欣興 (3037)-凱基-中壢券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
176.0
漲跌
▼2.0
漲幅
-1.12%
成交量
8,305張
產業
上市電子零組件類股
2743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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	14.1	177.79	7	178.71	176.00	7.1	17,232	0.04%
2024/05/02	7.1	179.51	0	0.00	178.00	7.1	17,587	0.04%
2024/04/30	4.1	183.78	0.3	183.00	182.00	3.8	17,726	0.02%
2024/04/29	2.6	183.88	3	183.50	184.00	-0.4	17,823	0.00%
2024/04/26	9.1	183.45	5	183.69	182.50	4.1	18,070	0.02%
2024/04/25	20.1	186.84	26.2	189.61	184.00	-6.1	18,192	-0.03%
2024/04/24	4	184.88	30	185.60	187.00	-26	17,703	-0.15%
2024/04/23	1.1	170.53	0	0.00	170.00	1.1	17,511	0.01%
2024/04/22	20.4	169.12	6	168.83	167.50	14.4	17,483	0.08%
2024/04/19	33.5	171.85	2	171.00	170.00	31.5	17,462	0.18%
2024/04/18	12.1	176.97	18.1	179.48	178.50	-6	17,256	-0.04%
2024/04/17	9.2	176.39	4	178.25	179.00	5.2	17,275	0.03%
2024/04/16	28.1	178.02	2.5	178.00	177.00	25.6	17,189	0.15%
2024/04/15	24.7	183.42	13.1	184.19	182.50	11.6	17,092	0.07%
2024/04/12	1.1	190.06	2	193.00	194.00	-0.9	16,828	-0.01%
2024/04/11	1	190.00	0	0.00	192.50	1	16,964	0.01%
2024/04/10	3	192.83	8	192.56	191.50	-5	17,078	-0.03%
2024/04/09	16.8	196.50	2	196.25	193.50	14.8	17,147	0.09%
2024/04/08	9.1	197.91	22.4	198.84	199.00	-13.2	17,073	-0.08%
2024/04/03	3	191.17	3	192.67	192.00	0	16,814	0.00%
2024/04/02	2	193.75	5	193.90	193.50	-3	16,766	-0.02%
2024/04/01	3.1	195.84	29.1	194.79	193.00	-26	16,727	-0.16%
2024/03/29	7	193.50	10.1	192.85	191.00	-3.1	16,622	-0.02%
2024/03/28	4.1	190.83	2	191.00	190.00	2.1	16,502	0.01%
2024/03/27	0.2	190.44	0	0.00	191.50	0.2	16,503	0.00%
2024/03/26	46.3	192.52	15.5	194.23	190.00	30.8	16,579	0.19%
2024/03/25	8.2	197.02	22.2	196.77	198.00	-14	16,372	-0.09%
2024/03/22	9.1	197.35	134	197.44	200.00	-124.9	16,352	-0.76%	大賣/鉅額交易
2024/03/21	39	201.30	32.1	201.50	200.00	7	16,283	0.04%
2024/03/20	70.1	197.54	27.7	196.15	196.50	42.4	16,104	0.26%
2024/03/19	22	191.20	80	192.45	192.50	-58	15,743	-0.37%
2024/03/18	6	183.34	65.3	184.29	187.00	-59.3	15,167	-0.39%
2024/03/15	16.2	174.00	12.1	173.79	172.00	4.1	14,782	0.03%
2024/03/14	2	178.75	5	179.00	177.50	-3	14,960	-0.02%
2024/03/13	14.1	179.11	10.1	179.16	177.50	4.1	14,974	0.03%
2024/03/12	17.6	180.81	13	181.35	182.00	4.6	14,884	0.03%
2024/03/11	1.3	174.39	6	176.33	177.00	-4.7	14,746	-0.03%
2024/03/08	8.2	173.91	7.1	173.51	173.50	1.1	14,819	0.01%
2024/03/07	16.6	173.81	6.1	175.07	172.50	10.5	14,725	0.07%
2024/03/06	29.2	174.07	13.2	174.09	174.00	16	14,683	0.11%
2024/03/05	2.2	178.77	2	181.00	178.00	0.2	14,731	0.00%
2024/03/04	9	181.17	5	180.90	180.50	4	14,948	0.03%
2024/03/01	8	178.50	3	178.83	178.00	5	15,050	0.03%
2024/02/29	23.2	175.66	11.1	176.41	179.50	12.1	14,991	0.08%
2024/02/27	68.4	182.87	27.1	181.88	179.00	41.4	14,636	0.28%
2024/02/26	13.3	193.69	54.9	195.04	196.00	-41.6	13,782	-0.30%
2024/02/23	1.3	189.70	7	188.93	188.00	-5.8	13,574	-0.04%
2024/02/22	18	188.72	7.1	188.99	189.00	10.9	13,899	0.08%
2024/02/21	34.1	189.16	3	190.83	189.50	31.1	13,926	0.22%
2024/02/20	38.2	189.53	7.1	189.29	190.50	31.1	13,945	0.22%
2024/02/19	22.1	189.13	83.2	189.53	192.50	-61.1	13,727	-0.45%
2024/02/16	5	182.19	32.3	181.34	182.00	-27.3	13,206	-0.21%
2024/02/15	23	178.67	22.8	180.16	180.50	0.2	13,208	0.00%
2024/02/05	9.2	177.21	6	177.83	176.50	3.2	13,201	0.02%
2024/02/02	2.1	178.26	14.1	179.53	180.00	-12	13,273	-0.09%
2024/02/01	4.1	175.78	8.5	176.91	177.50	-4.4	13,239	-0.03%
2024/01/31	1	176.49	8	176.00	176.00	-7	13,263	-0.05%
2024/01/30	7.1	178.06	17.3	178.90	178.00	-10.2	13,303	-0.08%
2024/01/29	4	177.25	30.6	177.44	178.00	-26.6	13,226	-0.20%
2024/01/26	13	172.58	10	172.25	171.50	3	13,187	0.02%
2024/01/25	4	174.63	38.2	175.01	175.50	-34.2	13,195	-0.26%
2024/01/24	12.1	169.72	4	170.75	169.50	8.1	12,861	0.06%
2024/01/23	9.1	173.04	7.2	173.39	174.50	2	12,765	0.02%
2024/01/22	5.2	172.92	12.5	173.89	175.00	-7.2	12,782	-0.06%
2024/01/19	7.3	165.31	31	165.92	169.50	-23.7	12,792	-0.19%
2024/01/18	9.1	157.62	1	157.00	157.00	8.1	12,858	0.06%
2024/01/17	4.5	159.73	1	158.50	158.50	3.5	12,936	0.03%
2024/01/16	1.1	162.04	1	162.00	162.00	0.1	13,170	0.00%
2024/01/15	8.2	159.23	3.1	160.67	159.50	5.2	13,188	0.04%
2024/01/12	11.6	159.36	1	159.00	159.00	10.6	13,212	0.08%
2024/01/11	8	160.88	0	0.00	160.50	8	13,277	0.06%
2024/01/10	3	161.00	3.1	161.89	162.50	-0.1	13,469	0.00%
2024/01/09	2.5	162.88	1	164.50	162.50	1.5	13,506	0.01%
2024/01/08	5.1	161.62	1	161.00	161.00	4.1	13,686	0.03%
2024/01/05	16	161.91	0.5	161.00	160.00	15.5	13,824	0.11%
2024/01/04	20.5	165.95	2	166.74	164.50	18.5	13,724	0.13%
2024/01/03	9.1	169.84	7.4	169.93	170.00	1.7	13,823	0.01%
2024/01/02	10	173.20	28	172.54	173.00	-18	13,782	-0.13%
2023/12/29	6.2	174.76	7.1	175.66	176.00	-0.9	13,827	-0.01%
2023/12/28	4.3	176.42	2	176.00	175.50	2.3	13,892	0.02%
2023/12/27	0.3	178.00	1.8	178.27	178.00	-1.5	13,959	-0.01%
2023/12/26	1	178.50	5	177.70	177.50	-4	14,136	-0.03%
2023/12/25	3	176.00	0	0.00	175.00	3	14,217	0.02%
2023/12/22	6	175.75	4	176.75	175.00	2	14,389	0.01%
2023/12/21	3	176.17	27	175.44	179.00	-24	14,380	-0.17%
2023/12/20	8	174.25	6	175.42	173.00	2	14,324	0.01%
2023/12/19	8	175.62	2	175.50	174.50	6	14,450	0.04%
2023/12/18	7.2	177.85	5.1	177.01	176.00	2.1	14,520	0.01%
2023/12/15	3.1	181.50	25.9	181.62	182.00	-22.8	14,636	-0.16%
2023/12/14	8.3	179.94	23.2	179.71	180.50	-14.9	14,685	-0.10%
2023/12/13	5	176.10	4	177.00	177.00	1	14,720	0.01%
2023/12/12	28	177.57	12.4	176.14	176.00	15.6	15,164	0.10%
2023/12/11	22	178.55	15	179.60	178.00	7	15,193	0.05%
2023/12/08	7	173.14	10.1	174.00	174.50	-3.1	14,950	-0.02%
2023/12/07	1.3	169.15	3	171.33	168.50	-1.7	15,016	-0.01%
2023/12/06	4.1	170.65	2	170.75	170.00	2.1	15,083	0.01%
2023/12/05	5.1	173.77	1	171.50	171.50	4.1	15,110	0.03%
2023/12/04	11.1	174.95	6.1	174.50	177.00	5	14,993	0.03%
2023/12/01	11.1	175.96	6	176.92	176.00	5.1	14,991	0.03%
2023/11/30	7	175.07	17.1	175.27	177.00	-10.1	14,954	-0.07%
2023/11/29	6	173.67	24.2	174.11	175.00	-18.2	14,807	-0.12%
2023/11/28	6	168.58	9.1	169.94	170.00	-3.1	14,628	-0.02%
2023/11/27	14.1	166.67	14.2	165.36	164.50	-0.1	14,593	0.00%
2023/11/24	7.1	167.36	5	167.20	167.00	2.1	14,773	0.01%
2023/11/23	9	168.11	13.1	168.04	168.00	-4	15,109	-0.03%
2023/11/22	10.1	169.35	25.4	170.33	171.00	-15.3	15,101	-0.10%
2023/11/21	8.2	167.51	33.3	167.60	168.50	-25.1	15,184	-0.17%
2023/11/20	5	161.70	15.1	160.80	160.00	-10.1	15,423	-0.07%
2023/11/17	8	158.50	18.4	158.17	159.00	-10.4	15,336	-0.07%
2023/11/16	3	155.33	1	154.51	155.00	2	15,363	0.01%
2023/11/15	1.1	155.05	1.3	155.58	154.50	-0.2	15,352	0.00%
2023/11/14	3.5	153.06	0	154.50	153.00	3.5	15,321	0.02%
2023/11/13	7.1	155.72	19	155.71	156.00	-11.9	15,446	-0.08%
2023/11/10	5	150.30	0	151.00	151.00	5	15,571	0.03%
2023/11/09	0.1	153.00	0	0.00	154.50	0.1	15,603	0.00%
2023/11/08	3.1	154.18	1	154.52	154.50	2.1	15,739	0.01%
2023/11/07	8.2	154.42	3	154.33	153.50	5.2	15,824	0.03%
2023/11/06	2.5	157.20	5.1	157.22	158.00	-2.6	16,019	-0.02%
2023/11/03	16	153.78	22.1	153.90	155.50	-6.1	16,388	-0.04%
2023/11/02	1	150.50	17.2	149.71	151.00	-16.1	16,370	-0.10%
2023/11/01	15	143.83	1	144.00	144.50	14	16,377	0.09%
2023/10/31	8.2	144.46	3	145.50	143.00	5.2	16,639	0.03%
2023/10/30	6.3	146.33	3	145.50	145.50	3.3	17,143	0.02%
2023/10/27	12.7	148.99	4	148.63	147.00	8.7	17,194	0.05%
2023/10/26	23.6	150.66	8	150.50	149.00	15.6	17,353	0.09%
2023/10/25	8.2	159.21	14.1	157.23	157.00	-5.9	17,380	-0.03%
2023/10/24	11.2	154.71	14	156.25	157.00	-2.8	17,972	-0.02%
2023/10/23	4.8	160.42	0	0.00	158.50	4.8	18,580	0.03%
2023/10/20	4.3	158.43	0	0.00	161.00	4.3	19,659	0.02%
2023/10/19	22.1	158.21	4	159.88	160.00	18.1	20,246	0.09%
2023/10/18	16.2	161.31	11	160.09	160.00	5.2	20,714	0.02%
2023/10/17	4	167.51	8	169.00	166.50	-4	21,177	-0.02%
2023/10/16	17.2	165.06	12	163.33	164.50	5.2	22,565	0.02%
2023/10/13	13.5	169.28	3	168.50	169.00	10.5	23,739	0.04%
2023/10/12	13.1	171.61	4	171.88	171.50	9.1	24,128	0.04%
2023/10/11	13.2	172.60	4.4	175.80	171.50	8.8	24,906	0.04%
2023/10/06	10.2	171.85	4	172.38	172.50	6.2	25,550	0.02%
2023/10/05	7.4	173.10	11	173.86	172.50	-3.7	25,793	-0.01%
2023/10/04	11.2	172.79	2	173.00	174.00	9.2	25,809	0.04%
2023/10/03	6.4	177.83	0	0.00	175.50	6.4	25,840	0.02%
2023/10/02	2.2	178.11	13	179.12	178.50	-10.8	26,042	-0.04%
2023/09/28	10.2	174.61	8	175.13	173.50	2.2	26,337	0.01%
2023/09/27	21.3	173.57	6	174.08	173.50	15.3	26,484	0.06%
2023/09/26	12.1	177.86	21.3	177.20	176.00	-9.2	26,457	-0.03%
2023/09/25	16.2	178.16	8	178.63	178.50	8.2	26,596	0.03%
2023/09/22	29.2	177.51	12.1	178.67	181.00	17.1	26,579	0.06%
2023/09/21	24.4	180.61	5	181.60	180.50	19.4	26,499	0.07%
2023/09/20	19.4	185.05	5.5	187.09	183.50	13.9	26,558	0.05%
2023/09/19	19.1	188.76	30.1	188.74	188.50	-11.1	26,571	-0.04%
2023/09/18	23.5	186.36	5	187.50	184.50	18.5	26,467	0.07%
2023/09/15	22	190.41	27.1	189.96	190.50	-5.1	26,386	-0.02%
2023/09/14	3.2	186.75	15.1	185.53	186.00	-11.9	26,171	-0.05%
2023/09/13	22.1	183.05	20.5	181.95	181.50	1.6	26,200	0.01%
2023/09/12	9.1	181.54	17	184.59	185.00	-7.9	26,428	-0.03%
2023/09/11	15	181.37	36	180.83	179.50	-21	26,684	-0.08%
2023/09/08	11.2	181.75	4	182.00	181.00	7.2	26,828	0.03%
2023/09/07	8.1	185.25	9	184.67	184.50	-0.9	27,295	0.00%
2023/09/06	6	185.50	10.4	186.33	187.00	-4.4	27,500	-0.02%
2023/09/05	5	185.20	7	186.21	186.50	-2	27,786	-0.01%
2023/09/04	17.2	183.31	12.7	184.23	185.00	4.5	28,511	0.02%
2023/09/01	18.1	183.86	3	182.33	182.00	15.1	28,870	0.05%
2023/08/31	7	184.57	19	185.76	185.50	-12	29,026	-0.04%
2023/08/30	18.3	185.15	27	184.19	184.00	-8.7	29,139	-0.03%
2023/08/29	32	183.27	24.5	183.56	184.00	7.6	29,237	0.03%
2023/08/28	16.5	178.18	10	178.00	176.00	6.5	29,112	0.02%
2023/08/25	51.9	181.53	33	180.94	179.50	18.8	29,448	0.06%
2023/08/24	34	187.29	89.3	185.62	189.00	-55.3	29,388	-0.19%
2023/08/23	3.3	176.70	10	176.55	177.00	-6.7	29,334	-0.02%
2023/08/22	13.3	171.57	47	173.47	176.00	-33.7	30,062	-0.11%
2023/08/21	29.9	172.98	2.3	175.30	172.50	27.6	31,063	0.09%
2023/08/18	44.5	176.64	34.2	176.85	174.50	10.3	31,230	0.03%
2023/08/17	22.3	178.41	18.1	178.91	180.50	4.2	31,514	0.01%
2023/08/16	43	177.74	54.6	178.09	178.00	-11.6	31,889	-0.04%
2023/08/15	3.1	174.70	11	175.86	175.50	-8	31,957	-0.02%
2023/08/14	14.2	169.53	52	168.43	170.50	-37.8	32,426	-0.12%
2023/08/11	13.5	176.57	2	178.50	174.50	11.5	32,885	0.03%
2023/08/10	30.9	178.82	37.2	179.49	177.00	-6.3	33,081	-0.02%
2023/08/09	31	183.90	49	184.57	184.00	-18	33,007	-0.05%
2023/08/08	52.1	179.30	21	179.21	178.50	31.1	32,919	0.09%
2023/08/07	45.2	179.45	50	179.80	182.00	-4.8	33,012	-0.01%
2023/08/04	20.3	176.44	15	177.33	177.50	5.3	33,076	0.02%
2023/08/02	58.6	182.48	57.5	181.15	180.00	1.1	33,196	0.00%
2023/08/01	6.1	186.59	18.4	186.45	186.00	-12.3	33,560	-0.04%
2023/07/31	42.3	188.59	26	187.46	184.50	16.3	33,969	0.05%
2023/07/28	21.2	190.12	5.3	190.15	191.00	15.9	33,919	0.05%
2023/07/27	121.2	192.56	88	191.36	190.50	33.2	33,959	0.10%	大買/
2023/07/26	36.1	200.31	58.6	199.91	197.50	-22.5	33,805	-0.07%
2023/07/25	82.1	200.72	67.4	201.45	195.50	14.7	33,790	0.04%
2023/07/24	81.2	197.32	67.7	197.51	199.50	13.5	32,927	0.04%
2023/07/21	40.8	191.10	56.2	190.57	190.50	-15.4	32,768	-0.05%
2023/07/20	124.2	199.99	46.3	197.87	196.50	77.9	32,526	0.24%	大買/
2023/07/19	87.1	203.24	90.8	203.51	203.00	-3.7	32,017	-0.01%
2023/07/18	57.4	191.64	113.4	192.18	200.00	-56	30,787	-0.18%	大賣/
2023/07/17	78.4	185.01	46.2	184.18	182.00	32.1	29,625	0.11%
2023/07/14	54.9	184.33	89.2	185.72	187.00	-34.4	29,371	-0.12%
2023/07/13	37.3	173.43	71.6	175.46	175.50	-34.2	28,676	-0.12%
2023/07/12	12	170.00	2	170.75	171.00	10	27,913	0.04%
2023/07/11	10.2	169.21	3	169.83	169.00	7.2	27,712	0.03%
2023/07/10	8	168.37	2	171.50	167.00	6	27,827	0.02%
2023/07/07	11.3	168.74	14	168.11	170.00	-2.7	27,843	-0.01%
2023/07/06	55.2	171.59	8	169.77	169.00	47.2	27,676	0.17%
2023/07/05	18.4	180.65	17	183.24	178.00	1.4	27,240	0.01%
2023/07/04	9.1	178.41	44.1	180.05	180.00	-35	27,075	-0.13%
2023/07/03	54	179.22	9.1	178.41	179.50	44.9	27,204	0.17%
2023/06/30	3	172.17	1	173.50	176.00	2	27,500	0.01%
2023/06/29	8.2	174.31	3.1	174.18	174.00	5.1	28,041	0.02%
2023/06/28	18.5	174.17	5	175.50	173.00	13.5	28,063	0.05%
2023/06/27	8.9	176.76	4	177.25	177.00	4.9	28,482	0.02%
2023/06/26	14.3	180.81	2	180.03	180.00	12.3	28,569	0.04%
2023/06/21	6	187.25	0	0.00	187.00	6	29,175	0.02%
2023/06/20	37	186.74	40	187.37	188.50	-3	29,637	-0.01%
2023/06/19	8	186.06	5.1	186.87	185.50	2.9	29,823	0.01%
2023/06/16	2	187.75	38.2	187.74	189.50	-36.2	30,056	-0.12%
2023/06/15	17	182.91	31.3	184.82	186.50	-14.3	29,855	-0.05%
2023/06/14	12	179.79	5.4	180.19	180.50	6.6	29,629	0.02%
2023/06/13	5.5	178.59	55	178.77	180.00	-49.6	29,512	-0.17%
2023/06/12	30.1	172.86	14.1	170.58	172.50	16	29,054	0.06%
2023/06/09	19.1	169.88	14.2	169.69	171.50	5	28,957	0.02%
2023/06/08	78.5	168.79	21.1	168.64	167.00	57.4	28,788	0.20%
2023/06/07	24.4	175.29	5.3	175.94	176.00	19.1	28,229	0.07%
2023/06/06	15.4	178.53	3.1	179.13	177.00	12.4	28,025	0.04%
2023/06/05	13.3	181.95	7.3	181.95	181.00	6	28,021	0.02%
2023/06/02	20.6	181.90	20.2	182.58	182.00	0.4	27,967	0.00%
2023/06/01	27	180.76	1	180.98	181.00	26	27,935	0.09%
2023/05/31	31.3	180.25	1	179.04	180.50	30.3	28,316	0.11%
2023/05/30	11.1	179.86	21	179.36	180.00	-9.9	28,128	-0.04%
2023/05/29	55.8	182.24	35	187.35	182.50	20.8	28,229	0.07%
2023/05/26	69	185.88	68.1	188.05	185.50	0.9	28,279	0.00%
2023/05/25	54	179.10	103.6	177.53	180.50	-49.6	27,771	-0.18%	大賣/
2023/05/24	14	166.54	10.1	166.98	167.50	3.9	26,934	0.01%
2023/05/23	15	163.67	32.3	165.52	167.00	-17.3	26,869	-0.06%
2023/05/22	43.3	162.87	30.3	161.81	161.00	13.1	26,560	0.05%
2023/05/19	1.1	169.22	15	168.43	170.00	-13.9	26,206	-0.05%
2023/05/18	12.1	168.29	39.3	168.44	167.50	-27.2	26,351	-0.10%
2023/05/17	11	164.55	37.4	164.88	165.00	-26.4	26,099	-0.10%
2023/05/16	9	160.39	13.1	160.58	161.00	-4.1	25,638	-0.02%
2023/05/15	5.1	157.78	11.1	158.00	156.00	-6	25,354	-0.02%
2023/05/12	15.3	158.02	26.2	158.46	160.00	-10.9	25,345	-0.04%
2023/05/11	17	158.88	13	157.15	156.00	4	25,166	0.02%
2023/05/10	15.8	157.67	25	158.04	158.00	-9.3	25,089	-0.04%
2023/05/09	25	159.62	29	159.17	160.50	-4	25,096	-0.02%
2023/05/08	43.2	159.55	114.6	159.75	161.00	-71.4	25,088	-0.28%	大賣/
2023/05/05	40	151.38	83.1	151.24	152.50	-43.1	24,541	-0.18%
2023/05/04	41.2	146.26	32	146.47	148.50	9.1	24,440	0.04%
2023/05/03	31.3	146.16	24.2	146.73	147.00	7.1	24,546	0.03%
2023/05/02	12.2	145.66	50	145.87	143.50	-37.8	24,416	-0.15%
2023/04/28	29.2	143.76	67.6	143.64	145.00	-38.4	24,457	-0.16%
2023/04/27	45.1	136.60	41	136.06	136.50	4.1	23,763	0.02%
2023/04/26	20	135.73	50	137.17	139.00	-30	23,835	-0.13%
2023/04/25	39.1	139.46	14.1	137.44	135.00	25	23,701	0.11%
2023/04/24	11.1	138.67	54	138.17	139.50	-42.9	23,545	-0.18%
2023/04/21	60.5	136.93	17	137.65	136.50	43.5	23,472	0.19%
2023/04/20	13	135.46	12.1	135.67	135.50	0.9	23,368	0.00%
2023/04/19	26.7	134.03	17.1	133.38	132.50	9.5	23,543	0.04%
2023/04/18	14.1	137.47	12.1	136.55	136.50	2	23,617	0.01%
2023/04/17	11	138.41	16	138.50	139.00	-5	23,761	-0.02%
2023/04/14	7.3	139.32	20.5	139.45	139.00	-13.2	23,949	-0.06%
2023/04/13	17.7	139.89	12	139.33	139.50	5.7	23,954	0.02%
2023/04/12	19.4	142.18	62	142.25	142.00	-42.6	23,932	-0.18%
2023/04/11	8.1	144.12	1	144.98	143.00	7	23,978	0.03%
2023/04/10	0.1	143.50	3	144.83	144.50	-2.9	24,062	-0.01%
2023/04/07	13.1	144.96	7.1	145.06	144.50	6	24,146	0.02%
2023/04/06	25.3	143.33	12.2	143.40	144.00	13.1	24,192	0.05%
2023/03/31	27.1	149.18	16	148.44	147.50	11.1	24,432	0.05%
2023/03/30	28.1	146.00	69.1	146.64	147.50	-41	24,442	-0.17%
2023/03/29	3	140.50	6	140.25	140.50	-3	24,829	-0.01%
2023/03/28	63.3	140.57	15.2	140.32	138.50	48.1	25,628	0.19%
2023/03/27	22	145.86	17	145.59	145.50	5	25,225	0.02%
2023/03/24	42.2	149.08	46.2	149.00	148.00	-4	25,244	-0.02%
2023/03/23	21.1	143.13	138.8	144.59	146.00	-117.7	24,511	-0.48%	大賣/鉅額交易
2023/03/22	20.1	141.25	51.7	141.48	140.00	-31.6	24,185	-0.13%
2023/03/21	25	138.10	31.6	138.54	138.50	-6.6	24,170	-0.03%
2023/03/20	6	134.67	33	135.18	135.50	-27	23,881	-0.11%
2023/03/17	3.2	132.00	16.6	132.88	134.00	-13.4	24,105	-0.06%
2023/03/16	38	129.92	9.2	129.67	129.50	28.8	24,434	0.12%
2023/03/15	10	131.95	5	131.30	131.00	5	25,342	0.02%
2023/03/14	16.1	131.35	5	131.30	130.50	11	25,725	0.04%
2023/03/13	34.1	130.80	24.3	131.49	133.50	9.7	26,381	0.04%
2023/03/10	51.2	132.69	16	132.28	131.50	35.2	26,488	0.13%
2023/03/09	5.3	137.62	6	136.58	136.00	-0.7	27,683	0.00%
2023/03/08	1	134.50	24	136.96	137.00	-23	27,666	-0.08%
2023/03/07	16.2	136.83	3	136.33	136.50	13.2	27,869	0.05%
2023/03/06	20.5	138.18	45.2	138.56	138.50	-24.7	27,852	-0.09%
2023/03/03	34.2	136.87	81.1	137.50	136.50	-46.9	28,013	-0.17%
2023/03/02	18	131.44	12	133.21	134.00	6	27,673	0.02%
2023/03/01	16	128.03	14.5	130.29	131.50	1.5	27,695	0.01%
2023/02/24	77.6	129.37	16	128.91	128.00	61.5	27,536	0.22%
2023/02/23	27	133.85	15	134.33	134.00	12	27,064	0.04%
2023/02/22	42.1	134.18	9.1	133.95	133.50	33.1	27,349	0.12%
2023/02/21	18	136.56	22	137.23	137.50	-4	27,513	-0.01%
2023/02/20	10	137.30	6	136.83	136.50	4	27,910	0.01%
2023/02/17	26.2	136.00	14	136.25	136.00	12.2	28,466	0.04%
2023/02/16	26.7	137.67	14	137.93	138.50	12.7	29,275	0.04%
2023/02/15	10	133.15	30.3	135.00	137.50	-20.3	30,468	-0.07%
2023/02/14	5	131.30	11	131.64	131.50	-6	30,890	-0.02%
2023/02/13	11.1	128.59	8	128.69	128.50	3.1	32,245	0.01%
2023/02/10	28.5	130.53	18	129.31	129.00	10.5	33,137	0.03%
2023/02/09	3	132.17	11.1	132.05	132.50	-8.1	33,431	-0.02%
2023/02/08	24	131.06	11.1	131.28	131.50	12.9	33,774	0.04%
2023/02/07	33	129.76	10	129.90	130.00	23	33,943	0.07%
2023/02/06	51.1	130.07	15	130.73	129.00	36.1	34,204	0.11%
2023/02/03	37.7	139.86	28.6	139.66	137.00	9.1	34,062	0.03%
2023/02/02	15	142.97	21.1	143.17	143.50	-6.1	34,277	-0.02%
2023/02/01	16.1	139.94	24.3	140.84	141.50	-8.2	34,457	-0.02%
2023/01/31	11	136.18	11.1	135.87	136.50	-0.1	34,564	0.00%
2023/01/30	19.1	132.66	42	133.91	136.00	-22.9	35,279	-0.06%
2023/01/17	11.2	126.82	11	127.09	127.00	0.2	35,331	0.00%
2023/01/16	18	129.17	37	129.00	128.00	-19	36,209	-0.05%
2023/01/13	26	127.56	26	127.85	126.00	0	36,404	0.00%
2023/01/12	34.1	127.49	28	125.70	125.00	6.1	36,934	0.02%
2023/01/11	30.1	126.92	39.1	127.45	128.00	-9	37,413	-0.02%
2023/01/10	39.1	126.21	20	126.05	126.50	19.1	37,953	0.05%
2023/01/09	20.7	125.76	43.5	126.30	127.50	-22.8	38,592	-0.06%
2023/01/06	24.1	120.75	36	121.47	123.00	-11.9	38,463	-0.03%
2023/01/05	36.1	118.59	15	119.57	119.00	21.1	38,437	0.05%
2023/01/04	15.1	119.14	7	119.00	120.00	8.1	38,524	0.02%
2023/01/03	7	121.00	8	121.69	122.00	-1	38,642	0.00%
2022/12/30	45	121.77	36.1	120.67	120.00	8.9	38,893	0.02%
2022/12/29	21	120.55	16	121.31	121.50	5	38,945	0.01%
2022/12/28	22.1	121.68	21	120.90	120.00	1.1	39,277	0.00%
2022/12/27	15.2	123.73	7.3	123.23	122.50	7.9	39,633	0.02%
2022/12/26	29.1	123.62	27	122.61	123.00	2.1	39,842	0.01%
2022/12/23	22.1	122.74	19	123.00	125.00	3.1	40,196	0.01%
2022/12/22	37	122.76	6	121.58	122.00	31	40,091	0.08%
2022/12/21	82.3	123.70	102	123.32	120.50	-19.7	40,102	-0.05%	大賣/
2022/12/20	100	129.44	41.2	128.17	126.50	58.8	39,454	0.15%
2022/12/19	15	141.03	13	141.08	140.50	2	38,921	0.01%
2022/12/16	27.2	143.00	4	143.38	142.00	23.2	38,881	0.06%
2022/12/15	3	148.33	3	148.33	149.00	0	38,834	0.00%
2022/12/14	45.1	146.35	54	146.98	147.50	-8.9	38,939	-0.02%
2022/12/13	81.3	149.92	69	146.92	146.00	12.3	39,001	0.03%
2022/12/12	26	148.40	25	149.32	150.00	1	38,827	0.00%
2022/12/09	61	150.53	49	149.61	149.50	12	39,005	0.03%
2022/12/08	39	148.88	21	147.79	149.50	18	38,854	0.05%
2022/12/07	113.6	156.41	58	154.61	150.00	55.6	38,833	0.14%	大買/
2022/12/06	58	165.84	32	165.36	163.00	26	38,234	0.07%
2022/12/05	89.1	164.20	139.5	165.86	166.00	-50.5	38,054	-0.13%	大賣/
2022/12/02	75	160.28	79	160.34	160.50	-4	37,559	-0.01%
2022/12/01	112	162.09	135	162.58	159.50	-23	37,807	-0.06%	大買/大賣/
2022/11/30	11	153.41	36	154.04	155.50	-25	36,551	-0.07%
2022/11/29	42.2	151.75	13	152.15	151.00	29.2	36,655	0.08%
2022/11/28	32.1	155.46	10	156.15	155.50	22.1	36,801	0.06%
2022/11/25	60	157.95	65.1	158.71	156.50	-5.1	37,569	-0.01%
2022/11/24	23	155.07	37.1	155.27	157.50	-14.1	37,308	-0.04%
2022/11/23	51.1	156.10	45.1	154.53	153.50	6	37,153	0.02%
2022/11/22	44	156.55	34	157.00	156.00	10	37,179	0.03%
2022/11/21	46	155.05	48.6	156.49	157.00	-2.6	37,057	-0.01%
2022/11/18	30.2	156.94	54	155.22	154.00	-23.8	36,990	-0.06%
2022/11/17	73	160.26	48	159.00	158.50	25	36,745	0.07%
2022/11/16	75	160.60	71	161.08	161.50	4	36,811	0.01%
2022/11/15	47	159.12	57.3	159.82	161.00	-10.3	36,767	-0.03%
2022/11/14	106.2	160.00	68.8	160.06	158.50	37.4	36,487	0.10%	大買/
2022/11/11	44.2	159.30	169.4	160.98	158.00	-125.2	35,903	-0.35%	大賣/鉅額交易
2022/11/10	68	145.60	46.2	144.93	147.00	21.8	34,562	0.06%
2022/11/09	89	142.58	148.2	142.22	145.00	-59.2	34,019	-0.17%	大賣/
2022/11/08	51	134.01	58.3	133.90	133.00	-7.2	33,249	-0.02%
2022/11/07	62	128.74	48	128.06	128.00	14	32,763	0.04%
2022/11/04	35	125.59	41	126.43	129.00	-6	32,663	-0.02%
2022/11/03	13	126.77	13.1	126.89	127.50	-0.1	32,429	0.00%
2022/11/02	52	126.95	34	127.19	127.50	18	32,426	0.06%
2022/11/01	11	124.86	16	124.66	125.00	-5	32,127	-0.02%
2022/10/31	56	125.46	35.1	124.91	124.50	20.9	32,406	0.06%
2022/10/28	31	122.05	84.4	121.62	122.50	-53.4	32,386	-0.16%
2022/10/27	90.1	120.32	32	120.14	120.50	58	32,343	0.18%
2022/10/26	59	119.14	41	118.50	118.50	18	32,566	0.06%
2022/10/25	38	121.87	22	121.80	121.50	16	32,418	0.05%
2022/10/24	64	123.34	79.1	124.63	122.00	-15.1	32,909	-0.05%
2022/10/21	48	117.55	61	118.58	116.50	-13	33,140	-0.04%
2022/10/20	57.1	116.64	26.4	115.94	116.50	30.7	33,587	0.09%
2022/10/19	24.4	123.87	45.2	123.55	122.50	-20.8	33,184	-0.06%
2022/10/18	24	122.00	34	121.96	121.00	-10	32,816	-0.03%
2022/10/17	71	115.62	91	116.38	119.50	-20	32,568	-0.06%
2022/10/14	7	115.71	34.1	116.40	118.00	-27.1	32,329	-0.08%
2022/10/13	17.2	109.72	19.4	109.10	107.50	-2.2	32,698	-0.01%
2022/10/12	19	112.87	23	112.98	113.00	-4	32,790	-0.01%
2022/10/11	18.1	114.06	6	113.17	112.00	12.1	32,949	0.04%
2022/10/07	16	120.56	10	120.40	120.00	6	33,045	0.02%
2022/10/06	6	122.08	12	122.88	123.50	-6	33,041	-0.02%
2022/10/05	29.1	123.26	30.1	122.89	121.50	-1	33,122	0.00%
2022/10/04	24.1	121.15	17	121.65	122.50	7.1	32,909	0.02%
2022/10/03	10.1	117.15	16	116.97	117.50	-5.9	32,733	-0.02%
2022/09/30	5	112.40	42.2	113.27	117.50	-37.2	33,043	-0.11%
2022/09/29	12.1	114.70	16	113.35	113.00	-4	33,152	-0.01%
2022/09/28	23.9	118.87	34	117.00	115.00	-10.1	33,183	-0.03%
2022/09/27	23.1	121.63	18.2	121.08	123.50	4.9	33,283	0.01%
2022/09/26	22.3	119.26	22	120.32	118.00	0.3	33,442	0.00%
2022/09/23	20	123.53	11.2	123.83	123.00	8.9	33,728	0.03%
2022/09/22	21.5	123.47	25	124.28	124.00	-3.5	33,827	-0.01%
2022/09/21	17	128.00	36	127.17	127.50	-19	33,785	-0.06%
2022/09/20	13.3	129.39	13	129.35	129.00	0.3	34,024	0.00%
2022/09/19	9	131.44	17	131.76	131.50	-8	34,086	-0.02%
2022/09/16	27.3	131.81	17	131.44	130.00	10.3	34,195	0.03%
2022/09/15	14.4	134.42	10	135.15	133.00	4.4	34,302	0.01%
2022/09/14	26.4	134.45	11	134.45	135.50	15.4	34,700	0.04%
2022/09/13	35	140.86	17	140.15	139.00	18	34,961	0.05%
2022/09/12	30	143.55	35	143.23	142.50	-5	35,100	-0.01%
2022/09/08	21.2	139.34	19	139.92	139.50	2.2	36,276	0.01%
2022/09/07	29.1	135.92	25	136.38	139.00	4.1	37,968	0.01%
2022/09/06	12	139.92	26.1	139.81	139.00	-14.1	38,164	-0.04%
2022/09/05	26	139.71	23	140.30	138.00	3	38,203	0.01%
2022/09/02	41.2	139.28	38.1	139.08	138.50	3.1	38,114	0.01%
2022/09/01	97.4	141.64	40	138.73	138.00	57.4	37,632	0.15%
2022/08/31	13.3	151.01	14	151.29	151.50	-0.7	36,962	0.00%
2022/08/30	5.1	152.52	3	152.67	153.00	2.1	37,023	0.01%
2022/08/29	18.2	149.72	13.1	150.87	151.50	5.1	37,115	0.01%
2022/08/26	8	157.37	10	157.40	156.50	-2	36,956	-0.01%
2022/08/25	10.1	155.90	12.1	156.33	154.50	-2	37,138	-0.01%
2022/08/24	29	153.97	29	153.88	154.50	0	37,485	0.00%
2022/08/23	81.2	157.36	19	155.74	154.50	62.2	37,409	0.17%
2022/08/22	26	165.71	29.5	165.39	163.50	-3.5	37,361	-0.01%
2022/08/19	9.2	161.97	18.3	163.33	163.50	-9.2	37,206	-0.02%
2022/08/18	22.2	156.06	24.4	157.19	160.00	-2.1	37,362	-0.01%
2022/08/17	24.1	160.54	9	160.39	159.00	15.1	37,299	0.04%
2022/08/16	26.1	162.63	46	162.21	162.50	-20	37,334	-0.05%
2022/08/15	58.2	163.46	88	163.94	163.50	-29.9	37,170	-0.08%
2022/08/12	22	156.68	54.7	156.24	158.00	-32.7	36,528	-0.09%
2022/08/11	31	154.21	14	153.82	152.50	17	36,305	0.05%
2022/08/10	23.2	152.73	4.1	152.04	150.00	19.1	36,250	0.05%
2022/08/09	19.2	153.17	22.3	154.21	154.00	-3	36,220	-0.01%
2022/08/08	24.1	149.92	14.1	150.82	153.00	10	36,151	0.03%
2022/08/05	22.4	150.57	30	150.97	150.50	-7.7	36,140	-0.02%
2022/08/04	35.4	145.28	38	146.03	146.00	-2.7	35,785	-0.01%
2022/08/03	67.4	147.96	30	147.62	147.50	37.4	35,343	0.11%
2022/08/02	29.1	149.49	22.1	148.89	148.00	7	35,063	0.02%
2022/08/01	41.2	154.85	56.1	153.71	155.00	-14.9	34,607	-0.04%
2022/07/29	115.2	159.16	33	159.09	158.50	82.2	34,030	0.24%	大買/
2022/07/28	114.4	166.16	18.4	166.73	162.00	96.1	33,366	0.29%	大買/
2022/07/27	53.3	175.02	66.1	175.37	179.50	-12.8	32,397	-0.04%
2022/07/26	69.3	168.63	41	169.23	170.00	28.3	31,648	0.09%
2022/07/25	22.1	175.98	13	175.62	176.00	9.1	31,695	0.03%
2022/07/22	15	178.00	12.1	177.50	177.00	2.9	32,085	0.01%
2022/07/21	37.2	174.86	44.2	174.95	177.50	-7.1	32,633	-0.02%
2022/07/20	23.2	169.32	76.1	169.32	170.50	-53	32,356	-0.16%
2022/07/19	38	165.01	30	164.78	164.00	8	31,985	0.03%
2022/07/18	17	161.91	40.5	163.07	163.50	-23.5	31,886	-0.07%
2022/07/15	24.1	155.10	18.3	155.82	156.50	5.8	31,603	0.02%
2022/07/14	19.2	151.33	24.3	152.89	153.50	-5	31,402	-0.02%
2022/07/13	18.3	153.53	20.4	154.53	149.50	-2.1	31,220	-0.01%
2022/07/12	10.4	151.64	12	152.50	148.50	-1.7	31,142	-0.01%
2022/07/11	20.2	156.15	11	155.64	153.00	9.2	31,094	0.03%
2022/07/08	65	158.17	40.5	158.39	157.50	24.6	30,828	0.08%
2022/07/07	18.3	156.33	42.1	155.43	156.50	-23.9	30,399	-0.08%
2022/07/06	15	150.87	16	152.13	147.50	-1	30,012	0.00%
2022/07/05	29.2	153.01	24.3	153.97	153.50	4.9	29,996	0.02%
2022/07/04	31.2	150.80	57	150.54	149.00	-25.9	29,582	-0.09%
2022/07/01	54.6	151.53	62	149.98	146.00	-7.4	29,430	-0.03%
2022/06/30	59	159.16	58	158.25	158.50	1	29,122	0.00%
2022/06/29	6	161.33	13.3	160.89	162.50	-7.3	29,127	-0.03%
2022/06/28	29.4	160.73	14.3	160.66	161.00	15.1	29,070	0.05%
2022/06/27	26.3	168.65	39	167.32	167.50	-12.7	29,029	-0.04%
2022/06/24	27.4	161.60	26	161.06	160.50	1.4	28,920	0.00%
2022/06/23	16	159.37	35	158.70	159.00	-19	28,778	-0.07%
2022/06/22	37	161.82	28.1	161.17	158.00	9	28,839	0.03%
2022/06/21	43.3	165.85	40	164.74	169.50	3.3	28,464	0.01%
2022/06/20	19.1	162.90	16	161.72	157.50	3.1	28,086	0.01%
2022/06/17	63.1	162.99	78.4	163.58	166.00	-15.4	27,775	-0.06%
2022/06/16	102.2	175.83	68.8	174.72	165.50	33.4	26,598	0.13%	大買/
2022/06/15	61.5	191.18	41.2	190.66	183.00	20.3	24,896	0.08%
2022/06/14	16.5	199.83	15	199.47	201.50	1.5	24,619	0.01%
2022/06/13	31.3	200.73	25.1	200.14	200.00	6.2	24,809	0.03%
2022/06/10	17.1	204.41	24.1	204.38	206.50	-7	25,100	-0.03%
2022/06/09	39	207.47	46	207.65	206.50	-7	25,540	-0.03%
2022/06/08	27	202.61	31	203.58	204.50	-4	25,585	-0.02%
2022/06/07	31.2	201.06	13	202.19	200.00	18.2	25,898	0.07%
2022/06/06	14	205.11	14	205.61	203.50	0	26,165	0.00%
2022/06/02	37.4	203.97	18.1	203.15	203.50	19.3	26,590	0.07%
2022/06/01	59.7	207.18	17	206.50	205.50	42.7	26,890	0.16%
2022/05/31	16	214.31	15.2	215.00	215.50	0.8	26,755	0.00%
2022/05/30	29	211.33	56.2	211.93	213.00	-27.2	26,804	-0.10%
2022/05/27	38	204.57	36	204.10	201.50	2	26,707	0.01%
2022/05/26	35.3	205.49	16.1	205.25	201.50	19.2	27,153	0.07%
2022/05/25	28.1	206.40	44.4	210.05	213.00	-16.3	27,629	-0.06%
2022/05/24	73.8	208.79	12	207.50	204.00	61.8	28,654	0.22%
2022/05/23	34	216.90	10.9	217.33	216.00	23.1	28,816	0.08%
2022/05/20	23	219.76	24.1	219.50	217.00	-1.1	29,177	0.00%
2022/05/19	10	215.95	12	216.71	219.00	-2	29,942	-0.01%
2022/05/18	15	224.13	18	224.64	222.50	-3	30,060	-0.01%
2022/05/17	27	217.30	28	219.28	219.50	-1	30,272	0.00%
2022/05/16	10	218.80	30	221.05	214.50	-20	30,309	-0.07%
2022/05/13	13	212.77	19	214.42	215.00	-6	30,139	-0.02%
2022/05/12	14	211.68	12	212.13	208.50	2	30,285	0.01%
2022/05/11	11.1	213.00	2	214.25	212.00	9.1	30,484	0.03%
2022/05/10	10.1	211.21	10.5	208.97	216.50	-0.4	30,940	0.00%
2022/05/09	11.1	212.09	22.1	212.39	211.00	-11	30,922	-0.04%
2022/05/06	20.6	209.16	12	208.83	208.00	8.6	30,785	0.03%
2022/05/05	21.1	223.02	42.2	222.43	218.00	-21.1	30,673	-0.07%
2022/05/04	36.1	217.00	31	218.47	217.50	5.1	30,545	0.02%
2022/05/03	10	213.50	14	213.89	213.50	-4	30,705	-0.01%
2022/04/29	40.4	211.94	44.1	211.49	213.00	-3.7	31,125	-0.01%
2022/04/28	47.1	209.20	26.1	207.57	205.50	21	30,759	0.07%
2022/04/27	36.1	203.00	47.8	206.29	216.50	-11.8	30,313	-0.04%
2022/04/26	22.5	201.13	9	199.61	199.50	13.5	29,572	0.05%
2022/04/25	31.1	202.58	26.2	203.18	202.00	4.9	29,559	0.02%
2022/04/22	19.1	210.74	6	211.00	210.00	13.1	29,503	0.04%
2022/04/21	17	219.53	27	219.24	220.00	-10	29,467	-0.03%
2022/04/20	9.2	217.73	24.4	217.82	220.00	-15.2	29,621	-0.05%
2022/04/19	13	210.42	13	211.12	210.50	0	29,648	0.00%
2022/04/18	18.1	205.59	16	205.38	206.50	2.1	29,942	0.01%
2022/04/15	33.1	207.69	22	207.52	205.00	11.1	30,175	0.04%
2022/04/14	16	219.69	18.7	218.38	217.50	-2.7	30,373	-0.01%
2022/04/13	33.1	216.05	8	216.94	216.50	25.1	30,535	0.08%
2022/04/12	10.3	216.82	7.1	216.37	215.00	3.2	30,631	0.01%
2022/04/11	50.2	218.03	36	216.94	213.50	14.2	30,835	0.05%
2022/04/08	22	229.68	5	230.50	231.00	17	30,643	0.06%
2022/04/07	35.4	231.02	26.1	231.05	227.00	9.3	30,609	0.03%
2022/04/06	32.5	232.18	19.1	232.19	230.50	13.5	30,340	0.04%
2022/04/01	47.1	242.94	16	243.72	243.50	31.1	30,397	0.10%
2022/03/31	15	247.46	16.1	246.94	249.00	-1.1	30,462	0.00%
2022/03/30	17	249.32	57.2	249.49	248.50	-40.2	31,026	-0.13%
2022/03/29	29.5	244.72	42.6	243.36	244.00	-13.1	30,997	-0.04%
2022/03/28	44.1	241.10	31.2	241.86	241.00	12.9	30,908	0.04%
2022/03/25	38.5	241.70	55.5	242.22	246.00	-17	30,920	-0.05%
2022/03/24	18.5	237.89	17.1	237.89	238.50	1.4	31,276	0.00%
2022/03/23	49	238.31	49.6	238.38	239.00	-0.6	31,287	0.00%
2022/03/22	31.1	228.94	41.4	229.02	232.00	-10.2	31,155	-0.03%
2022/03/21	49.1	226.64	61.2	225.71	226.00	-12.1	31,103	-0.04%
2022/03/18	29.6	219.54	29	219.62	219.50	0.6	31,121	0.00%
2022/03/17	43.1	223.51	24.1	224.27	225.50	19	31,208	0.06%
2022/03/16	66.3	219.77	71.2	217.60	212.50	-4.8	31,179	-0.02%
2022/03/15	58.3	221.49	68	218.83	217.50	-9.7	31,113	-0.03%
2022/03/14	69.8	226.33	26	228.27	225.00	43.8	31,009	0.14%
2022/03/11	49.1	236.82	17.1	236.21	235.50	32	30,728	0.10%
2022/03/10	31.1	238.15	74.1	238.65	241.00	-43	30,780	-0.14%
2022/03/09	77	225.01	20.4	224.08	227.00	56.6	30,999	0.18%
2022/03/08	32	221.32	45.3	221.93	216.00	-13.3	30,961	-0.04%
2022/03/07	86.3	226.62	74	225.45	222.00	12.3	31,407	0.04%
2022/03/04	48	247.93	50	248.67	245.00	-2	31,477	-0.01%
2022/03/03	64.2	250.82	50	247.46	246.00	14.2	31,984	0.04%
2022/03/02	34.2	246.61	25.1	248.49	250.00	9.1	32,633	0.03%
2022/03/01	55	252.32	30.1	252.82	246.50	24.9	32,721	0.08%
2022/02/25	86.1	256.61	95.8	257.23	254.00	-9.7	32,163	-0.03%
2022/02/24	88.4	244.47	99.5	245.89	243.00	-11.1	31,324	-0.04%
2022/02/23	31.1	236.29	23	237.33	240.50	8.1	30,098	0.03%
2022/02/21	64.1	239.52	43.2	238.35	237.50	21	29,981	0.07%
2022/02/18	64.1	241.54	97	242.31	242.00	-33	29,739	-0.11%
2022/02/17	18	234.67	21.2	234.71	234.50	-3.2	29,288	-0.01%
2022/02/16	38.1	233.56	78.4	233.17	233.50	-40.3	29,726	-0.14%
2022/02/15	12.1	223.70	49.1	223.79	222.50	-37.1	29,955	-0.12%
2022/02/14	25.1	216.82	23.2	217.35	217.50	1.9	30,312	0.01%
2022/02/11	12.1	221.13	48.3	222.27	222.00	-36.3	30,787	-0.12%
2022/02/10	41.1	219.72	23	220.11	217.50	18.1	31,135	0.06%
2022/02/09	46	214.86	55.2	215.33	221.50	-9.2	31,084	-0.03%
2022/02/08	12.8	205.48	10	206.85	205.50	2.8	31,235	0.01%
2022/02/07	10.2	201.57	24	205.25	203.00	-13.9	31,609	-0.04%
2022/01/26	25.4	201.26	41	201.59	200.00	-15.6	32,474	-0.05%
2022/01/25	16.4	201.03	5.1	202.19	200.50	11.3	33,702	0.03%
2022/01/24	28.7	202.09	31.3	202.58	207.00	-2.5	34,432	-0.01%
2022/01/21	114.6	207.87	48.3	207.92	201.00	66.3	35,464	0.19%	大買/
2022/01/20	41	215.50	53.1	216.86	222.00	-12.1	36,943	-0.03%
2022/01/19	36.4	215.86	33	216.68	215.50	3.4	37,518	0.01%
2022/01/18	19.1	223.69	45	224.43	222.00	-25.9	38,503	-0.07%
2022/01/17	69.1	222.73	18	222.86	221.50	51.1	39,119	0.13%
2022/01/14	45.4	216.84	58.2	215.42	220.00	-12.8	39,465	-0.03%
2022/01/13	11	216.50	17.5	218.21	218.00	-6.5	39,962	-0.02%
2022/01/12	22.1	215.43	29	215.17	216.00	-6.9	41,611	-0.02%
2022/01/11	122.4	208.38	148.5	209.56	208.50	-26.1	42,418	-0.06%	大買/大賣/
2022/01/10	83.7	211.27	36.1	213.09	209.50	47.6	42,602	0.11%
2022/01/07	24.2	217.32	14.3	217.14	217.50	9.9	42,644	0.02%
2022/01/06	45.3	223.72	23.3	223.13	221.00	22	42,499	0.05%
2022/01/05	37.2	233.40	51	236.16	230.00	-13.8	42,443	-0.03%
2022/01/04	15	234.37	19.3	235.67	237.00	-4.3	42,333	-0.01%
2022/01/03	27	234.39	25	238.06	231.00	2	42,224	0.00%
2021/12/30	34	233.34	27	231.31	231.00	7	42,145	0.02%
2021/12/29	28	234.82	5.1	236.56	233.00	22.9	42,103	0.05%
2021/12/28	14	238.64	13	238.38	239.00	1	42,363	0.00%
2021/12/27	60	240.65	42	241.44	236.00	18	42,571	0.04%
2021/12/24	27.1	238.96	14	238.86	239.00	13.1	42,333	0.03%
2021/12/23	26.3	237.02	52.2	236.16	240.00	-25.9	42,380	-0.06%
2021/12/22	10	225.30	51.2	225.89	227.50	-41.2	41,890	-0.10%
2021/12/21	10.1	218.23	29	218.97	222.50	-18.9	41,888	-0.05%
2021/12/20	27.1	220.94	20	221.13	218.00	7.1	42,008	0.02%
2021/12/17	33.1	222.67	39	224.44	222.00	-5.9	41,913	-0.01%
2021/12/16	48	222.70	18	224.11	225.00	30	41,271	0.07%
2021/12/15	24.2	218.56	29	219.60	221.50	-4.8	41,202	-0.01%
2021/12/14	32	219.13	32.1	217.39	216.00	-0.1	41,149	0.00%
2021/12/13	56.1	224.27	48	221.84	220.50	8.1	41,250	0.02%
2021/12/10	39	219.50	130.5	220.64	224.50	-91.5	41,011	-0.22%	大賣/
2021/12/09	47.2	223.42	38	222.09	218.00	9.2	40,704	0.02%
2021/12/08	62	222.31	73.7	222.97	221.00	-11.7	40,307	-0.03%
2021/12/07	71	220.42	54.2	222.53	216.50	16.8	40,093	0.04%
2021/12/06	69.3	217.65	47	219.36	219.00	22.3	39,898	0.06%
2021/12/03	19.3	215.47	24.1	216.24	217.50	-4.8	40,230	-0.01%
2021/12/02	135.7	218.33	61	217.95	213.00	74.7	40,435	0.18%	大買/
2021/12/01	53.3	223.53	20.2	223.82	223.50	33.1	40,183	0.08%
2021/11/30	72.4	222.40	66.6	225.19	228.00	5.8	40,365	0.01%
2021/11/29	69	207.04	62.7	209.03	213.00	6.3	39,603	0.02%
2021/11/26	84	206.51	65.1	206.51	207.50	18.9	39,141	0.05%
2021/11/25	56.1	207.83	97.5	206.04	210.50	-41.4	38,392	-0.11%
2021/11/24	67	198.06	83.6	200.02	198.50	-16.6	37,769	-0.04%
2021/11/23	32.2	194.77	58.1	197.55	197.00	-25.9	37,719	-0.07%
2021/11/22	39.2	193.05	43	193.08	196.00	-3.9	37,712	-0.01%
2021/11/19	19.1	194.89	28	194.68	195.50	-8.9	37,944	-0.02%
2021/11/18	59.2	192.57	33	192.45	192.50	26.2	37,931	0.07%
2021/11/17	51.4	194.98	50	196.10	198.00	1.4	37,752	0.00%
2021/11/16	53	194.47	66	195.23	195.00	-13	37,770	-0.03%
2021/11/15	107.4	200.03	46	201.49	196.00	61.4	37,550	0.16%	大買/
2021/11/12	71	199.94	126.5	201.37	202.00	-55.5	37,218	-0.15%	大賣/
2021/11/11	54.9	196.59	26.3	197.11	195.00	28.6	36,710	0.08%
2021/11/10	61.1	195.29	70.1	195.88	199.50	-9	36,293	-0.02%
2021/11/09	83.7	195.06	77.4	196.94	192.50	6.3	36,056	0.02%
2021/11/08	33.2	189.23	15	189.37	190.00	18.2	35,453	0.05%
2021/11/05	60.1	190.65	63.3	190.38	195.00	-3.3	35,339	-0.01%
2021/11/04	64	191.85	63	191.71	190.00	1	34,840	0.00%
2021/11/03	98.6	186.62	53	187.33	187.50	45.6	34,226	0.13%
2021/11/02	83.8	194.73	100.1	195.66	196.00	-16.3	33,303	-0.05%
2021/11/01	84.2	193.00	51	193.20	189.00	33.2	32,188	0.10%
2021/10/29	83.1	184.13	111.5	184.49	190.00	-28.4	31,402	-0.09%	大賣/
2021/10/28	120.4	177.50	112.2	177.68	178.50	8.2	30,448	0.03%	大買/大賣/
2021/10/27	5	168.80	61.6	170.70	171.50	-56.6	28,531	-0.20%
2021/10/26	48	156.06	46.3	156.22	156.00	1.7	28,742	0.01%
2021/10/25	42	147.54	77.1	148.70	150.50	-35.1	29,124	-0.12%
2021/10/22	54	144.44	38.1	144.79	143.50	15.9	29,002	0.05%
2021/10/21	38.1	142.41	36.1	143.86	142.00	2	28,860	0.01%
2021/10/20	92.7	144.74	94.8	145.84	145.50	-2.1	28,646	-0.01%
2021/10/19	33	137.26	59.3	140.06	141.50	-26.2	27,469	-0.10%
2021/10/18	39.3	129.45	33	129.56	129.00	6.2	27,003	0.02%
2021/10/15	23.2	123.33	31	125.89	126.00	-7.8	27,093	-0.03%
2021/10/14	13	116.73	26	117.75	117.00	-13	26,922	-0.05%
2021/10/13	33.3	118.92	15	118.73	116.00	18.3	26,806	0.07%
2021/10/12	25.1	126.53	6	123.83	124.00	19.1	26,618	0.07%
2021/10/08	28	127.82	37	128.73	130.00	-9	26,985	-0.03%
2021/10/07	11	125.23	13.1	126.74	126.50	-2.1	27,350	-0.01%
2021/10/06	22	123.48	17	123.79	121.50	5	27,579	0.02%
2021/10/05	8.1	123.20	11	124.18	125.50	-2.9	28,182	-0.01%
2021/10/04	18.2	125.32	10.1	124.60	122.50	8.1	28,552	0.03%
2021/10/01	20.5	128.78	26	128.65	127.50	-5.6	29,957	-0.02%
2021/09/30	45.7	129.65	30.7	131.12	132.00	15	30,758	0.05%
2021/09/29	18	131.62	22.2	131.91	131.00	-4.2	30,847	-0.01%
2021/09/28	29	133.83	17.5	134.60	137.00	11.5	31,223	0.04%
2021/09/27	57.6	138.91	27	138.87	138.00	30.6	31,120	0.10%
2021/09/24	12	143.67	8	143.56	143.00	4	31,299	0.01%
2021/09/23	24	143.79	18	143.14	142.00	6	31,283	0.02%
2021/09/22	22.1	141.80	12.7	141.96	141.00	9.4	31,298	0.03%
2021/09/17	15.1	145.08	12.2	146.14	147.50	2.9	31,413	0.01%
2021/09/16	17.1	146.03	22.5	146.12	145.50	-5.4	31,702	-0.02%
2021/09/15	11	142.36	12.7	142.08	141.50	-1.7	32,148	-0.01%
2021/09/14	14	143.71	14	143.57	142.50	0	32,906	0.00%
2021/09/13	9	144.06	4.2	144.16	144.50	4.8	34,201	0.01%
2021/09/10	7.1	143.44	7	144.71	145.50	0.1	34,822	0.00%
2021/09/09	28.1	143.46	29	144.12	144.00	-0.9	35,693	0.00%
2021/09/08	48.1	142.25	69	141.80	143.00	-21	36,309	-0.06%
2021/09/07	38.2	148.49	32.3	147.67	148.50	5.9	36,278	0.02%
2021/09/06	42	155.00	40.2	155.44	154.50	1.8	36,028	0.00%
2021/09/03	31.1	151.83	55.9	151.75	155.00	-24.8	36,071	-0.07%
2021/09/02	13.5	148.43	21	149.00	147.50	-7.5	36,138	-0.02%
2021/09/01	20	149.28	33.4	149.08	148.50	-13.4	36,936	-0.04%
2021/08/31	12.1	146.51	9.8	146.94	147.50	2.3	38,702	0.01%
2021/08/30	30	147.77	33.1	147.86	148.00	-3.1	40,199	-0.01%
2021/08/27	20	142.40	61	144.35	144.50	-41	40,642	-0.10%
2021/08/26	20	140.93	13	140.46	139.50	7	41,119	0.02%
2021/08/25	14	142.93	41	143.38	142.50	-27	41,272	-0.07%
2021/08/24	12.1	138.87	16	138.41	136.50	-3.9	41,305	-0.01%
2021/08/23	24	137.79	19.1	138.10	138.00	4.9	41,850	0.01%
2021/08/20	23.1	132.58	29	133.05	134.00	-6	41,914	-0.01%
2021/08/19	20	132.73	14	132.50	131.00	6	41,943	0.01%
2021/08/18	47	136.26	54	133.02	138.00	-7	41,982	-0.02%
2021/08/17	19.2	133.16	23.2	130.70	128.50	-4	42,183	-0.01%
2021/08/16	6	133.92	9.2	134.49	136.50	-3.2	42,389	-0.01%
2021/08/13	45.3	137.55	32	136.92	135.00	13.3	42,727	0.03%
2021/08/12	8	140.19	14	140.68	142.00	-6	42,740	-0.01%
2021/08/11	23.2	138.06	20	138.60	138.50	3.2	42,965	0.01%
2021/08/10	48.2	140.95	16.1	141.40	141.00	32.1	43,419	0.07%
2021/08/09	14.2	145.61	20.5	146.05	145.00	-6.3	43,941	-0.01%
2021/08/06	38	145.58	13.3	145.79	146.00	24.8	44,561	0.06%
2021/08/05	15.1	149.20	51	149.38	148.50	-35.9	44,987	-0.08%
2021/08/04	38.9	148.26	15.6	147.27	147.00	23.3	45,362	0.05%
2021/08/03	25.1	147.09	41.1	148.74	150.00	-16	45,466	-0.04%
2021/08/02	19	146.03	5	145.90	145.50	14	45,164	0.03%
2021/07/30	122.1	148.44	54.8	147.29	146.00	67.3	45,517	0.15%	大買/
2021/07/29	37.2	149.22	110	149.51	151.50	-72.8	45,311	-0.16%	大賣/
2021/07/28	67.2	134.19	41	133.67	138.00	26.2	44,177	0.06%
2021/07/27	30.3	141.54	19.5	143.21	142.00	10.8	44,252	0.02%
2021/07/26	11.1	143.79	53.1	144.90	146.00	-42	44,447	-0.09%
2021/07/23	57.2	144.68	40	142.31	139.50	17.2	45,863	0.04%
2021/07/22	15	145.23	82.4	144.65	146.50	-67.4	45,892	-0.15%
2021/07/21	38.3	140.37	55.6	143.81	137.50	-17.3	45,871	-0.04%
2021/07/20	22.1	141.55	18.3	142.33	141.50	3.8	46,677	0.01%
2021/07/19	22.5	142.42	9.1	142.61	142.00	13.4	46,741	0.03%
2021/07/16	34.5	143.18	18.5	143.66	143.50	16	46,909	0.03%
2021/07/15	56.1	143.11	49.2	144.52	143.50	6.9	46,916	0.01%
2021/07/14	30	140.88	48.7	141.42	143.00	-18.7	46,657	-0.04%
2021/07/13	57.1	139.95	38.6	140.40	136.00	18.5	46,685	0.04%
2021/07/12	87	142.97	53.4	142.59	140.50	33.6	46,350	0.07%
2021/07/09	90.7	141.43	69	142.79	142.50	21.7	45,699	0.05%
2021/07/08	99	143.48	104	143.56	141.00	-5	45,170	-0.01%	大賣/
2021/07/07	77	137.45	111	137.53	137.00	-34	43,617	-0.08%	大賣/
2021/07/06	46.2	133.90	42	133.70	132.50	4.2	42,823	0.01%
2021/07/05	44.2	131.03	88.4	132.34	132.00	-44.2	42,622	-0.10%
2021/07/02	26	125.19	40	126.54	126.50	-14	42,212	-0.03%
2021/07/01	71	124.32	50	123.38	123.50	21	42,277	0.05%
2021/06/30	12	128.71	19	128.82	129.00	-7	42,027	-0.02%
2021/06/29	18.1	128.50	14	128.96	127.50	4.1	42,316	0.01%
2021/06/28	25	127.76	18.6	127.85	129.00	6.4	42,459	0.02%
2021/06/25	57	128.92	22.1	129.38	127.50	35	43,049	0.08%
2021/06/24	114	132.11	42	132.64	131.00	72	42,902	0.17%	大買/
2021/06/23	104.1	134.26	89	134.38	132.00	15.1	42,736	0.04%	大買/
2021/06/22	139	136.69	116.2	137.67	134.50	22.8	42,414	0.05%	大買/大賣/
2021/06/21	61	131.99	44	131.91	131.00	17	41,300	0.04%
2021/06/18	173.8	132.49	117	136.57	130.00	56.8	40,949	0.14%	大買/大賣/
2021/06/17	34	131.29	109	131.14	134.00	-75	40,204	-0.19%	大賣/
2021/06/16	89.3	128.29	98	128.30	126.00	-8.8	39,790	-0.02%
2021/06/15	35.2	127.20	22	126.70	127.00	13.2	39,540	0.03%
2021/06/11	52	126.20	35	126.04	124.50	17	39,293	0.04%
2021/06/10	45.1	127.84	54.1	128.06	129.00	-8.9	38,866	-0.02%
2021/06/09	71.7	128.28	77	128.63	127.00	-5.4	38,364	-0.01%
2021/06/08	204	129.50	192.1	130.33	125.50	11.9	37,625	0.03%	大買/大賣/
2021/06/07	152.4	124.12	163	124.34	127.50	-10.6	35,915	-0.03%	大買/大賣/
2021/06/04	61	117.92	48	118.06	117.50	13	34,528	0.04%
2021/06/03	18.1	118.15	100.4	118.10	121.50	-82.3	34,260	-0.24%
2021/06/02	32.5	112.68	18	111.92	110.50	14.5	33,571	0.04%
2021/06/01	61.1	113.07	54	113.69	113.00	7.1	33,590	0.02%
2021/05/31	97	111.58	128.7	110.70	112.50	-31.7	33,698	-0.09%	大賣/
2021/05/28	38	103.59	78.2	103.95	104.50	-40.2	33,554	-0.12%
2021/05/27	49.2	100.97	44	101.38	101.00	5.2	33,888	0.02%
2021/05/26	52.5	104.20	35	103.23	103.00	17.5	34,331	0.05%
2021/05/25	39	105.94	45	106.94	105.50	-6	35,061	-0.02%
2021/05/24	31	101.27	49	101.64	103.50	-18	36,108	-0.05%
2021/05/21	48	98.42	109	98.84	100.50	-61	37,302	-0.16%	大賣/
2021/05/20	103	97.05	43	96.11	94.60	60	37,401	0.16%	大買/
2021/05/19	48	98.84	52	98.56	98.10	-4	37,295	-0.01%
2021/05/18	42	98.59	85	98.52	99.70	-43	37,232	-0.12%
2021/05/17	104	94.62	106.5	95.26	93.10	-2.5	37,215	-0.01%	大買/大賣/
2021/05/14	52	97.24	60	98.80	95.00	-8	37,677	-0.02%
2021/05/13	44.2	92.55	32	93.73	94.60	12.2	38,375	0.03%
2021/05/12	55	91.47	55	92.72	91.20	0	38,151	0.00%
2021/05/11	58	97.18	49.1	97.10	96.40	9	37,916	0.02%
2021/05/10	32	102.67	25	102.76	101.50	7	37,896	0.02%
2021/05/07	53	106.66	45	106.92	106.50	8	37,982	0.02%
2021/05/06	32	104.34	33.1	104.29	106.50	-1.1	37,971	0.00%
2021/05/05	79	102.73	75	101.16	99.00	4	37,700	0.01%
2021/05/04	57.1	104.36	84	101.98	104.50	-26.9	37,873	-0.07%
2021/05/03	44	113.09	45	114.07	109.50	-1	37,914	0.00%
2021/04/29	154	115.93	125.5	115.87	115.00	28.5	38,351	0.07%	大買/大賣/
2021/04/28	12.5	109.14	84.4	110.92	112.50	-71.9	36,899	-0.19%
2021/04/27	43	101.94	89.2	101.97	102.50	-46.2	36,684	-0.13%
2021/04/26	48.2	98.32	285.7	98.78	99.80	-237.5	36,282	-0.65%	大賣/鉅額交易
2021/04/23	10	93.37	55.7	93.70	94.20	-45.7	35,756	-0.13%
2021/04/22	13	92.27	22	93.32	90.80	-9	36,308	-0.02%
2021/04/21	14.7	92.77	15.2	93.24	92.60	-0.5	36,378	0.00%
2021/04/20	10	93.03	34.1	93.35	93.30	-24.1	37,309	-0.06%
2021/04/19	13	93.30	98.6	93.13	93.20	-85.6	38,595	-0.22%
2021/04/16	16	88.73	25.2	89.87	90.10	-9.2	38,726	-0.02%
2021/04/15	9	87.52	18	87.73	87.90	-9	39,070	-0.02%
2021/04/14	29.4	86.53	6	86.93	87.50	23.4	39,642	0.06%
2021/04/13	37.3	89.46	16	89.65	88.00	21.3	41,201	0.05%
2021/04/12	61.1	90.40	247	90.15	89.60	-186	42,270	-0.44%	大賣/鉅額交易
2021/04/09	29	92.34	22	92.07	91.70	7	43,353	0.02%
2021/04/08	16	91.88	18.1	91.86	92.90	-2.1	43,479	0.00%
2021/04/07	33	92.09	5	92.80	91.40	28	43,664	0.06%
2021/04/06	19.1	93.06	33.1	93.16	93.10	-14	43,839	-0.03%
2021/04/01	25	92.48	20	92.33	91.60	5	43,770	0.01%
2021/03/31	270	91.89	72	91.78	91.50	198	43,520	0.45%	大買/鉅額交易
2021/03/30	76.1	92.20	107.5	92.74	91.20	-31.4	43,491	-0.07%	大賣/
2021/03/29	54.3	90.06	28	90.15	89.80	26.3	43,283	0.06%
2021/03/26	49	89.06	105	89.04	89.90	-56	43,297	-0.13%	大賣/
2021/03/25	109.7	86.92	43	86.72	85.90	66.7	43,389	0.15%	大買/
2021/03/24	28	88.39	16	88.76	87.90	12	43,405	0.03%
2021/03/23	72	88.85	66.1	89.09	88.00	5.9	44,490	0.01%
2021/03/22	71.4	87.93	27	87.87	87.70	44.4	45,900	0.10%
2021/03/19	64.4	89.79	17	89.33	89.00	47.4	46,716	0.10%
2021/03/18	13	92.97	24.1	92.90	92.10	-11.1	46,643	-0.02%
2021/03/17	8	91.21	19	91.25	90.90	-11	47,115	-0.02%
2021/03/16	28.1	90.91	13	90.77	90.70	15.1	47,263	0.03%
2021/03/15	15.6	90.69	14	90.69	90.60	1.6	47,636	0.00%
2021/03/12	51	92.42	40	91.89	91.50	11	47,867	0.02%
2021/03/11	25.5	91.34	40	91.43	92.90	-14.5	47,966	-0.03%
2021/03/10	29.2	88.59	22	88.54	88.70	7.2	48,491	0.01%
2021/03/09	66	88.16	29.1	87.09	86.60	36.9	48,790	0.08%
2021/03/08	49.1	91.32	21	91.51	90.20	28.1	48,940	0.06%
2021/03/05	74	90.82	58	92.19	91.20	16	50,104	0.03%
2021/03/04	95.1	92.58	98	92.98	92.70	-2.9	52,442	-0.01%
2021/03/03	95.1	91.62	69	91.64	91.80	26.1	53,757	0.05%
2021/03/02	173.4	96.84	115	95.22	94.30	58.4	55,577	0.10%	大買/大賣/
2021/02/26	37	96.05	54.7	96.99	97.50	-17.7	56,057	-0.03%
2021/02/25	113.5	98.33	80	97.04	95.60	33.5	56,942	0.06%	大買/
2021/02/24	153.3	99.89	100.3	99.90	97.00	53	57,015	0.09%	大買/
2021/02/23	105	99.16	172	98.91	99.60	-67	55,581	-0.12%	大買/大賣/
2021/02/22	48	95.13	115.2	95.57	95.40	-67.2	54,311	-0.12%	大賣/
2021/02/19	55.1	91.97	31	91.95	91.60	24.1	53,977	0.04%
2021/02/18	34	91.28	45	91.13	91.60	-11	54,251	-0.02%
2021/02/17	87	91.07	51	91.42	91.60	36	54,421	0.07%
2021/02/05	107.1	86.77	159.4	86.57	89.70	-52.3	54,179	-0.10%	大買/大賣/
2021/02/04	112.6	83.63	113	83.29	84.10	-0.4	53,694	0.00%	大買/大賣/
2021/02/03	88	87.61	29	87.30	86.30	59	53,575	0.11%
2021/02/02	87	88.25	69	88.40	88.70	18	54,535	0.03%
2021/02/01	41.1	85.61	52	86.18	85.80	-11	54,538	-0.02%
2021/01/29	34.1	88.16	21	87.30	86.50	13.1	55,129	0.02%
2021/01/28	74.1	88.84	18.1	88.52	88.10	56.1	55,493	0.10%
2021/01/27	87.1	93.06	31	92.75	92.60	56.1	55,971	0.10%
2021/01/26	72.1	95.80	37	95.54	94.00	35.1	56,395	0.06%
2021/01/25	150.1	97.88	94	98.84	95.70	56.1	57,058	0.10%	大買/
2021/01/22	85	99.32	103.2	99.35	101.00	-18.2	57,884	-0.03%	大賣/
2021/01/21	50	94.41	65	95.21	95.60	-15	59,732	-0.03%
2021/01/20	54.1	93.98	113	93.40	92.40	-59	61,407	-0.10%	大賣/
2021/01/19	27	96.08	57.3	96.21	96.40	-30.3	61,789	-0.05%
2021/01/18	161.4	95.67	102	96.10	95.00	59.4	61,976	0.10%	大買/大賣/
2021/01/15	80	98.38	109	98.93	100.00	-29	61,555	-0.05%	大賣/
2021/01/14	77	97.99	82	97.43	96.70	-5	61,284	-0.01%
2021/01/13	109.1	99.41	55.5	99.18	97.60	53.6	61,781	0.09%	大買/
2021/01/12	66.3	96.97	297.4	98.81	99.40	-231.1	61,431	-0.38%	大賣/鉅額交易
2021/01/11	82	92.99	124.1	92.67	94.90	-42.1	60,811	-0.07%	大賣/
2021/01/08	100.1	90.62	48	90.19	90.20	52.1	61,011	0.09%
2021/01/07	49	92.33	56	92.66	92.10	-7	61,312	-0.01%
2021/01/06	236.6	94.88	187.4	95.47	91.10	49.2	61,376	0.08%	大買/大賣/
2021/01/05	73	91.99	164	92.81	94.30	-91	60,159	-0.15%	大賣/
2021/01/04	179.1	91.00	122.4	90.88	90.50	56.7	60,302	0.09%	大買/大賣/
2020/12/31	33	87.36	35	87.86	87.40	-2	60,960	0.00%
2020/12/30	47	87.12	65	87.13	86.90	-18	61,035	-0.03%
2020/12/29	40	85.44	94	86.41	85.70	-54	61,404	-0.09%
2020/12/28	14	84.56	25	84.95	85.30	-11	61,824	-0.02%
2020/12/25	62	84.85	16	84.07	84.00	46	62,192	0.07%
2020/12/24	44	85.12	45	85.12	84.50	-1	63,048	0.00%
2020/12/23	44	83.64	59.1	85.22	86.20	-15.1	63,601	-0.02%
2020/12/22	18	83.21	36	83.80	82.10	-18	63,628	-0.03%
2020/12/21	90.2	83.03	82.1	83.25	84.40	8.1	63,914	0.01%
2020/12/18	30	86.17	27	86.32	85.60	3	63,587	0.00%
2020/12/17	88	87.32	68	88.25	86.00	20	63,837	0.03%
2020/12/16	131.3	87.75	129.1	87.86	86.70	2.2	63,035	0.00%	大買/大賣/
2020/12/15	51.4	85.04	92.3	85.24	85.80	-40.9	61,831	-0.07%
2020/12/14	62.5	83.55	73	83.52	83.80	-10.5	61,512	-0.02%
2020/12/11	83	82.74	47.8	83.39	81.60	35.2	61,773	0.06%
2020/12/10	37.2	82.38	21	82.26	82.20	16.2	62,338	0.03%
2020/12/09	75	83.82	35.2	83.45	83.20	39.8	62,771	0.06%
2020/12/08	51.2	83.70	59	83.37	84.50	-7.8	62,827	-0.01%
2020/12/07	69	82.32	41	82.40	82.00	28	62,863	0.04%
2020/12/04	66.4	81.96	56.4	81.93	81.30	10	62,840	0.02%
2020/12/03	62.6	84.15	76	83.94	83.70	-13.4	62,580	-0.02%
2020/12/02	50	85.65	90	86.12	85.20	-40	63,063	-0.06%
2020/12/01	137.3	85.96	72	86.04	84.70	65.3	63,151	0.10%	大買/
2020/11/30	74	92.21	90	91.74	89.90	-16	62,581	-0.03%
2020/11/27	98	90.19	78	90.59	90.40	20	60,742	0.03%
2020/11/26	117	88.55	239.3	87.63	89.60	-122.3	60,438	-0.20%	大買/大賣/鉅額交易
2020/11/25	103	83.69	105.2	83.16	83.10	-2.2	58,650	0.00%	大買/大賣/
2020/11/24	152	82.27	185.2	82.46	82.00	-33.2	58,605	-0.06%	大買/大賣/
2020/11/23	58	78.21	149	78.25	78.70	-91	57,910	-0.16%	大賣/
2020/11/20	30	75.26	55	75.32	75.70	-25	57,502	-0.04%
2020/11/19	49	75.43	48	75.48	74.90	1	58,172	0.00%
2020/11/18	21	75.02	33	75.07	75.50	-12	59,352	-0.02%
2020/11/17	49	75.11	57	75.23	74.60	-8	61,134	-0.01%
2020/11/16	37	74.29	51	74.43	74.60	-14	62,521	-0.02%
2020/11/13	35	72.64	40.2	73.35	74.10	-5.2	63,706	-0.01%
2020/11/12	97.1	74.11	67	73.66	72.60	30.1	64,521	0.05%
2020/11/11	116	73.70	114.1	73.80	74.30	1.9	65,185	0.00%	大買/大賣/
2020/11/10	98	71.32	283	70.27	71.50	-185	66,517	-0.28%	大賣/鉅額交易
2020/11/09	122	69.63	46	69.71	69.50	76	69,019	0.11%	大買/
2020/11/06	98	70.03	198.3	69.85	68.80	-100.3	71,463	-0.14%	大賣/
2020/11/05	153.5	68.92	54	69.10	68.80	99.5	72,740	0.14%	大買/
2020/11/04	150	67.70	85.2	67.75	68.80	64.8	72,944	0.09%	大買/
2020/11/03	58.5	66.23	93.1	66.72	66.30	-34.6	72,802	-0.05%
2020/11/02	123	66.21	56	66.11	65.20	67	73,546	0.09%	大買/
2020/10/30	117.3	68.88	92	68.54	68.20	25.3	74,091	0.03%	大買/
2020/10/29	307.6	68.36	164.2	68.95	67.90	143.4	73,573	0.19%	大買/大賣/鉅額交易
2020/10/28	252.2	76.35	140	75.90	74.90	112.2	71,088	0.16%	大買/大賣/鉅額交易
2020/10/27	173	82.86	38	82.80	81.60	135	70,088	0.19%	大買/鉅額交易
2020/10/26	59	84.20	40	84.90	85.40	19	70,887	0.03%
2020/10/23	76	85.82	21	85.92	85.10	55	71,376	0.08%
2020/10/22	32	86.04	58	85.94	87.30	-26	72,429	-0.04%
2020/10/21	122	87.05	251	86.28	86.40	-129	72,400	-0.18%	大買/大賣/鉅額交易
2020/10/20	120	86.20	77	86.73	88.00	43	71,906	0.06%	大買/
2020/10/19	48	86.28	132	86.72	85.50	-84	71,528	-0.12%	大賣/
2020/10/16	69	86.17	62	85.55	83.70	7	71,336	0.01%
2020/10/15	162	87.36	171	87.38	85.50	-9	71,712	-0.01%	大買/大賣/
2020/10/14	64	85.70	55	85.90	85.60	9	71,470	0.01%
2020/10/13	57	84.17	40	84.77	85.50	17	71,194	0.02%
2020/10/12	95	85.69	93	85.31	85.20	2	70,769	0.00%
2020/10/08	174	83.21	325	83.13	84.80	-151	69,865	-0.22%	大買/大賣/鉅額交易
2020/10/07	33	78.78	106	78.82	79.00	-73	68,398	-0.11%	大賣/
2020/10/06	150	78.68	62.2	78.21	77.70	87.8	68,258	0.13%	大買/
2020/10/05	40	76.60	151	76.87	78.20	-111	67,908	-0.16%	大賣/鉅額交易
2020/09/30	61	73.66	36	73.96	74.40	25	67,513	0.04%
2020/09/29	170	76.30	113	75.81	74.10	57	67,447	0.08%	大買/大賣/
2020/09/28	24	75.73	68	76.34	77.50	-44	67,495	-0.07%
2020/09/25	135	72.47	91	73.41	72.50	44	68,043	0.06%	大買/
2020/09/24	102.2	74.79	47	74.83	73.80	55.2	68,601	0.08%	大買/
2020/09/23	23	77.75	17	77.56	77.30	6	68,536	0.01%
2020/09/22	63	77.45	179	77.46	77.40	-116	69,533	-0.17%	大賣/鉅額交易
2020/09/21	37	78.23	65	78.79	78.90	-28	70,822	-0.04%
2020/09/18	63	78.72	17	78.68	78.20	46	70,780	0.06%
2020/09/17	50	78.43	71.2	79.23	80.20	-21.2	71,756	-0.03%
2020/09/16	42	77.75	82	77.85	77.90	-40	71,586	-0.06%
2020/09/15	103	77.36	109	78.17	76.30	-6	71,361	-0.01%	大買/大賣/
2020/09/14	28	75.08	61	75.21	76.00	-33	70,461	-0.05%
2020/09/11	47	71.61	44	72.36	72.30	3	70,578	0.00%
2020/09/10	45	72.76	17	72.73	72.90	28	70,539	0.04%
2020/09/09	23	72.16	86	73.36	73.90	-63	70,631	-0.09%
2020/09/08	22	73.65	49	73.63	73.20	-27	70,710	-0.04%
2020/09/07	138.2	72.99	99	72.28	72.10	39.2	70,942	0.06%	大買/
2020/09/04	122	76.17	57.4	76.16	75.70	64.6	71,624	0.09%	大買/
2020/09/03	175	79.05	80	78.87	78.60	95	72,189	0.13%	大買/
2020/09/02	94	76.65	60	76.92	76.80	34	71,634	0.05%
2020/09/01	171	76.34	233	76.60	77.40	-62	71,278	-0.09%	大買/大賣/
2020/08/31	47	74.64	99	75.38	73.60	-52	70,230	-0.07%
2020/08/28	131	75.12	99.2	75.11	74.50	31.8	70,159	0.05%	大買/
2020/08/27	110	79.03	94	79.19	77.30	16	69,615	0.02%	大買/
2020/08/26	95	79.46	120	79.52	79.60	-25	70,441	-0.04%	大賣/
2020/08/25	89	79.72	133	79.44	78.70	-44	71,019	-0.06%	大賣/
2020/08/24	102	77.73	106	78.05	79.20	-4	70,251	-0.01%	大買/大賣/
2020/08/21	235.2	81.54	214	81.32	80.60	21.2	69,177	0.03%	大買/大賣/
2020/08/20	323	81.77	156	84.93	79.70	167	67,258	0.25%	大買/大賣/鉅額交易
2020/08/19	167	87.37	218	87.56	88.50	-51	65,728	-0.08%	大買/大賣/
2020/08/18	162	84.68	167	84.37	84.10	-5	64,433	-0.01%	大買/大賣/
2020/08/17	182	84.00	82.2	83.69	83.00	99.8	63,683	0.16%	大買/
2020/08/14	242.3	83.69	238.8	82.82	85.00	3.4	62,732	0.01%	大買/大賣/
2020/08/13	442.5	87.69	411	86.40	80.60	31.5	60,857	0.05%	大買/大賣/
2020/08/12	340	86.21	295	86.59	89.00	45	58,690	0.08%	大買/大賣/
2020/08/11	225	80.20	169	79.74	81.60	56	56,951	0.10%	大買/大賣/
2020/08/10	114.3	76.36	90	76.68	76.00	24.3	55,194	0.04%	大買/
2020/08/07	62	75.38	63	75.63	75.50	-1	54,697	0.00%
2020/08/06	175	75.49	140	75.63	76.10	35	54,167	0.06%	大買/大賣/
2020/08/05	79	71.68	153	71.60	73.70	-74	52,876	-0.14%	大賣/
2020/08/04	101	66.66	180.3	66.22	67.00	-79.3	51,476	-0.15%	大買/大賣/
2020/08/03	58	63.97	38	64.00	63.40	20	51,017	0.04%
2020/07/31	89	63.98	86.8	64.23	64.30	2.2	51,372	0.00%
2020/07/30	115	62.06	181.5	61.93	62.90	-66.5	50,629	-0.13%	大買/大賣/
2020/07/29	65	58.94	58	58.46	59.00	7	49,351	0.01%
2020/07/28	84	58.23	84	58.26	59.40	0	48,793	0.00%
2020/07/27	40	56.46	99	56.44	56.50	-59	48,176	-0.12%
2020/07/24	49	55.00	40	55.09	54.70	9	49,017	0.02%
2020/07/23	21	56.65	27	56.74	56.30	-6	49,234	-0.01%
2020/07/22	50	56.54	56	56.74	56.50	-6	49,184	-0.01%
2020/07/21	122	56.19	115	56.39	56.60	7	48,638	0.01%	大買/大賣/
2020/07/20	19	52.39	27	52.33	53.40	-8	47,666	-0.02%
2020/07/17	12	51.46	6	52.53	50.80	6	47,414	0.01%
2020/07/16	23	52.23	5	52.56	52.40	18	47,493	0.04%
2020/07/15	28	52.89	30	53.09	51.80	-2	47,550	0.00%
2020/07/14	38	52.75	18	52.76	52.20	20	47,732	0.04%
2020/07/13	31	54.38	11	54.76	53.90	20	47,803	0.04%
2020/07/10	28	54.97	61	55.50	54.40	-33	48,323	-0.07%
2020/07/09	127	56.80	59	56.74	56.50	68	48,738	0.14%	大買/
2020/07/08	55	56.47	95	56.55	56.30	-40	49,117	-0.08%
2020/07/07	54	56.28	90	55.88	55.90	-36	48,970	-0.07%
2020/07/06	130	56.94	125	57.01	57.30	5	48,832	0.01%	大買/大賣/
2020/07/03	99.5	51.52	84.6	52.00	53.50	14.9	48,232	0.03%
2020/07/02	24	50.19	42	50.36	50.80	-18	47,947	-0.04%
2020/07/01	117	50.63	114	50.33	49.45	3	47,983	0.01%	大買/大賣/
2020/06/30	182	49.08	243	49.65	50.10	-61	47,110	-0.13%	大買/大賣/
2020/06/29	52	46.80	47	46.67	46.30	5	46,253	0.01%
2020/06/24	106	47.62	114	47.38	47.00	-8	46,104	-0.02%	大買/大賣/
2020/06/23	39	46.34	47	46.42	46.10	-8	45,327	-0.02%
2020/06/22	16	45.93	253	46.01	45.85	-237	45,315	-0.52%	大賣/鉅額交易
2020/06/19	15	45.78	45	45.87	45.95	-30	45,664	-0.07%
2020/06/18	281	45.48	40	45.68	45.75	241	45,725	0.53%	大買/鉅額交易
2020/06/17	29	45.13	24	45.04	45.00	5	45,501	0.01%
2020/06/16	24	45.13	42	45.10	45.00	-18	45,354	-0.04%
2020/06/15	46	44.33	34	44.44	44.00	12	45,893	0.03%
2020/06/12	91	44.68	43	44.47	44.80	48	45,967	0.10%
2020/06/11	88	45.97	153	45.86	44.65	-65	45,829	-0.14%	大賣/
2020/06/10	88	45.04	222	44.96	45.20	-134	44,609	-0.30%	大賣/鉅額交易
2020/06/09	51	43.62	43	43.59	43.30	8	43,921	0.02%
2020/06/08	164	44.07	103	44.23	43.85	61	44,642	0.14%	大買/大賣/
2020/06/05	238	44.83	265	44.93	44.80	-27	44,671	-0.06%	大買/大賣/
2020/06/04	55	44.48	93	44.44	44.80	-38	44,895	-0.08%
2020/06/03	41	43.40	28	43.52	43.80	13	44,819	0.03%
2020/06/02	187	44.82	105	44.71	43.40	82	44,441	0.18%	大買/大賣/
2020/06/01	82	42.31	190	43.10	44.10	-108	43,713	-0.25%	大賣/鉅額交易
2020/05/29	30	40.32	43	40.30	40.10	-13	42,868	-0.03%
2020/05/28	81	40.73	98	40.66	40.40	-17	43,321	-0.04%
2020/05/27	17	40.15	26	40.26	39.90	-9	43,190	-0.02%
2020/05/26	75	40.44	50	40.15	40.00	25	43,422	0.06%
2020/05/25	116	39.23	107	38.90	39.40	9	43,314	0.02%	大買/大賣/
2020/05/22	73	39.32	103	39.98	39.15	-30	43,210	-0.07%	大賣/
2020/05/21	86	40.59	103	40.37	40.75	-17	42,963	-0.04%	大賣/
2020/05/20	100	39.37	102	39.82	39.60	-2	42,730	0.00%	大賣/
2020/05/19	276	38.00	241	38.33	39.10	35	42,249	0.08%	大買/大賣/
2020/05/18	139.5	39.93	38	39.94	39.55	101.5	40,794	0.25%	大買/鉅額交易
2020/05/15	135	43.52	179	42.62	43.90	-44	39,772	-0.11%	大買/大賣/
2020/05/14	93	43.82	57	44.36	42.80	36	39,458	0.09%
2020/05/13	36	44.93	45	45.00	44.70	-9	39,414	-0.02%
2020/05/12	44	44.95	61	44.93	45.00	-17	39,518	-0.04%
2020/05/11	56	45.36	74	45.38	44.95	-18	40,066	-0.04%
2020/05/08	64	44.79	63	44.94	44.70	1	39,944	0.00%
2020/05/07	90	44.16	134	44.21	44.30	-44	39,895	-0.11%	大賣/
2020/05/06	36	42.73	76	43.08	43.05	-40	39,295	-0.10%
2020/05/05	245	43.25	162	43.04	42.50	83	39,282	0.21%	大買/大賣/
2020/05/04	130	42.19	104	42.52	43.00	26	39,354	0.07%	大買/大賣/
2020/04/30	98	42.79	374	42.87	42.85	-276	39,758	-0.69%	大賣/鉅額交易
2020/04/29	306	40.67	212	41.56	42.00	94	39,510	0.24%	大買/大賣/
2020/04/28	51	39.13	85	39.30	39.45	-34	38,831	-0.09%
2020/04/27	37	38.48	84	38.30	38.30	-47	38,629	-0.12%
2020/04/24	54	37.64	24	37.59	37.45	30	38,706	0.08%
2020/04/23	47	37.67	54	37.79	37.60	-7	38,911	-0.02%
2020/04/22	90	36.96	109	36.46	37.45	-19	39,313	-0.05%	大賣/
2020/04/21	134	37.10	69	37.03	36.65	65	39,455	0.16%	大買/
2020/04/20	42	38.02	36	38.10	38.10	6	40,149	0.01%
2020/04/17	108	38.57	79	38.65	38.10	29	40,384	0.07%	大買/
2020/04/16	88	37.87	143	38.14	38.10	-55	40,082	-0.14%	大賣/
2020/04/15	126	38.80	202	38.81	37.40	-76	39,668	-0.19%	大買/大賣/
2020/04/14	50	37.33	192	37.82	38.15	-142	38,970	-0.36%	大賣/鉅額交易
2020/04/13	132	35.96	172	36.14	35.55	-40	38,277	-0.10%	大買/大賣/
2020/04/10	136	34.68	99	34.82	35.00	37	37,686	0.10%	大買/
2020/04/09	274	34.99	216	34.91	34.70	58	37,724	0.15%	大買/大賣/
2020/04/08	176	33.66	140.3	33.84	34.00	35.7	37,357	0.10%	大買/大賣/
2020/04/07	60	32.75	191	33.15	33.15	-131	36,620	-0.36%	大賣/鉅額交易
2020/04/06	251	31.45	113	31.23	31.35	138	35,705	0.39%	大買/大賣/鉅額交易
2020/04/01	111	31.89	84	31.79	31.70	27	35,234	0.08%	大買/
2020/03/31	199	32.03	359	32.30	32.00	-160	35,038	-0.46%	大買/大賣/鉅額交易
2020/03/30	102	30.22	96	30.23	30.90	6	34,207	0.02%	大買/
2020/03/27	83	31.26	108	31.17	30.25	-25	34,448	-0.07%	大賣/
2020/03/26	73	30.73	93	30.92	31.00	-20	34,488	-0.06%
2020/03/25	93	30.86	106.2	30.97	31.10	-13.2	34,099	-0.04%	大賣/
2020/03/24	92	28.67	58	28.77	28.60	34	33,725	0.10%
2020/03/23	32	26.67	38	27.11	27.05	-6	33,364	-0.02%
2020/03/20	19	26.59	32	26.82	27.05	-13	33,143	-0.04%
2020/03/19	154.2	25.30	140	25.47	24.60	14.2	33,038	0.04%	大買/大賣/
2020/03/18	98	27.10	89	27.30	26.20	9	32,226	0.03%
2020/03/17	127	27.19	52	27.28	26.50	75	31,953	0.23%	大買/
2020/03/16	171	30.15	93	29.97	28.40	78	31,401	0.25%	大買/
2020/03/13	125	30.51	53	30.61	31.45	72	31,149	0.23%	大買/
2020/03/12	100	34.44	49	34.33	33.70	51	30,591	0.17%
2020/03/11	138	38.67	51	39.11	37.40	87	29,728	0.29%	大買/
2020/03/10	105	38.51	63	38.78	38.95	42	29,350	0.14%	大買/
2020/03/09	88	40.30	50	40.32	39.50	38	28,782	0.13%
2020/03/06	25	41.67	12	41.74	41.60	13	28,629	0.05%
2020/03/05	102	42.27	116	42.51	41.90	-14	29,206	-0.05%	大買/大賣/
2020/03/04	35	41.62	47	41.50	41.40	-12	28,573	-0.04%
2020/03/03	51	41.46	80	41.56	41.45	-29	28,765	-0.10%
2020/03/02	53	39.18	21	39.42	39.25	32	28,375	0.11%
2020/02/27	58	39.82	32	40.53	40.00	26	28,339	0.09%
2020/02/26	44	41.76	46	41.54	41.25	-2	28,229	-0.01%
2020/02/25	52	41.93	22	41.93	41.75	30	28,242	0.11%
2020/02/24	18	41.39	65	41.96	42.45	-47	28,228	-0.17%
2020/02/21	36	42.00	39	42.06	41.70	-3	28,350	-0.01%
2020/02/20	44	42.34	50	42.34	42.00	-6	28,511	-0.02%
2020/02/19	35	41.70	70	41.73	41.75	-35	28,704	-0.12%
2020/02/18	42	41.15	38	41.13	41.10	4	29,215	0.01%
2020/02/17	53	41.21	37	41.20	41.35	16	29,396	0.05%
2020/02/14	103	41.90	50	41.59	41.50	53	29,899	0.18%	大買/
2020/02/13	44	42.48	47	42.20	42.05	-3	30,681	-0.01%
2020/02/12	62	41.80	89.1	42.18	42.85	-27.1	31,059	-0.09%
2020/02/11	56	40.22	56	40.38	40.30	0	30,346	0.00%
2020/02/10	21	37.65	26	39.29	39.85	-5	30,380	-0.02%
2020/02/07	25	39.17	3	39.53	38.90	22	30,561	0.07%
2020/02/06	50	39.95	86	40.14	40.20	-36	30,529	-0.12%
2020/02/05	39	39.63	21	39.75	39.15	18	30,330	0.06%
2020/02/04	53	39.14	66	39.76	40.25	-13	29,924	-0.04%
2020/02/03	33.2	36.80	53	36.54	36.75	-19.8	29,326	-0.07%
2020/01/31	106	38.98	55	38.90	38.65	51	29,221	0.17%	大買/
2020/01/30	46.2	40.49	13	40.40	40.35	33.2	28,739	0.12%
2020/01/20	7	44.29	33	44.35	44.80	-26	28,516	-0.09%
2020/01/17	37	43.85	27	43.79	43.25	10	28,408	0.04%
2020/01/16	40	44.07	29	43.94	43.60	11	28,750	0.04%
2020/01/15	32	44.96	17	45.04	44.75	15	28,458	0.05%
2020/01/14	73	45.13	196	45.09	45.40	-123	29,106	-0.42%	大賣/鉅額交易
2020/01/13	38	43.30	81	43.45	43.90	-43	28,019	-0.15%
2020/01/10	10	41.72	62	42.04	42.40	-52	27,883	-0.19%
2020/01/09	51	41.31	25	41.13	41.05	26	28,095	0.09%
2020/01/08	34	40.56	45	40.49	40.45	-11	28,732	-0.04%
2020/01/07	53	41.58	28	41.39	41.30	25	29,020	0.09%
2020/01/06	100	41.19	40	41.64	41.35	60	29,488	0.20%
2020/01/03	89	43.59	132	42.77	42.50	-43	29,657	-0.14%	大賣/
2020/01/02	83	43.34	99	43.34	43.60	-16	29,556	-0.05%
2019/12/31	10	41.88	10	41.95	42.00	0	29,407	0.00%
2019/12/30	11	41.77	7	41.61	41.80	4	29,720	0.01%
2019/12/27	8	41.53	32	41.63	41.65	-24	29,875	-0.08%
2019/12/26	35	41.15	15	41.11	41.10	20	30,009	0.07%
2019/12/25	38	41.57	16	41.59	41.50	22	30,110	0.07%
2019/12/24	61	41.58	51	41.92	42.25	10	30,221	0.03%
2019/12/23	119.2	42.37	31.7	42.75	41.50	87.5	29,838	0.29%	大買/
2019/12/20	48	43.89	24	43.78	44.10	24	29,535	0.08%
2019/12/19	60	44.23	38	43.98	43.90	22	29,698	0.07%
2019/12/18	16.2	45.03	5	44.85	44.80	11.2	29,918	0.04%
2019/12/17	72	46.10	78	45.97	45.75	-6	30,235	-0.02%
2019/12/16	10	44.82	31	45.10	45.40	-21	30,282	-0.07%
2019/12/13	27	44.52	38	44.10	44.30	-11	30,577	-0.04%
2019/12/12	31	44.89	19	44.80	44.75	12	30,970	0.04%
2019/12/11	12	44.11	13	44.00	43.90	-1	31,881	0.00%
2019/12/10	13	43.57	21	43.64	44.00	-8	32,413	-0.02%
2019/12/09	49	44.83	28	44.44	44.35	21	32,396	0.06%
2019/12/06	12	44.93	34	44.93	44.75	-22	33,039	-0.07%
2019/12/05	41	44.76	20	44.80	44.60	21	33,533	0.06%
2019/12/04	7	44.29	0	0.00	44.20	7	34,215	0.02%
2019/12/03	28	44.41	32	44.30	44.80	-4	36,255	-0.01%
2019/12/02	98	44.54	30	44.40	44.15	68	36,548	0.19%
2019/11/29	28	46.43	22	46.37	46.15	6	37,032	0.02%
2019/11/28	60	47.58	41	47.66	47.00	19	36,977	0.05%
2019/11/27	42	46.98	57	47.06	47.00	-15	36,689	-0.04%
2019/11/26	49	46.98	27	46.81	46.35	22	36,692	0.06%
2019/11/25	27	46.85	8	46.40	46.35	19	36,504	0.05%
2019/11/22	40	47.61	34	47.30	47.00	6	36,500	0.02%
2019/11/21	33	47.98	17	48.09	48.00	16	36,640	0.04%
2019/11/20	65	48.26	62	48.32	48.80	3	37,003	0.01%
2019/11/19	62	49.04	31	49.07	48.55	31	37,762	0.08%
2019/11/18	59	49.61	45	49.74	49.65	14	37,745	0.04%
2019/11/15	74	49.68	64	49.54	48.50	10	37,910	0.03%
2019/11/14	33	48.55	50	48.48	48.10	-17	37,402	-0.05%
2019/11/13	75	48.35	39	48.55	48.30	36	37,744	0.10%
2019/11/12	72	48.67	126.3	48.99	50.00	-54.3	38,117	-0.14%	大賣/
2019/11/11	71	47.43	140	47.54	47.10	-69	38,339	-0.18%	大賣/
2019/11/08	75	46.14	90	46.09	46.00	-15	37,832	-0.04%
2019/11/07	37	45.01	49	45.39	45.90	-12	38,154	-0.03%
2019/11/06	174	45.68	53.1	45.47	45.20	120.9	38,583	0.31%	大買/鉅額交易
2019/11/05	18	47.79	21	47.72	47.50	-3	38,615	-0.01%
2019/11/04	15	47.70	25	47.96	47.40	-10	39,116	-0.03%
2019/11/01	26	46.93	21	46.98	47.20	5	39,316	0.01%
2019/10/31	15	47.86	19	47.64	47.15	-4	40,213	-0.01%
2019/10/30	37	48.15	39.5	47.83	48.25	-2.5	40,268	-0.01%
2019/10/29	39	47.27	35	47.29	46.90	4	40,202	0.01%
2019/10/28	41	47.97	18	47.63	47.50	23	40,359	0.06%
2019/10/25	31	47.96	48	48.21	48.20	-17	40,460	-0.04%
2019/10/24	113	48.58	80	48.34	48.15	33	40,493	0.08%	大買/
2019/10/23	62	48.15	42	48.13	48.25	20	40,302	0.05%
2019/10/22	74	47.86	116	47.92	48.25	-42	40,503	-0.10%	大賣/
2019/10/21	37.2	45.96	28	46.00	45.85	9.2	40,114	0.02%
2019/10/18	40	46.56	27	46.48	46.20	13	40,718	0.03%
2019/10/17	73	47.40	55	47.45	47.00	18	42,029	0.04%
2019/10/16	62	47.58	77	47.55	47.80	-15	43,605	-0.03%
2019/10/15	33	46.44	56	46.48	46.55	-23	43,671	-0.05%
2019/10/14	42	46.00	109	46.13	46.35	-67	43,508	-0.15%	大賣/
2019/10/09	95	43.98	35	43.92	43.10	60	43,186	0.14%
2019/10/08	37	46.16	60	45.86	45.60	-23	43,288	-0.05%
2019/10/07	76	46.16	59	46.11	46.40	17	43,819	0.04%
2019/10/04	44	45.77	34	45.86	45.30	10	44,048	0.02%
2019/10/03	21	44.04	23	44.80	45.15	-2	44,257	0.00%
2019/10/02	32	43.96	25	44.63	44.80	7	44,342	0.02%
2019/10/01	47	43.98	94	43.97	44.20	-47	44,433	-0.11%
2019/09/27	93	44.42	78	43.82	43.65	15	44,569	0.03%
2019/09/26	46	45.53	49	45.32	45.20	-3	44,804	-0.01%
2019/09/25	60	45.61	74	45.32	45.50	-14	45,212	-0.03%
2019/09/24	48	47.43	38	46.96	46.65	10	45,998	0.02%
2019/09/23	75	47.54	88	47.52	47.65	-13	46,264	-0.03%
2019/09/20	64	45.87	100	46.31	46.50	-36	46,602	-0.08%
2019/09/19	53	46.28	56.1	46.47	46.50	-3.1	46,573	-0.01%
2019/09/18	80	46.29	66	46.53	46.30	14	46,481	0.03%
2019/09/17	102	46.32	81	46.63	46.10	21	46,224	0.05%	大買/
2019/09/16	148	46.00	137	45.80	46.80	11	46,336	0.02%	大買/大賣/
2019/09/12	34	44.45	71.1	44.46	44.95	-37.1	46,632	-0.08%
2019/09/11	14	43.42	9	43.48	43.25	5	47,238	0.01%
2019/09/10	84	43.32	70.2	43.27	43.05	13.8	47,453	0.03%
2019/09/09	37	44.10	63	44.47	44.80	-26	47,335	-0.05%
2019/09/06	139.2	44.43	127	44.44	43.85	12.2	47,198	0.03%	大買/大賣/
2019/09/05	112	43.97	192.3	43.79	44.65	-80.3	46,991	-0.17%	大買/大賣/
2019/09/04	14	40.88	36	41.02	41.25	-22	45,506	-0.05%
2019/09/03	113	41.14	89	41.25	39.80	24	46,523	0.05%	大買/
2019/09/02	18	39.87	26.5	39.90	40.00	-8.5	46,195	-0.02%
2019/08/30	29	39.64	39	39.72	39.05	-10	46,240	-0.02%
2019/08/29	20	39.13	9	39.31	39.05	11	46,775	0.02%
2019/08/28	0	0.00	3	38.45	38.85	-3	46,957	-0.01%
2019/08/27	18	38.83	16	39.07	38.55	2	47,307	0.00%
2019/08/26	58	39.03	46	39.05	38.80	12	47,564	0.03%
2019/08/23	50	40.80	47	40.64	40.65	3	47,781	0.01%
2019/08/22	63	40.95	169	40.96	41.10	-106	47,682	-0.22%	大賣/鉅額交易
2019/08/21	34	39.81	33	40.01	39.55	1	46,899	0.00%
2019/08/20	50	40.08	62	40.11	39.90	-12	47,010	-0.03%
2019/08/19	26	39.68	59	39.60	39.70	-33	47,277	-0.07%
2019/08/16	87	39.77	31	39.46	39.25	56	48,111	0.12%
2019/08/15	107	39.70	138	39.46	39.85	-31	48,224	-0.06%	大買/大賣/
2019/08/14	57	39.38	107	39.35	39.00	-50	47,799	-0.10%	大賣/
2019/08/13	64	37.40	47	37.40	37.10	17	47,419	0.04%
2019/08/12	32	38.16	24.5	38.05	38.05	7.5	48,458	0.02%
2019/08/08	53	37.49	90	37.77	38.15	-37	49,224	-0.08%
2019/08/07	76	36.83	69	36.84	36.35	7	49,545	0.01%
2019/08/06	63	34.94	58	35.10	35.75	5	49,334	0.01%
2019/08/05	29	36.56	27	36.78	35.90	2	49,294	0.00%
2019/08/02	114	35.59	64	36.24	36.65	50	49,868	0.10%	大買/
2019/08/01	30	37.42	14	37.33	37.25	16	49,421	0.03%
2019/07/31	42	38.00	30	37.93	38.00	12	49,781	0.02%
2019/07/30	44	39.64	42	39.91	38.70	2	49,785	0.00%
2019/07/29	27	40.62	14	40.65	40.20	13	50,021	0.03%
2019/07/26	12	41.03	23	41.15	41.15	-11	50,057	-0.02%
2019/07/25	32	40.79	43	40.82	40.60	-11	50,000	-0.02%
2019/07/24	66	40.21	31	40.12	39.50	35	50,101	0.07%
2019/07/23	63	40.81	15	40.53	40.20	48	50,660	0.09%
2019/07/22	25	41.07	65.2	41.09	41.75	-40.2	50,543	-0.08%
2019/07/19	180	41.22	155	41.04	40.60	25	50,467	0.05%	大買/大賣/
2019/07/18	132	39.04	219	39.25	39.50	-87	49,616	-0.18%	大買/大賣/
2019/07/17	86	37.39	78	37.55	37.15	8	48,002	0.02%
2019/07/16	19	37.14	7	37.32	36.85	12	47,536	0.03%
2019/07/15	34	37.02	72	37.03	37.20	-38	48,060	-0.08%
2019/07/12	19	37.49	68	37.28	36.70	-49	48,068	-0.10%
2019/07/11	28	36.63	33	36.81	37.50	-5	47,836	-0.01%
2019/07/10	23	36.02	23	36.05	35.80	0	47,672	0.00%
2019/07/09	32	35.66	8	35.54	35.30	24	47,496	0.05%
2019/07/08	9	37.04	20	37.05	37.15	-11	47,678	-0.02%
2019/07/05	21	37.48	14	37.48	37.45	7	48,388	0.01%
2019/07/04	39	37.43	33	37.04	37.30	6	49,413	0.01%
2019/07/03	126	37.86	23.1	37.30	37.20	102.9	50,337	0.20%	大買/鉅額交易
2019/07/02	73	38.57	66	38.70	38.50	7	51,725	0.01%
2019/07/01	62	38.20	121	38.46	38.75	-59	52,740	-0.11%	大賣/
2019/06/28	17	35.84	19	35.71	35.25	-2	52,305	0.00%
2019/06/27	65	35.43	86	35.72	35.50	-21	53,133	-0.04%
2019/06/26	36	34.36	26	34.38	34.50	10	53,161	0.02%
2019/06/25	13	34.11	8	34.11	34.00	5	53,193	0.01%
2019/06/24	27	34.24	15	34.10	34.60	12	53,604	0.02%
2019/06/21	31	34.88	32	35.03	34.55	-1	54,627	0.00%
2019/06/20	40	35.34	70	35.46	35.40	-30	54,301	-0.06%
2019/06/19	28	33.68	90	33.84	34.75	-62	53,334	-0.12%
2019/06/18	28	31.54	74	31.43	31.60	-46	52,857	-0.09%
2019/06/17	53	32.31	24	32.02	32.00	29	53,956	0.05%
2019/06/14	36	32.43	22	32.36	31.80	14	54,160	0.03%
2019/06/13	13	32.84	22	32.71	32.60	-9	54,797	-0.02%
2019/06/12	74	33.08	24	33.08	32.95	50	54,846	0.09%
2019/06/11	61	32.54	67	33.05	33.50	-6	54,597	-0.01%
2019/06/10	30	30.19	37	30.03	31.00	-7	53,189	-0.01%
2019/06/06	21	28.50	24	28.66	28.65	-3	52,550	-0.01%
2019/06/05	66	29.99	29	29.85	28.70	37	52,461	0.07%
2019/06/04	3	29.37	22	29.36	29.45	-19	52,060	-0.04%
2019/06/03	40	29.23	28	28.82	28.70	12	52,433	0.02%
2019/05/31	43	29.11	48	29.29	29.95	-5	52,430	-0.01%
2019/05/30	33	28.96	57	28.89	28.60	-24	52,743	-0.05%
2019/05/29	29	27.92	32	27.78	28.65	-3	52,975	-0.01%
2019/05/28	62	28.28	68	28.34	28.00	-6	52,718	-0.01%
2019/05/27	70	28.34	54	28.19	28.15	16	52,957	0.03%
2019/05/24	74	28.74	68	28.35	28.00	6	52,971	0.01%
2019/05/23	120	28.62	206	28.56	28.30	-86	52,209	-0.16%	大買/大賣/
2019/05/22	29	31.47	28	31.60	30.45	1	51,339	0.00%
2019/05/21	59	30.70	57	30.97	31.15	2	50,851	0.00%
2019/05/20	56	30.95	45	30.91	30.45	11	50,485	0.02%
2019/05/17	106	32.70	71.7	33.19	31.60	34.3	49,911	0.07%	大買/
2019/05/16	88	36.34	46	35.87	34.70	42	48,884	0.09%
2019/05/15	45	36.15	67	36.47	37.50	-22	48,004	-0.05%
2019/05/14	80	35.32	55	35.19	35.00	25	47,407	0.05%
2019/05/13	45	35.32	102	35.53	35.80	-57	47,291	-0.12%	大賣/
2019/05/10	68	34.67	26	35.12	34.40	42	47,036	0.09%
2019/05/09	41	34.49	41	34.16	33.80	0	46,479	0.00%
2019/05/08	57	34.89	82	35.27	35.60	-25	46,563	-0.05%
2019/05/07	38	34.23	30	34.34	34.55	8	46,466	0.02%
2019/05/06	18	32.63	15	32.87	33.05	3	46,278	0.01%
2019/05/03	19	34.73	16	34.82	34.80	3	46,117	0.01%
2019/05/02	37	34.21	25	34.28	34.40	12	46,079	0.03%
2019/04/30	40	33.65	64	33.50	34.45	-24	46,322	-0.05%
2019/04/29	30	32.95	56	33.28	32.50	-26	45,976	-0.06%
2019/04/26	67	36.46	55	36.23	36.05	12	45,347	0.03%
2019/04/25	35	37.23	37	37.64	37.95	-2	44,961	0.00%
2019/04/24	34	37.29	52	37.16	37.95	-18	44,559	-0.04%
2019/04/23	40	36.97	61	36.33	36.25	-21	44,060	-0.05%
2019/04/22	49	38.12	48	38.00	37.60	1	44,178	0.00%
2019/04/19	110	37.68	64	38.49	37.60	46	44,972	0.10%	大買/
2019/04/18	50	38.12	35	37.80	37.00	15	44,786	0.03%
2019/04/17	27	37.76	60	37.94	37.55	-33	46,337	-0.07%
2019/04/16	57	38.14	87	38.15	37.25	-30	46,299	-0.06%
2019/04/15	37	36.96	16	37.01	37.10	21	46,543	0.05%
2019/04/12	28	37.07	33	37.43	36.70	-5	47,031	-0.01%
2019/04/11	18	37.04	32.2	36.62	36.25	-14.2	47,585	-0.03%
2019/04/10	73	36.68	54	36.76	36.00	19	47,233	0.04%
2019/04/09	203	37.15	86	37.17	36.35	117	46,493	0.25%	大買/鉅額交易
2019/04/08	53	37.82	53.1	37.65	39.25	-0.1	46,201	0.00%
2019/04/03	28	34.11	116	34.44	36.05	-88	44,730	-0.20%	大賣/
2019/04/02	52	32.52	85	32.73	32.95	-33	43,720	-0.08%
2019/04/01	91	31.54	80	31.28	32.30	11	43,301	0.03%
2019/03/29	68	29.99	25	29.76	29.60	43	41,989	0.10%
2019/03/28	54	29.58	60	29.68	29.90	-6	41,685	-0.01%
2019/03/27	17	29.29	22	29.41	29.65	-5	42,032	-0.01%
2019/03/26	73	29.30	25	29.88	28.80	48	42,145	0.11%
2019/03/25	11	29.71	85	29.28	30.30	-74	41,759	-0.18%
2019/03/22	34	30.10	11	29.80	29.85	23	42,580	0.05%
2019/03/21	52	29.83	50	30.14	30.15	2	43,142	0.00%
2019/03/20	59	29.20	62	29.32	29.20	-3	43,479	-0.01%
2019/03/19	33	28.32	41	28.23	27.80	-8	43,091	-0.02%
2019/03/18	30	27.11	114	27.62	28.45	-84	43,621	-0.19%	大賣/
2019/03/15	33	25.97	65	26.21	25.90	-32	44,889	-0.07%
2019/03/14	38	25.22	47	25.45	25.45	-9	45,411	-0.02%
2019/03/13	38	25.02	28	24.99	24.90	10	45,916	0.02%
2019/03/12	36	24.93	32	24.84	24.80	4	46,127	0.01%
2019/03/11	5	24.95	12	24.42	24.40	-7	46,637	-0.02%
2019/03/08	35	24.76	4	24.65	24.90	31	47,477	0.07%
2019/03/07	45	25.24	43	25.46	25.25	2	48,383	0.00%
2019/03/06	4	24.58	7	24.69	24.65	-3	48,546	-0.01%
2019/03/05	73	25.29	42	24.94	24.60	31	48,447	0.06%
2019/03/04	35	25.01	92.8	25.40	26.25	-57.8	48,144	-0.12%
2019/02/27	9	24.40	21	24.20	24.10	-12	47,438	-0.03%
2019/02/26	55	24.62	58	24.74	24.25	-3	47,534	-0.01%
2019/02/25	16	24.05	87	24.15	24.55	-71	47,565	-0.15%
2019/02/22	35	23.29	5	23.46	23.15	30	47,565	0.06%
2019/02/21	2	23.48	1	23.55	23.45	1	47,940	0.00%
2019/02/20	9	23.75	22	23.78	23.45	-13	48,306	-0.03%
2019/02/19	3	23.85	4	23.80	23.90	-1	49,978	0.00%
2019/02/18	27	24.41	34.7	24.62	23.70	-7.7	51,142	-0.01%
2019/02/15	14	24.07	20	23.97	24.20	-6	51,091	-0.01%
2019/02/14	9	24.23	28	24.32	24.20	-19	51,262	-0.04%
2019/02/13	39	23.83	28	24.09	24.10	11	51,254	0.02%
2019/02/12	36	23.84	14	23.79	23.50	22	50,880	0.04%
2019/02/11	6	23.12	36	23.16	23.25	-30	50,453	-0.06%
2019/01/30	48	22.91	28	22.95	22.50	20	50,157	0.04%
2019/01/29	27	22.67	45	22.74	22.85	-18	49,844	-0.04%
2019/01/28	68	22.36	154	22.36	22.35	-86	49,256	-0.17%	大賣/
2019/01/25	45	21.68	68	21.81	21.70	-23	48,865	-0.05%
2019/01/24	95	21.61	75	21.71	21.60	20	48,687	0.04%
2019/01/23	31	21.27	17	21.19	21.15	14	48,309	0.03%
2019/01/22	9	21.56	3	21.52	21.35	6	48,270	0.01%
2019/01/21	55	22.35	31	22.30	22.10	24	48,107	0.05%
2019/01/18	43	21.73	106	22.06	22.15	-63	47,932	-0.13%	大賣/
2019/01/17	73	21.74	14	21.55	21.45	59	47,527	0.12%
2019/01/16	30	21.31	27	21.48	21.55	3	47,486	0.01%
2019/01/15	12	21.21	2.5	21.30	21.10	9.5	47,224	0.02%
2019/01/14	14	20.88	22	20.73	21.05	-8	47,003	-0.02%
2019/01/11	73	21.34	59.5	21.29	21.20	13.5	46,587	0.03%
2019/01/10	20	22.14	17	21.94	22.10	3	45,563	0.01%
2019/01/09	53	22.87	32	22.86	22.05	21	45,111	0.05%
2019/01/08	40	24.38	29	24.37	24.45	11	43,553	0.03%
2019/01/07	29	24.62	40	24.51	24.10	-11	43,384	-0.03%
2019/01/04	41	24.08	25	24.09	23.90	16	42,886	0.04%
2019/01/03	74	23.66	95	23.71	24.20	-21	42,612	-0.05%
2019/01/02	9	22.89	52	23.06	23.10	-43	42,096	-0.10%
2018/12/28	51	22.46	25	22.49	22.30	26	41,712	0.06%
2018/12/27	64	22.73	86	23.05	23.20	-22	41,775	-0.05%
2018/12/26	9	21.45	11	21.59	21.20	-2	40,818	0.00%
2018/12/25	15	22.40	31	22.56	22.05	-16	40,503	-0.04%
2018/12/24	27	23.03	23	23.05	23.45	4	40,305	0.01%
2018/12/22	3	22.57	7	22.71	22.60	-4	40,166	-0.01%
2018/12/21	17	22.70	20	22.94	22.90	-3	40,995	-0.01%
2018/12/20	92	22.56	91	22.69	22.95	1	40,686	0.00%
2018/12/19	46	22.97	31	22.68	22.25	15	40,167	0.04%
2018/12/18	27	22.75	32.6	22.82	23.10	-5.6	40,020	-0.01%
2018/12/17	32	22.85	24	22.90	22.45	8	39,933	0.02%
2018/12/14	26	23.13	24	23.28	22.60	2	39,015	0.01%
2018/12/13	38	23.07	24	23.26	22.95	14	38,567	0.04%
2018/12/12	126	24.37	131	24.20	24.20	-5	38,480	-0.01%	大買/大賣/
2018/12/11	210	24.48	194	24.70	24.65	16	39,611	0.04%	大買/大賣/
2018/12/10	259	23.91	322	24.15	24.45	-63	39,067	-0.16%	大買/大賣/
2018/12/07	18	22.21	87	22.98	23.35	-69	37,090	-0.19%
2018/12/06	49	22.84	16	21.18	21.25	33	36,201	0.09%
2018/12/05	42.2	22.52	51	22.39	22.90	-8.9	35,368	-0.03%
2018/12/04	34	22.86	87	22.64	22.55	-53	35,143	-0.15%
2018/12/03	231	22.69	287	22.84	22.75	-56	34,558	-0.16%	大買/大賣/
2018/11/30	54	21.01	58	21.24	21.15	-4	33,688	-0.01%
2018/11/29	12	20.30	16	20.23	20.00	-4	32,619	-0.01%
2018/11/28	12	20.08	27	19.94	19.95	-15	32,253	-0.05%
2018/11/27	12	19.51	30	19.56	20.00	-18	32,012	-0.06%
2018/11/26	13	18.82	1	19.00	18.75	12	31,484	0.04%
2018/11/23	4	18.78	39	18.81	18.70	-35	31,339	-0.11%
2018/11/22	18	19.38	316	19.26	18.65	-298	31,097	-0.96%	大賣/鉅額交易
2018/11/21	1	19.80	12	19.82	20.05	-11	30,694	-0.04%
2018/11/20	3	19.93	14	19.88	19.95	-11	30,241	-0.04%
2018/11/19	15	19.95	27	19.90	19.80	-12	30,093	-0.04%
2018/11/16	33	19.72	81	19.66	19.65	-48	30,298	-0.16%
2018/11/15	55	18.08	80	18.03	18.70	-25	28,350	-0.09%
2018/11/14	10	17.10	14	16.97	17.00	-4	26,927	-0.01%
2018/11/13	12	16.34	22	16.34	16.85	-10	26,700	-0.04%
2018/11/12	5	16.86	37	16.73	16.70	-32	26,521	-0.12%
2018/11/09	1	15.95	30	16.12	16.15	-29	26,558	-0.11%
2018/11/08	11	16.10	0	0.00	15.80	11	26,801	0.04%
2018/11/07	15	15.87	13	15.94	16.10	2	27,035	0.01%
2018/11/06	26	15.71	11	15.74	15.45	15	27,593	0.05%
2018/11/05	1	15.50	0	0.00	16.00	1	27,724	0.00%
2018/11/02	22	15.83	4	15.70	15.60	18	28,102	0.06%
2018/11/01	5	15.30	0	0.00	15.60	5	27,894	0.02%
2018/10/31	4	15.28	3	15.05	15.05	1	27,747	0.00%
2018/10/30	10	14.61	20	14.47	14.65	-10	27,564	-0.04%
2018/10/29	17	15.08	12	15.01	14.60	5	27,263	0.02%
2018/10/26	8	16.03	10	15.95	15.90	-2	26,957	-0.01%
2018/10/25	0	0.00	5	15.99	16.00	-5	26,810	-0.02%
2018/10/24	0	0.00	3	16.47	16.45	-3	26,656	-0.01%
2018/10/23	4	16.15	0	0.00	16.00	4	26,467	0.02%
2018/10/22	1	16.10	1	16.35	16.35	0	26,571	0.00%
2018/10/19	5	16.01	0	0.00	16.20	5	26,532	0.02%
2018/10/18	1	16.00	6	16.45	16.60	-5	26,337	-0.02%
2018/10/17	7	16.13	0	0.00	16.05	7	26,163	0.03%
2018/10/16	19	15.80	3	16.13	15.85	16	25,958	0.06%
2018/10/15	5	16.24	0	0.00	16.30	5	25,623	0.02%
2018/10/12	13	16.13	7	16.12	16.45	6	25,490	0.02%
2018/10/11	14	16.00	15	15.89	15.80	-1	25,153	0.00%
2018/10/09	67	18.28	30	18.25	17.55	37	24,461	0.15%
2018/10/08	0	0.00	17	18.97	19.20	-17	23,636	-0.07%
2018/10/05	111	18.92	217	18.70	18.65	-106	23,400	-0.45%	大買/大賣/鉅額交易
2018/10/04	9	19.19	40	19.17	19.15	-31	22,736	-0.14%
2018/10/03	39	19.64	122.3	19.67	19.50	-83.3	22,549	-0.37%	大賣/
2018/10/02	124	19.56	8	19.56	19.55	116	22,337	0.52%	大買/鉅額交易
2018/10/01	13	20.05	27	20.10	20.15	-14	21,979	-0.06%
2018/09/28	57	20.19	70	20.22	20.05	-13	21,947	-0.06%
2018/09/27	5	19.76	14	19.65	19.55	-9	21,033	-0.04%
2018/09/26	11	20.00	22	20.03	20.00	-11	20,762	-0.05%
2018/09/25	35	20.07	70	19.85	20.30	-35	20,528	-0.17%
2018/09/21	38	19.07	28	18.99	19.10	10	19,851	0.05%
2018/09/20	42	19.85	29	19.95	19.75	13	18,981	0.07%
2018/09/19	45	20.18	24	20.05	19.70	21	18,655	0.11%
2018/09/18	26	20.08	28.7	20.11	19.85	-2.7	18,040	-0.02%
2018/09/17	114	19.99	183	19.99	20.05	-69	17,160	-0.40%	大買/大賣/
2018/09/14	25	18.80	122	18.64	19.00	-97	14,851	-0.65%	大賣/
2018/09/13	3	18.13	35	18.18	18.15	-32	14,092	-0.23%
2018/09/12	39	18.00	55	17.94	18.15	-16	13,716	-0.12%
2018/09/11	31	17.57	16	17.42	17.70	15	13,564	0.11%
2018/09/10	7	17.13	39	16.91	16.90	-32	13,926	-0.23%
2018/09/07	14	17.81	37	17.84	17.60	-23	15,843	-0.15%
2018/09/06	14	18.34	48	18.29	18.00	-34	16,187	-0.21%
2018/09/05	21	18.28	11	18.31	18.20	10	16,433	0.06%
2018/09/04	72	18.23	60	18.38	18.10	12	16,252	0.07%
2018/09/03	2	17.90	5	17.80	17.75	-3	15,655	-0.02%
2018/08/31	2	17.65	2	17.65	17.60	0	15,537	0.00%
2018/08/30	2	17.80	6	17.80	17.80	-4	15,546	-0.03%
2018/08/29	11	17.85	14	17.88	17.85	-3	15,551	-0.02%
2018/08/28	18	18.21	37	18.19	18.00	-19	15,641	-0.12%
2018/08/27	3	17.85	6	18.16	17.95	-3	15,741	-0.02%
2018/08/24	15	17.85	24	17.94	18.00	-9	15,638	-0.06%
2018/08/23	13	17.91	49	17.94	18.20	-36	15,332	-0.23%
2018/08/22	10	17.05	11	17.09	17.20	-1	14,617	-0.01%
2018/08/21	7	17.02	5	17.03	17.15	2	14,688	0.01%
2018/08/20	29	17.19	106	17.01	17.00	-77	14,688	-0.52%	大賣/
2018/08/17	43	18.07	90	17.63	17.60	-47	14,521	-0.32%
2018/08/16	14	17.61	45	17.80	17.85	-31	14,172	-0.22%
2018/08/15	16	17.38	16	17.45	17.25	0	13,676	0.00%
2018/08/14	17	17.35	11	17.35	17.40	6	13,305	0.05%
2018/08/13	31	17.21	77	17.18	17.10	-46	13,070	-0.35%
2018/08/10	9	16.73	20	16.74	16.65	-11	12,408	-0.09%
2018/08/09	12.2	16.75	48	16.89	17.00	-35.8	12,170	-0.29%
2018/08/08	4.2	16.20	5	16.15	16.10	-0.8	11,779	-0.01%
2018/08/06	0.1	16.10	1	16.15	16.15	-0.9	12,129	-0.01%
2018/08/03	4.1	15.98	0	0.00	16.10	4.1	12,175	0.03%
2018/08/02	40	16.08	0	0.00	15.95	40	12,278	0.33%
2018/08/01	0.1	16.30	5	16.39	16.35	-4.9	12,262	-0.04%
2018/07/31	0	0.00	2	16.35	16.25	-2	12,376	-0.02%
2018/07/30	7.1	16.29	1	16.25	16.40	6.1	12,401	0.05%
2018/07/27	3	16.57	7	16.65	16.70	-4	12,434	-0.03%
2018/07/26	52	16.46	2	16.50	16.35	50	12,468	0.40%
2018/07/25	5	16.62	4	16.58	16.55	1	12,586	0.01%
2018/07/24	0	0.00	1	16.45	16.50	-1	12,665	-0.01%
2018/07/23	2	16.43	1	16.40	16.40	1	12,732	0.01%
2018/07/20	32	16.36	2	16.40	16.40	30	12,842	0.23%
2018/07/19	47	16.46	5	16.49	16.45	42	13,167	0.32%
2018/07/18	5	16.27	7	16.37	16.35	-2	13,360	-0.01%
2018/07/17	20	16.10	0	0.00	16.10	20	13,385	0.15%
2018/07/16	4	16.21	5	16.20	16.20	-1	13,548	-0.01%
2018/07/13	8	16.15	4	16.18	16.20	4	13,757	0.03%
2018/07/12	4	16.00	2	16.08	16.10	2	13,823	0.01%
2018/07/11	0	0.00	10	15.88	15.90	-10	13,831	-0.07%
2018/07/10	7	16.02	7	15.97	15.95	0	13,873	0.00%
2018/07/09	12	15.44	20	15.59	15.50	-8	13,935	-0.06%
2018/07/06	27	15.56	3	15.80	15.40	24	14,054	0.17%
2018/07/05	13	15.99	4	16.10	16.15	9	13,880	0.06%
2018/07/04	16	15.99	16	15.83	15.85	0	13,881	0.00%
2018/07/03	21	16.29	20	16.03	15.80	1	13,830	0.01%
2018/07/02	8	16.25	10	16.43	16.20	-2	13,791	-0.01%
2018/06/29	13	16.30	3	16.32	16.30	10	13,797	0.07%
2018/06/28	24	16.11	0	0.00	16.10	24	13,784	0.17%
2018/06/27	12	16.40	2	16.55	16.20	10	13,772	0.07%
2018/06/26	7	16.40	3	16.40	16.40	4	13,846	0.03%
2018/06/25	10	16.97	1	16.95	16.90	9	13,926	0.06%
2018/06/22	18	16.97	0	0.00	16.90	18	14,169	0.13%
2018/06/21	0	0.00	21	17.10	17.10	-21	14,225	-0.15%
2018/06/20	22	17.27	12	17.36	17.20	10	14,345	0.07%
2018/06/19	22	17.60	24	17.86	17.40	-2	14,405	-0.01%
2018/06/15	250	18.44	83	18.80	17.70	167	14,212	1.18%	大買/鉅額交易
2018/06/14	51	17.48	50	17.44	17.70	1	12,301	0.01%
2018/06/13	38	17.24	130	17.40	17.15	-92	12,135	-0.76%	大賣/
2018/06/12	5	17.13	9	17.10	17.05	-4	11,916	-0.03%
2018/06/11	1	17.10	3	17.10	17.10	-2	12,169	-0.02%
2018/06/08	12	17.19	0	0.00	17.15	12	12,277	0.10%
2018/06/07	1	17.25	0	0.00	17.10	1	12,593	0.01%
2018/06/06	3	17.32	3	17.38	17.25	0	12,775	0.00%
2018/06/05	11	17.37	1	17.35	17.25	10	12,917	0.08%
2018/06/04	14	17.24	18	17.34	17.60	-4	13,377	-0.03%
2018/06/01	5	16.81	1	16.85	16.80	4	13,253	0.03%
2018/05/31	5	16.91	2	17.00	16.80	3	13,361	0.02%
2018/05/30	5	16.92	4	16.89	16.80	1	13,572	0.01%
2018/05/29	9	17.12	3	17.10	17.05	6	13,743	0.04%
2018/05/28	2	17.40	8	17.40	17.40	-6	14,087	-0.04%
2018/05/25	9	17.39	2	17.28	17.20	7	14,339	0.05%
2018/05/24	13	17.50	5	17.44	17.40	8	14,560	0.05%
2018/05/23	0	17.40	0	0.00	17.40	0	15,030	0.00%
2018/05/22	7	17.74	8	17.73	17.50	-1	15,826	-0.01%
2018/05/21	3	17.40	14	17.52	17.65	-11	16,406	-0.07%
2018/05/18	11	17.17	2	17.25	17.05	9	16,817	0.05%
2018/05/17	4	17.58	8	17.61	17.50	-4	17,382	-0.02%
2018/05/16	10	17.46	3	17.47	17.50	7	17,687	0.04%
2018/05/15	8	17.48	2	17.53	17.35	6	18,190	0.03%
2018/05/14	6	17.17	2	17.18	17.15	4	19,184	0.02%
2018/05/11	1	17.45	2	17.23	17.15	-1	19,930	-0.01%
2018/05/10	11	17.35	4	17.35	17.35	7	20,996	0.03%
2018/05/09	15	17.27	1	17.35	17.15	14	21,965	0.06%
2018/05/08	12	17.15	50	17.20	17.20	-38	24,181	-0.16%
2018/05/07	4	16.91	0	0.00	16.85	4	25,602	0.02%
2018/05/04	12	16.77	1	17.00	16.75	11	27,077	0.04%
2018/05/03	14	17.27	5	17.32	17.25	9	28,152	0.03%
2018/05/02	20	16.91	8	17.23	17.05	12	29,687	0.04%
2018/04/30	9	16.92	3	16.75	16.80	6	29,843	0.02%
2018/04/27	4	16.39	2	16.45	16.50	2	30,038	0.01%
2018/04/26	3	16.85	0	0.00	16.60	3	30,253	0.01%
2018/04/25	25	16.38	11	16.36	16.80	14	30,650	0.05%
2018/04/24	13	17.35	7	17.18	16.90	6	30,719	0.02%
2018/04/23	12	18.24	27	18.11	17.95	-15	31,375	-0.05%
2018/04/20	44	18.27	11	18.36	18.25	33	31,439	0.10%
2018/04/19	66	18.24	15	18.33	18.20	51	31,528	0.16%
2018/04/18	12	18.06	23	18.07	18.05	-11	31,638	-0.03%
2018/04/17	9	18.38	46	18.27	18.05	-37	31,653	-0.12%
2018/04/16	36	18.49	13	18.50	18.35	23	31,826	0.07%
2018/04/13	22	18.78	43	18.81	18.75	-21	32,570	-0.06%
2018/04/12	4	18.73	42	18.71	18.65	-38	32,799	-0.12%
2018/04/11	40	18.15	0	0.00	18.00	40	32,798	0.12%
2018/04/10	4	18.10	0	0.00	18.10	4	32,831	0.01%
2018/04/09	1	18.30	1	18.20	18.15	0	32,971	0.00%
2018/04/03	7	18.54	35	18.65	18.55	-28	33,070	-0.08%
2018/04/02	1	18.90	1	18.85	18.75	0	33,166	0.00%
2018/03/31	5	18.90	11	19.11	18.85	-6	33,427	-0.02%
2018/03/30	2	18.93	28	18.89	18.85	-26	33,583	-0.08%
2018/03/29	6	19.13	7	19.14	18.85	-1	33,733	0.00%
2018/03/28	20	19.37	17	19.35	19.20	3	33,833	0.01%
2018/03/27	9	19.13	19	19.31	19.65	-10	33,767	-0.03%
2018/03/26	30	18.98	8	18.98	18.90	22	33,654	0.07%
2018/03/23	6	18.62	10	18.58	18.70	-4	33,972	-0.01%
2018/03/22	3	19.78	14	19.49	19.20	-11	34,072	-0.03%
2018/03/21	65	19.99	58	19.97	19.95	7	34,411	0.02%
2018/03/20	21	19.90	30	20.05	20.05	-9	34,540	-0.03%
2018/03/19	25	19.88	13	19.98	19.80	12	34,878	0.03%
2018/03/16	28	20.21	9	20.08	19.75	19	35,823	0.05%
2018/03/15	47	20.17	30	20.22	20.05	17	36,500	0.05%
2018/03/14	27	19.94	21	20.00	19.85	6	36,260	0.02%
2018/03/13	20	20.19	32	20.23	20.15	-12	36,428	-0.03%
2018/03/12	54	19.84	16	19.86	19.85	38	36,767	0.10%
2018/03/09	18	19.74	25	19.76	19.55	-7	36,757	-0.02%
2018/03/08	54	19.61	54	19.85	19.80	0	36,560	0.00%
2018/03/07	40	19.11	2	18.88	19.10	38	35,992	0.11%
2018/03/06	6	19.19	1	19.25	19.25	5	35,838	0.01%
2018/03/05	22	19.22	44	18.99	18.80	-22	35,853	-0.06%
2018/03/02	25	19.69	7	19.66	19.55	18	35,579	0.05%
2018/03/01	71	20.31	15	20.40	20.15	56	35,353	0.16%
2018/02/27	11	19.94	17	20.09	20.20	-6	34,992	-0.02%
2018/02/26	54	20.06	5	19.98	19.90	49	34,738	0.14%
2018/02/23	94	20.41	106	20.31	20.20	-12	34,638	-0.03%	大賣/
2018/02/22	62	20.38	32	20.48	20.60	30	34,304	0.09%
2018/02/21	27	19.17	77	19.82	19.90	-50	33,667	-0.15%
2018/02/12	92	19.29	39	18.86	18.50	53	33,096	0.16%
2018/02/09	57	18.04	31	18.10	19.00	26	32,711	0.08%
2018/02/08	68	19.19	9	19.21	18.70	59	32,221	0.18%
2018/02/07	49	19.64	43	19.61	19.35	6	31,995	0.02%
2018/02/06	72	19.45	61	19.57	19.05	11	31,452	0.03%
2018/02/05	24	20.49	31	20.47	21.00	-7	30,419	-0.02%
2018/02/02	33	20.90	45	20.77	20.90	-12	29,702	-0.04%
2018/02/01	64	21.23	62	21.32	21.10	2	28,889	0.01%
2018/01/31	112	20.76	204	20.40	21.20	-92	28,550	-0.32%	大買/大賣/
2018/01/30	105	20.04	99	19.98	19.60	6	26,485	0.02%	大買/
2018/01/29	81	19.23	120	19.22	19.80	-39	25,279	-0.15%	大賣/
2018/01/26	93	19.00	82	18.89	18.55	11	24,190	0.05%
2018/01/25	73	18.31	183	18.40	18.60	-110	23,074	-0.48%	大賣/鉅額交易
2018/01/24	9	17.53	38	17.44	17.30	-29	21,455	-0.14%
2018/01/23	22	17.37	25	17.61	17.70	-3	21,151	-0.01%
2018/01/22	14	17.41	11	17.45	17.15	3	20,782	0.01%
2018/01/19	45	18.04	6	18.00	17.85	39	20,467	0.19%
2018/01/18	36	17.95	36	17.90	17.85	0	19,948	0.00%
2018/01/17	29	17.96	66	17.93	17.90	-37	19,607	-0.19%
2018/01/16	0	0.00	8	17.35	17.55	-8	18,760	-0.04%
2018/01/15	23	17.45	7	17.20	17.10	16	18,568	0.09%
2018/01/12	4	17.59	11	17.52	17.50	-7	18,286	-0.04%
2018/01/11	0	0.00	31	16.99	17.30	-31	17,938	-0.17%
2018/01/10	6	17.02	1	17.30	16.85	5	17,791	0.03%
2018/01/09	57	17.57	19	17.53	17.30	38	17,540	0.22%
2018/01/08	7	17.08	10	17.10	17.15	-3	16,729	-0.02%
2018/01/05	109	16.85	7	16.91	16.90	102	16,330	0.62%	大買/鉅額交易
2018/01/04	1	16.65	6	16.78	16.65	-5	16,125	-0.03%
2018/01/03	6	16.87	9	16.80	16.60	-3	16,023	-0.02%
2018/01/02	18	16.56	31	16.53	16.80	-13	15,821	-0.08%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－18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－21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－22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-中壢券商分點個股進出
凱基-中壢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-中壢 券商分點個股進出 凱基-中壢 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-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析