05%
2020/02/07	6	39.06	2	39.30	38.90	4	30,561	0.01%
2020/02/06	15	40.09	8	40.12	40.20	7	30,529	0.02%
2020/02/05	41	39.88	21	39.62	39.15	20	30,330	0.07%
2020/02/04	42	38.67	99	39.41	40.25	-57	29,924	-0.19%
2020/02/03	28	36.47	49	36.82	36.75	-21	29,326	-0.07%
2020/01/31	88	38.46	85	39.04	38.65	3	29,221	0.01%
2020/01/30	36	40.38	13.1	40.45	40.35	22.9	28,739	0.08%
2020/01/20	39	44.49	36	44.23	44.80	3	28,516	0.01%
2020/01/17	40	43.61	37	44.01	43.25	3	28,408	0.01%
2020/01/16	50	44.23	41	43.95	43.60	9	28,750	0.03%
2020/01/15	109	45.02	30	45.28	44.75	79	28,458	0.28%	大買/
2020/01/14	77	45.46	135	45.44	45.40	-58	29,106	-0.20%	大賣/
2020/01/13	26	43.64	17	43.48	43.90	9	28,019	0.03%
2020/01/10	10	42.35	36	42.07	42.40	-26	27,883	-0.09%
2020/01/09	25	41.11	8	41.11	41.05	17	28,095	0.06%
2020/01/08	21	40.39	15	40.53	40.45	6	28,732	0.02%
2020/01/07	29	41.35	62	41.39	41.30	-33	29,020	-0.11%
2020/01/06	29	41.31	7	41.43	41.35	22	29,488	0.07%
2020/01/03	29	43.12	20	43.39	42.50	9	29,657	0.03%
2020/01/02	33.4	43.06	82	43.44	43.60	-48.7	29,556	-0.16%
2019/12/31	5	41.96	8	41.98	42.00	-3	29,407	-0.01%
2019/12/30	6	41.73	11	41.75	41.80	-5	29,720	-0.02%
2019/12/27	22	41.62	14.2	41.62	41.65	7.8	29,875	0.03%
2019/12/26	18	41.16	10	41.11	41.10	8	30,009	0.03%
2019/12/25	117	41.50	6	41.63	41.50	111	30,110	0.37%	大買/鉅額交易
2019/12/24	42	41.25	41	41.99	42.25	1	30,221	0.00%
2019/12/23	41	42.37	11	43.15	41.50	30	29,838	0.10%
2019/12/20	19	43.68	1	43.50	44.10	18	29,535	0.06%
2019/12/19	24	44.12	5	44.57	43.90	19	29,698	0.06%
2019/12/18	12	44.80	5	45.05	44.80	7	29,918	0.02%
2019/12/17	30	45.90	113	46.00	45.75	-83	30,235	-0.27%	大賣/
2019/12/16	11	45.20	26	44.84	45.40	-15	30,282	-0.05%
2019/12/13	13	44.25	13	44.47	44.30	0	30,577	0.00%
2019/12/12	59	45.04	12	44.91	44.75	47	30,970	0.15%
2019/12/11	6	44.03	10	44.20	43.90	-4	31,881	-0.01%
2019/12/10	13.1	43.63	15	43.87	44.00	-1.9	32,413	-0.01%
2019/12/09	6	44.43	0	0.00	44.35	6	32,396	0.02%
2019/12/06	9	44.81	43	44.97	44.75	-34	33,039	-0.10%
2019/12/05	11	44.77	31	44.92	44.60	-20	33,533	-0.06%
2019/12/04	71	44.24	11	44.48	44.20	60	34,215	0.18%
2019/12/03	5.4	44.26	8	44.57	44.80	-2.7	36,255	-0.01%
2019/12/02	111	44.60	37	44.73	44.15	74	36,548	0.20%	大買/
2019/11/29	64	46.39	9	46.96	46.15	55	37,032	0.15%
2019/11/28	61	47.73	44	47.51	47.00	17	36,977	0.05%
2019/11/27	18	47.12	28	47.03	47.00	-10	36,689	-0.03%
2019/11/26	43	46.63	5	47.17	46.35	38	36,692	0.10%
2019/11/25	72	46.68	7	47.01	46.35	65	36,504	0.18%
2019/11/22	18	47.41	9	47.46	47.00	9	36,500	0.02%
2019/11/21	13	48.04	11.3	48.02	48.00	1.7	36,640	0.00%
2019/11/20	37	48.08	17.8	48.09	48.80	19.3	37,003	0.05%
2019/11/19	107	48.70	105	49.13	48.55	2	37,762	0.01%	大買/大賣/
2019/11/18	103	49.61	110	49.29	49.65	-7	37,745	-0.02%	大買/大賣/
2019/11/15	77	49.55	70	49.71	48.50	7	37,910	0.02%
2019/11/14	32	48.34	27	48.50	48.10	5	37,402	0.01%
2019/11/13	62	48.24	47	48.68	48.30	15	37,744	0.04%
2019/11/12	98	48.93	163	48.42	50.00	-65	38,117	-0.17%	大賣/
2019/11/11	78	47.32	143	47.49	47.10	-65	38,339	-0.17%	大賣/
2019/11/08	110	45.91	114	46.10	46.00	-4	37,832	-0.01%	大買/大賣/
2019/11/07	59	45.12	31	45.28	45.90	28	38,154	0.07%
2019/11/06	89	45.52	114	45.86	45.20	-25	38,583	-0.06%	大賣/
2019/11/05	7	47.85	8	47.83	47.50	-1	38,615	0.00%
2019/11/04	29	47.67	15	47.64	47.40	14	39,116	0.04%
2019/11/01	10	46.80	11	47.08	47.20	-1	39,316	0.00%
2019/10/31	20	47.86	3	47.68	47.15	17	40,213	0.04%
2019/10/30	18	47.69	13	48.13	48.25	5	40,268	0.01%
2019/10/29	29	47.47	18	47.25	46.90	11	40,202	0.03%
2019/10/28	31	47.62	44	47.65	47.50	-13	40,359	-0.03%
2019/10/25	20	47.90	24	48.16	48.20	-4	40,460	-0.01%
2019/10/24	70	48.89	62	48.42	48.15	8	40,493	0.02%
2019/10/23	22.4	48.17	30	48.15	48.25	-7.6	40,302	-0.02%
2019/10/22	90	47.65	143	47.92	48.25	-53	40,503	-0.13%	大賣/
2019/10/21	32	46.32	27	45.95	45.85	5	40,114	0.01%
2019/10/18	28	46.34	23	46.73	46.20	5	40,718	0.01%
2019/10/17	109	47.46	153	47.22	47.00	-44	42,029	-0.10%	大買/大賣/
2019/10/16	146	47.42	180	47.71	47.80	-34	43,605	-0.08%	大買/大賣/
2019/10/15	83	46.35	51	46.46	46.55	32	43,671	0.07%
2019/10/14	67	45.65	82	45.53	46.35	-15	43,508	-0.03%
2019/10/09	59	43.89	38	43.80	43.10	21	43,186	0.05%
2019/10/08	11	45.81	8	45.99	45.60	3	43,288	0.01%
2019/10/07	71	46.63	8	46.51	46.40	63	43,819	0.14%
2019/10/04	12	45.57	14	45.81	45.30	-2	44,048	0.00%
2019/10/03	15	44.26	5	44.47	45.15	10	44,257	0.02%
2019/10/02	30	44.30	0	0.00	44.80	30	44,342	0.07%
2019/10/01	20	43.86	13	43.93	44.20	7	44,433	0.02%
2019/09/27	33	44.36	12	45.58	43.65	21	44,569	0.05%
2019/09/26	13	45.77	13	45.82	45.20	0	44,804	0.00%
2019/09/25	46	45.47	21	45.57	45.50	25	45,212	0.06%
2019/09/24	24	47.19	63.1	47.78	46.65	-39.1	45,998	-0.08%
2019/09/23	35	47.56	62	47.83	47.65	-27	46,264	-0.06%
2019/09/20	14	45.67	15	45.99	46.50	-1	46,602	0.00%
2019/09/19	5	46.60	27	46.26	46.50	-22	46,573	-0.05%
2019/09/18	19	46.42	65	46.45	46.30	-46	46,481	-0.10%
2019/09/17	84	46.44	38	46.53	46.10	46	46,224	0.10%
2019/09/16	61	45.75	79	45.85	46.80	-18	46,336	-0.04%
2019/09/12	21	44.72	38	44.56	44.95	-17	46,632	-0.04%
2019/09/11	39	43.55	42	43.32	43.25	-3	47,238	-0.01%
2019/09/10	17	43.41	6.1	43.45	43.05	10.9	47,453	0.02%
2019/09/09	44	44.33	67	44.41	44.80	-23	47,335	-0.05%
2019/09/06	120.3	44.08	232.5	44.19	43.85	-112.2	47,198	-0.24%	大買/大賣/鉅額交易
2019/09/05	71	43.59	222	43.78	44.65	-151	46,991	-0.32%	大賣/鉅額交易
2019/09/04	28	40.88	60	40.75	41.25	-32	45,506	-0.07%
2019/09/03	73	41.11	25	41.17	39.80	48	46,523	0.10%
2019/09/02	5	39.99	14	39.99	40.00	-9	46,195	-0.02%
2019/08/30	17	39.78	11	39.65	39.05	6	46,240	0.01%
2019/08/29	9	39.09	6.1	39.16	39.05	2.9	46,775	0.01%
2019/08/28	19	38.71	12	38.78	38.85	7	46,957	0.01%
2019/08/27	28.1	38.76	22	38.91	38.55	6.1	47,307	0.01%
2019/08/26	36	38.96	26	39.11	38.80	10	47,564	0.02%
2019/08/23	27	40.67	15	40.90	40.65	12	47,781	0.03%
2019/08/22	70	40.97	70	40.96	41.10	0	47,682	0.00%
2019/08/21	25	39.78	11	40.13	39.55	14	46,899	0.03%
2019/08/20	36	40.50	28	40.10	39.90	8	47,010	0.02%
2019/08/19	11	39.47	12	39.65	39.70	-1	47,277	0.00%
2019/08/16	22	40.18	22	39.43	39.25	0	48,111	0.00%
2019/08/15	55.1	39.66	88	39.19	39.85	-32.9	48,224	-0.07%
2019/08/14	21	39.10	104	39.37	39.00	-83	47,799	-0.17%	大賣/
2019/08/13	46.3	37.51	39	37.39	37.10	7.3	47,419	0.02%
2019/08/12	20	38.08	27	38.09	38.05	-7	48,458	-0.01%
2019/08/08	41	37.43	120	37.76	38.15	-79	49,224	-0.16%	大賣/
2019/08/07	46	36.62	35	36.76	36.35	11	49,545	0.02%
2019/08/06	54	35.27	45	35.69	35.75	9	49,334	0.02%
2019/08/05	57	36.74	17	36.73	35.90	40	49,294	0.08%
2019/08/02	93	35.39	95	36.12	36.65	-2	49,868	0.00%
2019/08/01	19	37.40	1	37.20	37.25	18	49,421	0.04%
2019/07/31	43	38.09	22	38.02	38.00	21	49,781	0.04%
2019/07/30	53	39.47	20	39.40	38.70	33	49,785	0.07%
2019/07/29	54	40.89	21	40.53	40.20	33	50,021	0.07%
2019/07/26	4	41.06	62	41.22	41.15	-58	50,057	-0.12%
2019/07/25	167	40.90	164	40.89	40.60	3	50,000	0.01%	大買/大賣/
2019/07/24	57	40.13	39	39.89	39.50	18	50,101	0.04%
2019/07/23	41	40.78	7	41.24	40.20	34	50,660	0.07%
2019/07/22	98	41.02	105	41.04	41.75	-7	50,543	-0.01%	大賣/
2019/07/19	154.5	41.01	144.5	41.44	40.60	10	50,467	0.02%	大買/大賣/
2019/07/18	94	39.37	161	39.50	39.50	-67	49,616	-0.14%	大賣/
2019/07/17	196	37.70	199	37.31	37.15	-3	48,002	-0.01%	大買/大賣/
2019/07/16	21	37.37	42	37.17	36.85	-21	47,536	-0.04%
2019/07/15	16	36.76	32	37.20	37.20	-16	48,060	-0.03%
2019/07/12	40	37.18	14	37.14	36.70	26	48,068	0.05%
2019/07/11	29	36.82	34	37.43	37.50	-5	47,836	-0.01%
2019/07/10	52	36.06	24	35.91	35.80	28	47,672	0.06%
2019/07/09	42	36.03	74	36.34	35.30	-32	47,496	-0.07%
2019/07/08	51	37.15	52	37.10	37.15	-1	47,678	0.00%
2019/07/05	43	37.44	58	37.46	37.45	-15	48,388	-0.03%
2019/07/04	8.5	37.38	8	37.31	37.30	0.5	49,413	0.00%
2019/07/03	139	37.22	111	37.43	37.20	28	50,337	0.06%	大買/大賣/
2019/07/02	57	38.51	104	38.56	38.50	-47	51,725	-0.09%	大賣/
2019/07/01	8	38.15	66	38.48	38.75	-58	52,740	-0.11%
2019/06/28	64	35.58	106	35.69	35.25	-42	52,305	-0.08%	大賣/
2019/06/27	45	35.32	20	35.43	35.50	25	53,133	0.05%
2019/06/26	78	34.12	20	34.31	34.50	58	53,161	0.11%
2019/06/25	8	34.16	8	34.21	34.00	0	53,193	0.00%
2019/06/24	6	34.34	5	34.50	34.60	1	53,604	0.00%
2019/06/21	77	35.54	40	35.28	34.55	37	54,627	0.07%
2019/06/20	41	35.32	81	35.38	35.40	-40	54,301	-0.07%
2019/06/19	7	33.85	84	34.30	34.75	-77	53,334	-0.14%
2019/06/18	35	31.49	39	31.55	31.60	-4	52,857	-0.01%
2019/06/17	66	32.23	22	32.53	32.00	44	53,956	0.08%
2019/06/14	76	32.35	66	32.52	31.80	10	54,160	0.02%
2019/06/13	63	32.85	61	33.12	32.60	2	54,797	0.00%
2019/06/12	177	33.26	166	33.15	32.95	11	54,846	0.02%	大買/大賣/
2019/06/11	78	32.96	69	32.44	33.50	9	54,597	0.02%
2019/06/10	35	30.20	38	30.22	31.00	-3	53,189	-0.01%
2019/06/06	8	28.51	2	28.50	28.65	6	52,550	0.01%
2019/06/05	10	29.73	15	29.87	28.70	-5	52,461	-0.01%
2019/06/04	11	29.30	12	29.33	29.45	-1	52,060	0.00%
2019/06/03	44	29.11	14	28.94	28.70	30	52,433	0.06%
2019/05/31	25	29.52	28	29.77	29.95	-3	52,430	-0.01%
2019/05/30	13	29.00	11	28.81	28.60	2	52,743	0.00%
2019/05/29	26	27.90	11	27.91	28.65	15	52,975	0.03%
2019/05/28	3	28.35	3	28.40	28.00	0	52,718	0.00%
2019/05/27	8	28.32	6	28.35	28.15	2	52,957	0.00%
2019/05/24	39	28.59	32	28.57	28.00	7	52,971	0.01%
2019/05/23	61	28.46	20	28.43	28.30	41	52,209	0.08%
2019/05/22	22	31.28	17	31.61	30.45	5	51,339	0.01%
2019/05/21	19	30.66	17	30.64	31.15	2	50,851	0.00%
2019/05/20	92	30.64	50	30.88	30.45	42	50,485	0.08%
2019/05/17	64	32.73	44	33.74	31.60	20	49,911	0.04%
2019/05/16	115	36.22	88	35.29	34.70	27	48,884	0.06%	大買/
2019/05/15	62	36.85	65	36.76	37.50	-3	48,004	-0.01%
2019/05/14	111.5	35.19	105	35.17	35.00	6.5	47,407	0.01%	大買/大賣/
2019/05/13	15.2	35.20	20	35.50	35.80	-4.8	47,291	-0.01%
2019/05/10	17	34.83	55	34.74	34.40	-38	47,036	-0.08%
2019/05/09	119	34.68	56	34.14	33.80	63	46,479	0.14%	大買/
2019/05/08	23	34.95	31	34.96	35.60	-8	46,563	-0.02%
2019/05/07	46	34.49	42	34.58	34.55	4	46,466	0.01%
2019/05/06	61	32.41	57	32.85	33.05	4	46,278	0.01%
2019/05/03	47	34.68	17	34.88	34.80	30	46,117	0.07%
2019/05/02	7	33.95	8	34.37	34.40	-1	46,079	0.00%
2019/04/30	16	33.67	37	33.60	34.45	-21	46,322	-0.05%
2019/04/29	71	32.87	29	32.96	32.50	42	45,976	0.09%
2019/04/26	24	36.49	7	36.92	36.05	17	45,347	0.04%
2019/04/25	42	37.46	27	37.82	37.95	15	44,961	0.03%
2019/04/24	42	37.81	72	37.79	37.95	-30	44,559	-0.07%
2019/04/23	20	36.59	15	36.53	36.25	5	44,060	0.01%
2019/04/22	13	37.81	20	38.09	37.60	-7	44,178	-0.02%
2019/04/19	64	38.00	38	38.56	37.60	26	44,972	0.06%
2019/04/18	23	37.71	28	37.65	37.00	-5	44,786	-0.01%
2019/04/17	22	37.83	15	37.66	37.55	7	46,337	0.02%
2019/04/16	42	37.96	18	38.00	37.25	24	46,299	0.05%
2019/04/15	41	36.84	35	37.00	37.10	6	46,543	0.01%
2019/04/12	73	36.74	65	36.73	36.70	8	47,031	0.02%
2019/04/11	33	36.22	30	36.71	36.25	3	47,585	0.01%
2019/04/10	43	36.49	31	36.68	36.00	12	47,233	0.03%
2019/04/09	65	37.33	67	37.31	36.35	-2	46,493	0.00%
2019/04/08	66	37.83	137	37.85	39.25	-71	46,201	-0.15%	大賣/
2019/04/03	37	35.36	230	34.36	36.05	-193	44,730	-0.43%	大賣/鉅額交易
2019/04/02	36	32.54	82.7	32.72	32.95	-46.7	43,720	-0.11%
2019/04/01	35	31.56	173	31.42	32.30	-138	43,301	-0.32%	大賣/鉅額交易
2019/03/29	47	29.66	49	29.68	29.60	-2	41,989	0.00%
2019/03/28	4	29.21	16	29.77	29.90	-12	41,685	-0.03%
2019/03/27	12	29.38	27	29.41	29.65	-15	42,032	-0.04%
2019/03/26	100	29.79	58	29.17	28.80	42	42,145	0.10%
2019/03/25	35	29.89	44	29.85	30.30	-9	41,759	-0.02%
2019/03/22	32	29.75	36	29.97	29.85	-4	42,580	-0.01%
2019/03/21	23	30.03	14	30.06	30.15	9	43,142	0.02%
2019/03/20	41	29.29	161	28.99	29.20	-120	43,479	-0.28%	大賣/鉅額交易
2019/03/19	48	28.14	19	28.11	27.80	29	43,091	0.07%
2019/03/18	17	27.73	205	27.32	28.45	-188	43,621	-0.43%	大賣/鉅額交易
2019/03/15	20	25.96	36	26.37	25.90	-16	44,889	-0.04%
2019/03/14	3	25.38	3	25.23	25.45	0	45,411	0.00%
2019/03/13	1	24.90	1	24.85	24.90	0	45,916	0.00%
2019/03/12	0	0.00	13	24.82	24.80	-13	46,127	-0.03%
2019/03/11	34	24.59	20	24.40	24.40	14	46,637	0.03%
2019/03/08	39	24.83	39	24.87	24.90	0	47,477	0.00%
2019/03/07	28	25.38	332	25.56	25.25	-304	48,383	-0.63%	大賣/鉅額交易
2019/03/06	12	24.65	10	24.84	24.65	2	48,546	0.00%
2019/03/05	41	24.90	14	25.09	24.60	27	48,447	0.06%
2019/03/04	435	24.91	381	25.59	26.25	54	48,144	0.11%	大買/大賣/
2019/02/27	9	24.42	16	24.39	24.10	-7	47,438	-0.01%
2019/02/26	19	24.67	14	24.76	24.25	5	47,534	0.01%
2019/02/25	24	24.38	31	24.02	24.55	-7	47,565	-0.01%
2019/02/22	32	23.32	2	23.50	23.15	30	47,565	0.06%
2019/02/21	5	23.30	1	23.65	23.45	4	47,940	0.01%
2019/02/20	25	23.76	12	24.02	23.45	13	48,306	0.03%
2019/02/19	58	23.72	18	23.94	23.90	40	49,978	0.08%
2019/02/18	8	24.37	8	24.29	23.70	0	51,142	0.00%
2019/02/15	10	24.11	13.4	23.89	24.20	-3.4	51,091	-0.01%
2019/02/14	12	24.25	14	24.31	24.20	-2	51,262	0.00%
2019/02/13	3	23.98	15.1	24.04	24.10	-12.1	51,254	-0.02%
2019/02/12	20	23.60	87	23.83	23.50	-67	50,880	-0.13%
2019/02/11	1	23.30	14	23.20	23.25	-13	50,453	-0.03%
2019/01/30	10	22.81	14	22.96	22.50	-4	50,157	-0.01%
2019/01/29	25	22.63	30	22.83	22.85	-5	49,844	-0.01%
2019/01/28	24	22.28	36	22.65	22.35	-12	49,256	-0.02%
2019/01/25	0	0.00	44	21.74	21.70	-44	48,865	-0.09%
2019/01/24	18	21.55	27	21.72	21.60	-9	48,687	-0.02%
2019/01/23	25	21.15	8	21.23	21.15	17	48,309	0.04%
2019/01/22	21	21.34	17	21.22	21.35	4	48,270	0.01%
2019/01/21	24	22.37	6	22.22	22.10	18	48,107	0.04%
2019/01/18	25	21.84	25	22.02	22.15	0	47,932	0.00%
2019/01/17	13	21.62	21	21.54	21.45	-8	47,527	-0.02%
2019/01/16	4	21.50	18	21.46	21.55	-14	47,486	-0.03%
2019/01/15	18	21.32	18	21.17	21.10	0	47,224	0.00%
2019/01/14	43	20.96	46.3	20.92	21.05	-3.3	47,003	-0.01%
2019/01/11	59	21.36	42	21.45	21.20	17	46,587	0.04%
2019/01/10	11.3	22.15	11	22.23	22.10	0.3	45,563	0.00%
2019/01/09	189	22.71	135	22.45	22.05	54	45,111	0.12%	大買/大賣/
2019/01/08	8	24.36	44	24.31	24.45	-36	43,553	-0.08%
2019/01/07	85	24.53	121	24.80	24.10	-36	43,384	-0.08%	大賣/
2019/01/04	54	23.93	77	24.06	23.90	-23	42,886	-0.05%
2019/01/03	22	23.96	125	23.92	24.20	-103	42,612	-0.24%	大賣/鉅額交易
2019/01/02	17	23.04	38	22.91	23.10	-21	42,096	-0.05%
2018/12/28	213	22.64	165	22.34	22.30	48	41,712	0.12%	大買/大賣/
2018/12/27	5	22.72	36	22.60	23.20	-31	41,775	-0.07%
2018/12/26	33	21.91	34	21.71	21.20	-1	40,818	0.00%
2018/12/25	119	22.41	67	22.16	22.05	52	40,503	0.13%	大買/
2018/12/24	14	23.00	17	23.12	23.45	-3	40,305	-0.01%
2018/12/22	34	22.55	26	22.58	22.60	8	40,166	0.02%
2018/12/21	73	22.88	26	22.88	22.90	47	40,995	0.11%
2018/12/20	161	22.53	187	22.33	22.95	-26	40,686	-0.06%	大買/大賣/
2018/12/19	232	22.87	211	22.62	22.25	21	40,167	0.05%	大買/大賣/
2018/12/18	57	22.67	94	22.66	23.10	-37	40,020	-0.09%
2018/12/17	59	22.83	33	22.82	22.45	26	39,933	0.07%
2018/12/14	36	22.78	10	23.19	22.60	26	39,015	0.07%
2018/12/13	93	23.28	151	23.17	22.95	-58	38,567	-0.15%	大賣/
2018/12/12	157	24.42	146	24.16	24.20	11	38,480	0.03%	大買/大賣/
2018/12/11	125	24.61	115.6	24.65	24.65	9.4	39,611	0.02%	大買/大賣/
2018/12/10	113	23.93	96	24.25	24.45	17	39,067	0.04%	大買/
2018/12/07	13	23.03	225.2	23.25	23.35	-212.2	37,090	-0.57%	大賣/鉅額交易
2018/12/06	98	22.72	93	21.60	21.25	5	36,201	0.01%
2018/12/05	29.1	22.32	35	22.51	22.90	-5.9	35,368	-0.02%
2018/12/04	18	22.40	33	22.70	22.55	-15	35,143	-0.04%
2018/12/03	28	22.54	31	22.48	22.75	-3	34,558	-0.01%
2018/11/30	133	20.32	149	20.51	21.15	-16	33,688	-0.05%	大買/大賣/
2018/11/29	96	20.21	153	20.26	20.00	-57	32,619	-0.17%	大賣/
2018/11/28	28	19.83	43	19.89	19.95	-15	32,253	-0.05%
2018/11/27	12	19.32	36	19.79	20.00	-24	32,012	-0.07%
2018/11/26	3	18.70	3	18.85	18.75	0	31,484	0.00%
2018/11/23	9	18.68	22	18.92	18.70	-13	31,339	-0.04%
2018/11/22	75	18.93	4	19.31	18.65	71	31,097	0.23%
2018/11/21	21	19.80	139	19.90	20.05	-118	30,694	-0.38%	大賣/鉅額交易
2018/11/20	15	19.76	46.6	19.83	19.95	-31.6	30,241	-0.10%
2018/11/19	21	19.81	83	19.80	19.80	-62	30,093	-0.21%
2018/11/16	26	19.46	227.1	19.60	19.65	-201.1	30,298	-0.66%	大賣/鉅額交易
2018/11/15	5	17.88	150	18.24	18.70	-145	28,350	-0.51%	大賣/鉅額交易
2018/11/14	4	16.73	29	17.05	17.00	-25	26,927	-0.09%
2018/11/13	31	16.40	16	16.48	16.85	15	26,700	0.06%
2018/11/12	7	16.58	26	16.53	16.70	-19	26,521	-0.07%
2018/11/09	2	16.10	5	16.15	16.15	-3	26,558	-0.01%
2018/11/08	11	15.77	0	0.00	15.80	11	26,801	0.04%
2018/11/07	3	15.90	74	16.00	16.10	-71	27,035	-0.26%
2018/11/06	81	15.52	3	15.70	15.45	78	27,593	0.28%
2018/11/05	11	15.69	83	15.93	16.00	-72	27,724	-0.26%
2018/11/02	47	15.62	10	15.80	15.60	37	28,102	0.13%
2018/11/01	32	15.59	11.2	15.43	15.60	20.8	27,894	0.07%
2018/10/31	4	15.18	21	15.16	15.05	-17	27,747	-0.06%
2018/10/30	15	14.57	59	14.37	14.65	-44	27,564	-0.16%
2018/10/29	80	15.26	11	15.24	14.60	69	27,263	0.25%
2018/10/26	11.1	15.87	5	16.18	15.90	6.1	26,957	0.02%
2018/10/25	18	15.88	6	15.95	16.00	12	26,810	0.04%
2018/10/24	1	16.45	10	16.50	16.45	-9	26,656	-0.03%
2018/10/23	7	16.06	2	16.20	16.00	5	26,467	0.02%
2018/10/22	5	16.10	1	16.35	16.35	4	26,571	0.02%
2018/10/19	13	16.07	5	16.04	16.20	8	26,532	0.03%
2018/10/18	20	16.25	3	16.37	16.60	17	26,337	0.06%
2018/10/17	10	16.30	24	16.15	16.05	-14	26,163	-0.05%
2018/10/16	77	16.01	98	16.40	15.85	-21	25,958	-0.08%
2018/10/15	39	16.21	24	16.22	16.30	15	25,623	0.06%
2018/10/12	31	16.04	11	16.24	16.45	20	25,490	0.08%
2018/10/11	162	15.91	48	15.88	15.80	114	25,153	0.45%	大買/鉅額交易
2018/10/09	134	18.03	47	18.04	17.55	87	24,461	0.36%	大買/
2018/10/08	33	19.07	30	18.93	19.20	3	23,636	0.01%
2018/10/05	35	18.92	71	19.35	18.65	-36	23,400	-0.15%
2018/10/04	21	19.17	18	19.13	19.15	3	22,736	0.01%
2018/10/03	24	19.64	9	19.66	19.50	15	22,549	0.07%
2018/10/02	62	19.65	46	19.72	19.55	16	22,337	0.07%
2018/10/01	56	20.10	49	20.04	20.15	7	21,979	0.03%
2018/09/28	39	20.11	99	20.32	20.05	-60	21,947	-0.27%
2018/09/27	32	19.74	45.2	19.72	19.55	-13.2	21,033	-0.06%
2018/09/26	18	20.00	23	20.06	20.00	-5	20,762	-0.02%
2018/09/25	7	19.74	93	19.80	20.30	-86	20,528	-0.42%
2018/09/21	71	19.05	12	19.04	19.10	59	19,851	0.30%
2018/09/20	20	19.93	29	19.84	19.75	-9	18,981	-0.05%
2018/09/19	52	20.01	26	20.13	19.70	26	18,655	0.14%
2018/09/18	96	19.98	172	19.99	19.85	-76	18,040	-0.42%	大賣/
2018/09/17	97	20.14	294.1	19.88	20.05	-197.1	17,160	-1.15%	大賣/鉅額交易
2018/09/14	23	18.69	153	18.77	19.00	-130	14,851	-0.88%	大賣/鉅額交易
2018/09/13	84	18.21	21	18.38	18.15	63	14,092	0.45%
2018/09/12	203	17.91	18	18.09	18.15	185	13,716	1.35%	大買/鉅額交易
2018/09/11	34	17.42	48	17.56	17.70	-14	13,564	-0.10%
2018/09/10	18	16.89	22	17.16	16.90	-4	13,926	-0.03%
2018/09/07	6	17.70	140	17.81	17.60	-134	15,843	-0.85%	大賣/鉅額交易
2018/09/06	28	18.25	19	18.28	18.00	9	16,187	0.06%
2018/09/05	4	18.29	104	18.30	18.20	-100	16,433	-0.61%	大賣/
2018/09/04	30	18.44	159	18.04	18.10	-129	16,252	-0.79%	大賣/鉅額交易
2018/09/03	12	17.85	112	17.74	17.75	-100	15,655	-0.64%	大賣/
2018/08/31	2	17.70	103	17.65	17.60	-101	15,537	-0.65%	大賣/鉅額交易
2018/08/30	5	17.83	5	17.70	17.80	0	15,546	0.00%
2018/08/29	0.1	17.80	16	17.90	17.85	-15.9	15,551	-0.10%
2018/08/28	8	18.08	30	18.20	18.00	-22	15,641	-0.14%
2018/08/27	72	18.14	4	17.99	17.95	68	15,741	0.43%
2018/08/24	445	17.87	14	17.86	18.00	431	15,638	2.76%	大買/鉅額交易
2018/08/23	30	17.94	77	18.01	18.20	-47	15,332	-0.31%
2018/08/22	20	16.95	0	0.00	17.20	20	14,617	0.14%
2018/08/21	5	16.98	0	0.00	17.15	5	14,688	0.03%
2018/08/20	3	17.02	22	17.12	17.00	-19	14,688	-0.13%
2018/08/17	25	18.02	53	17.71	17.60	-28	14,521	-0.19%
2018/08/16	8	17.48	117	17.61	17.85	-109	14,172	-0.77%	大賣/鉅額交易
2018/08/15	99	17.47	49	17.31	17.25	50	13,676	0.37%
2018/08/14	11	17.40	8	17.37	17.40	3	13,305	0.02%
2018/08/13	35	17.22	42	16.93	17.10	-7	13,070	-0.05%
2018/08/10	26	16.75	1	16.80	16.65	25	12,408	0.20%
2018/08/09	7	16.56	11	16.65	17.00	-4	12,170	-0.03%
2018/08/08	1	16.15	6	16.11	16.10	-5	11,779	-0.04%
2018/08/06	0	0.00	3	16.18	16.15	-3	12,129	-0.02%
2018/08/03	0	0.00	1	16.00	16.10	-1	12,175	-0.01%
2018/08/02	6	16.08	0	0.00	15.95	6	12,278	0.05%
2018/08/01	0	0.00	15	16.35	16.35	-15	12,262	-0.12%
2018/07/31	2	16.28	5	16.39	16.25	-3	12,376	-0.02%
2018/07/30	3	16.27	6	16.35	16.40	-3	12,401	-0.02%
2018/07/27	1	16.60	72	16.47	16.70	-71	12,434	-0.57%
2018/07/26	8	16.40	0	0.00	16.35	8	12,468	0.06%
2018/07/25	3	16.50	10	16.65	16.55	-7	12,586	-0.06%
2018/07/24	1	16.45	6	16.48	16.50	-5	12,665	-0.04%
2018/07/23	2	16.30	0	0.00	16.40	2	12,732	0.02%
2018/07/20	3	16.45	10	16.40	16.40	-7	12,842	-0.05%
2018/07/19	20	16.55	46	16.54	16.45	-26	13,167	-0.20%
2018/07/18	2	16.25	4	16.38	16.35	-2	13,360	-0.01%
2018/07/16	100	16.25	1	16.30	16.20	99	13,548	0.73%
2018/07/13	4	16.10	3	16.17	16.20	1	13,757	0.01%
2018/07/12	2	16.00	1	16.10	16.10	1	13,823	0.01%
2018/07/11	1	15.75	2	15.90	15.90	-1	13,831	-0.01%
2018/07/10	33	16.00	12	16.01	15.95	21	13,873	0.15%
2018/07/09	1	15.55	25	15.70	15.50	-24	13,935	-0.17%
2018/07/06	56	15.74	18	15.80	15.40	38	14,054	0.27%
2018/07/05	0	0.00	2	16.03	16.15	-2	13,880	-0.01%
2018/07/04	15	15.79	5	15.84	15.85	10	13,881	0.07%
2018/07/03	5	16.05	3	16.20	15.80	2	13,830	0.01%
2018/07/02	20	16.45	3	16.43	16.20	17	13,791	0.12%
2018/06/29	35	16.34	0	0.00	16.30	35	13,797	0.25%
2018/06/28	6	16.17	2	16.35	16.10	4	13,784	0.03%
2018/06/27	25	16.41	4	16.53	16.20	21	13,772	0.15%
2018/06/26	24	16.38	11	16.44	16.40	13	13,846	0.09%
2018/06/25	2	17.05	11	16.98	16.90	-9	13,926	-0.06%
2018/06/22	17	16.98	1	17.00	16.90	16	14,169	0.11%
2018/06/21	4	17.30	2	17.10	17.10	2	14,225	0.01%
2018/06/20	35	17.33	1	17.20	17.20	34	14,345	0.24%
2018/06/19	113	17.65	33	17.77	17.40	80	14,405	0.56%	大買/
2018/06/15	143	18.04	166	18.84	17.70	-23	14,212	-0.16%	大買/大賣/
2018/06/14	28	17.54	9	17.54	17.70	19	12,301	0.15%
2018/06/13	8	17.36	1,552.3	17.36	17.15	-1,544.3	12,135	-12.73%	大賣/鉅額交易
2018/06/12	0	0.00	20	17.16	17.05	-20	11,916	-0.17%
2018/06/11	11	17.11	6	17.10	17.10	5	12,169	0.04%
2018/06/08	3	17.15	0	0.00	17.15	3	12,277	0.02%
2018/06/07	2	17.20	1	17.15	17.10	1	12,593	0.01%
2018/06/06	8	17.34	0	0.00	17.25	8	12,775	0.06%
2018/06/05	4	17.36	1	17.35	17.25	3	12,917	0.02%
2018/06/04	30	17.59	514	17.43	17.60	-484	13,377	-3.62%	大賣/鉅額交易
2018/05/31	24	17.00	102	17.00	16.80	-78	13,361	-0.58%	大賣/
2018/05/30	9	16.93	4	16.89	16.80	5	13,572	0.04%
2018/05/29	8	17.05	0	0.00	17.05	8	13,743	0.06%
2018/05/28	2	17.35	190	17.35	17.40	-188	14,087	-1.33%	大賣/鉅額交易
2018/05/25	2	17.40	0	0.00	17.20	2	14,339	0.01%
2018/05/24	2	17.50	135	17.51	17.40	-133	14,560	-0.91%	大賣/鉅額交易
2018/05/23	2	17.48	207	17.45	17.40	-205	15,030	-1.36%	大賣/鉅額交易
2018/05/22	4	17.55	0	0.00	17.50	4	15,826	0.03%
2018/05/21	12	17.63	10	17.61	17.65	2	16,406	0.01%
2018/05/18	14	17.06	14	17.47	17.05	0	16,817	0.00%
2018/05/17	0	0.00	5	17.60	17.50	-5	17,382	-0.03%
2018/05/16	0	0.00	10	17.60	17.50	-10	17,687	-0.06%
2018/05/15	1	17.55	3	17.57	17.35	-2	18,190	-0.01%
2018/05/11	26	17.18	24	17.50	17.15	2	19,930	0.01%
2018/05/10	2	17.30	17	17.43	17.35	-15	20,996	-0.07%
2018/05/09	35	17.38	30	17.25	17.15	5	21,965	0.02%
2018/05/08	10	17.14	7	17.19	17.20	3	24,181	0.01%
2018/05/07	10	16.88	0	0.00	16.85	10	25,602	0.04%
2018/05/04	13	16.88	0	0.00	16.75	13	27,077	0.05%
2018/05/03	14	17.22	4	17.31	17.25	10	28,152	0.04%
2018/05/02	6	16.84	1	17.30	17.05	5	29,687	0.02%
2018/04/30	7	16.95	4	16.89	16.80	3	29,843	0.01%
2018/04/27	26	16.44	3	16.48	16.50	23	30,038	0.08%
2018/04/26	3	17.03	6	17.10	16.60	-3	30,253	-0.01%
2018/04/25	44	16.21	44	16.67	16.80	0	30,650	0.00%
2018/04/24	33	17.21	11	17.00	16.90	22	30,719	0.07%
2018/04/23	39	18.04	5	18.29	17.95	34	31,375	0.11%
2018/04/20	21	18.20	100	18.30	18.25	-79	31,439	-0.25%
2018/04/19	1	18.05	113	18.34	18.20	-112	31,528	-0.36%	大賣/鉅額交易
2018/04/18	25	18.06	1	18.20	18.05	24	31,638	0.08%
2018/04/17	13	18.28	2	18.70	18.05	11	31,653	0.03%
2018/04/16	12	18.45	0	0.00	18.35	12	31,826	0.04%
2018/04/13	31	18.74	209	18.76	18.75	-178	32,570	-0.55%	大賣/鉅額交易
2018/04/12	3	18.35	13	18.56	18.65	-10	32,799	-0.03%
2018/04/11	30	18.28	0.8	18.00	18.00	29.2	32,798	0.09%
2018/04/10	49	18.25	22	18.28	18.10	27	32,831	0.08%
2018/04/09	16	18.20	5	18.25	18.15	11	32,971	0.03%
2018/04/03	5	18.55	90	18.60	18.55	-85	33,070	-0.26%
2018/04/02	13	18.83	40	18.91	18.75	-27	33,166	-0.08%
2018/03/31	0	0.00	5	18.96	18.85	-5	33,427	-0.01%
2018/03/30	16	18.88	13	18.90	18.85	3	33,583	0.01%
2018/03/29	13	18.89	6	19.19	18.85	7	33,733	0.02%
2018/03/28	40	19.36	5	19.28	19.20	35	33,833	0.10%
2018/03/27	5	19.06	11	19.25	19.65	-6	33,767	-0.02%
2018/03/26	8	19.07	1	19.00	18.90	7	33,654	0.02%
2018/03/23	29	18.64	56	18.57	18.70	-27	33,972	-0.08%
2018/03/22	16	19.38	4	19.68	19.20	12	34,072	0.04%
2018/03/21	23	20.09	2	20.13	19.95	21	34,411	0.06%
2018/03/20	2	19.85	313	19.87	20.05	-311	34,540	-0.90%	大賣/鉅額交易
2018/03/19	21	19.81	420	20.03	19.80	-399	34,878	-1.14%	大賣/鉅額交易
2018/03/16	30	20.04	22	20.06	19.75	8	35,823	0.02%
2018/03/15	33	19.93	9	20.29	20.05	24	36,500	0.07%
2018/03/14	1	19.85	0	0.00	19.85	1	36,260	0.00%
2018/03/13	29	20.17	39	20.17	20.15	-10	36,428	-0.03%
2018/03/12	6	19.90	13	19.84	19.85	-7	36,767	-0.02%
2018/03/09	6	19.61	57	19.49	19.55	-51	36,757	-0.14%
2018/03/08	5	19.62	5	19.85	19.80	0	36,560	0.00%
2018/03/07	22	18.93	1	18.95	19.10	21	35,992	0.06%
2018/03/06	12	19.25	61	19.15	19.25	-49	35,838	-0.14%
2018/03/05	15	18.96	8	19.13	18.80	7	35,853	0.02%
2018/03/02	24	19.61	2	19.68	19.55	22	35,579	0.06%
2018/03/01	7	20.33	19	20.28	20.15	-12	35,353	-0.03%
2018/02/27	0	0.00	52	19.86	20.20	-52	34,992	-0.15%
2018/02/26	139	20.37	3	20.20	19.90	136	34,738	0.39%	大買/鉅額交易
2018/02/23	120	20.25	126	20.63	20.20	-6	34,638	-0.02%	大買/大賣/
2018/02/22	83	20.52	53	20.46	20.60	30	34,304	0.09%
2018/02/21	11	19.87	33	19.58	19.90	-22	33,667	-0.07%
2018/02/12	13	19.07	24	19.52	18.50	-11	33,096	-0.03%
2018/02/09	41	18.11	59	18.60	19.00	-18	32,711	-0.06%
2018/02/08	21	18.80	2	19.20	18.70	19	32,221	0.06%
2018/02/07	8	19.75	44	19.96	19.35	-36	31,995	-0.11%
2018/02/06	59	19.56	27	19.36	19.05	32	31,452	0.10%
2018/02/05	18	20.65	92	20.56	21.00	-74	30,419	-0.24%
2018/02/02	31	21.09	40	21.01	20.90	-9	29,702	-0.03%
2018/02/01	77	21.17	67	21.31	21.10	10	28,889	0.03%
2018/01/31	166	20.43	231.6	20.63	21.20	-65.6	28,550	-0.23%	大買/大賣/
2018/01/30	86	20.12	220	20.01	19.60	-134	26,485	-0.51%	大賣/鉅額交易
2018/01/29	107	19.23	122.1	19.29	19.80	-15.1	25,279	-0.06%	大買/大賣/
2018/01/26	90	19.01	62	19.00	18.55	28	24,190	0.12%
2018/01/25	49	18.37	165	18.34	18.60	-116	23,074	-0.50%	大賣/鉅額交易
2018/01/24	26	17.29	25	17.30	17.30	1	21,455	0.00%
2018/01/23	25	17.70	59	17.46	17.70	-34	21,151	-0.16%
2018/01/22	85	17.19	121	17.70	17.15	-36	20,782	-0.17%	大賣/
2018/01/19	74	17.87	76	18.01	17.85	-2	20,467	-0.01%
2018/01/18	131	17.86	152	18.06	17.85	-21	19,948	-0.11%	大買/大賣/
2018/01/17	83	17.85	112	18.05	17.90	-29	19,607	-0.15%	大賣/
2018/01/16	0	0.00	8	17.36	17.55	-8	18,760	-0.04%
2018/01/15	82	17.20	76	17.51	17.10	6	18,568	0.03%
2018/01/12	12	17.55	15	17.49	17.50	-3	18,286	-0.02%
2018/01/11	1	17.05	15	17.06	17.30	-14	17,938	-0.08%
2018/01/10	33	17.03	36	16.95	16.85	-3	17,791	-0.02%
2018/01/09	36	17.54	34	17.58	17.30	2	17,540	0.01%
2018/01/08	48	17.00	21	16.95	17.15	27	16,729	0.16%
2018/01/05	153	16.89	23	16.97	16.90	130	16,330	0.80%	大買/鉅額交易
2018/01/04	14	16.61	3	16.60	16.65	11	16,125	0.07%
2018/01/03	9	16.64	10	17.04	16.60	-1	16,023	-0.01%
2018/01/02	2	16.40	2	16.60	16.80	0	15,821	0.00%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－7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－10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－11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-竹科券商分點個股進出
凱基-竹科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-竹科 券商分點個股進出 凱基-竹科 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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析