欣興 (3037)-富邦-花蓮券商分點個股進出

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
182.5
漲跌
▼1.5
漲幅
-0.82%
成交量
17,284張
產業
上市電子零組件類股▲1.55%
2742人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	18	182.83	11	182.64	182.50	7	18,070	0.04%
2024/04/25	12	186.88	8.1	188.02	184.00	3.9	18,192	0.02%
2024/04/24	1	184.50	18.3	185.35	187.00	-17.3	17,703	-0.10%
2024/04/23	1.1	169.23	1.1	171.93	170.00	0.1	17,511	0.00%
2024/04/22	3	167.84	2	168.00	167.50	1	17,483	0.01%
2024/04/19	10	172.50	1	171.00	170.00	9	17,462	0.05%
2024/04/18	1	177.50	1	177.00	178.50	0	17,256	0.00%
2024/04/17	1.2	178.83	4	179.50	179.00	-2.8	17,275	-0.02%
2024/04/16	6	178.58	1.5	178.64	177.00	4.5	17,189	0.03%
2024/04/15	19.6	184.29	2.5	182.61	182.50	17.1	17,092	0.10%
2024/04/12	5	192.90	2	192.25	194.00	3	16,828	0.02%
2024/04/11	1	190.00	4	191.50	192.50	-3	16,964	-0.02%
2024/04/10	3.1	193.02	4	192.38	191.50	-0.9	17,078	-0.01%
2024/04/09	9	195.05	0	0.00	193.50	9	17,147	0.05%
2024/04/08	4	197.76	5.3	198.85	199.00	-1.3	17,073	-0.01%
2024/04/03	3	191.50	1	192.50	192.00	2	16,814	0.01%
2024/04/02	5	193.90	3	195.16	193.50	2	16,766	0.01%
2024/04/01	5	194.80	5.1	195.32	193.00	-0.1	16,727	0.00%
2024/03/29	3	191.67	5	192.20	191.00	-2	16,622	-0.01%
2024/03/28	2	190.00	0	0.00	190.00	2	16,502	0.01%
2024/03/27	2	191.26	2.2	191.91	191.50	-0.2	16,503	0.00%
2024/03/26	2.1	192.62	4.2	193.41	190.00	-2.1	16,579	-0.01%
2024/03/25	2	197.00	7.1	198.08	198.00	-5.1	16,372	-0.03%
2024/03/22	8	197.56	8	199.19	200.00	0	16,352	0.00%
2024/03/21	21.1	200.20	21.6	201.01	200.00	-0.5	16,283	0.00%
2024/03/20	19	195.32	36	195.97	196.50	-17	16,104	-0.11%
2024/03/19	16.1	190.79	29.8	191.81	192.50	-13.8	15,743	-0.09%
2024/03/18	6.1	182.69	31	182.82	187.00	-25	15,167	-0.16%
2024/03/15	8	173.44	1	176.00	172.00	7	14,782	0.05%
2024/03/14	0	0.00	7	179.57	177.50	-7	14,960	-0.05%
2024/03/13	11	180.27	2.3	177.56	177.50	8.8	14,974	0.06%
2024/03/12	0	0.00	8	181.00	182.00	-8	14,884	-0.05%
2024/03/11	3.1	176.34	3.1	176.97	177.00	-0.1	14,746	0.00%
2024/03/08	11.1	172.83	12	174.04	173.50	-0.9	14,819	-0.01%
2024/03/07	5.2	174.36	8.4	174.42	172.50	-3.2	14,725	-0.02%
2024/03/06	9	174.06	2.1	174.98	174.00	6.9	14,683	0.05%
2024/03/05	2	179.25	2.1	178.17	178.00	-0.1	14,731	0.00%
2024/03/04	1	181.50	5.1	181.09	180.50	-4.1	14,948	-0.03%
2024/03/01	5.2	178.68	10.1	178.95	178.00	-4.9	15,050	-0.03%
2024/02/29	8.1	175.70	32.5	175.08	179.50	-24.4	14,991	-0.16%
2024/02/27	70.8	183.22	48.4	181.29	179.00	22.3	14,636	0.15%
2024/02/26	20.1	193.86	70.1	195.50	196.00	-49.9	13,782	-0.36%
2024/02/23	4.2	189.43	5.6	189.68	188.00	-1.4	13,574	-0.01%
2024/02/22	12.6	187.98	8.5	188.58	189.00	4.1	13,899	0.03%
2024/02/21	5	189.99	2	188.75	189.50	3	13,926	0.02%
2024/02/20	4.3	192.24	6.1	189.58	190.50	-1.8	13,945	-0.01%
2024/02/19	7	191.36	40.9	189.83	192.50	-33.8	13,727	-0.25%
2024/02/16	5	181.30	9	181.72	182.00	-4	13,206	-0.03%
2024/02/15	3	180.83	8	180.25	180.50	-5	13,208	-0.04%
2024/02/05	7	177.14	5	176.80	176.50	2	13,201	0.02%
2024/02/02	4	178.88	10	179.55	180.00	-6	13,273	-0.05%
2024/02/01	2	176.75	5.1	176.80	177.50	-3.1	13,239	-0.02%
2024/01/31	0	0.00	3	177.50	176.00	-3	13,263	-0.02%
2024/01/30	6	178.92	14.2	178.82	178.00	-8.2	13,303	-0.06%
2024/01/29	3	177.00	22.3	176.78	178.00	-19.3	13,226	-0.15%
2024/01/26	51	172.99	39	172.51	171.50	12	13,187	0.09%
2024/01/25	10.1	174.41	26	175.10	175.50	-16	13,195	-0.12%
2024/01/24	8	169.75	2.2	171.14	169.50	5.8	12,861	0.05%
2024/01/23	5.1	172.02	1	173.00	174.50	4.1	12,765	0.03%
2024/01/22	2.2	173.77	11.4	173.64	175.00	-9.2	12,782	-0.07%
2024/01/19	2	166.75	12.2	167.42	169.50	-10.2	12,792	-0.08%
2024/01/18	1.2	157.21	0	0.00	157.00	1.2	12,858	0.01%
2024/01/17	1.1	160.91	11	161.50	158.50	-9.9	12,936	-0.08%
2024/01/16	1	161.50	2	161.25	162.00	-1	13,170	-0.01%
2024/01/15	2.2	159.86	2	160.50	159.50	0.2	13,188	0.00%
2024/01/12	3.4	159.41	0	0.00	159.00	3.4	13,212	0.03%
2024/01/11	8.1	161.56	1	160.00	160.50	7.1	13,277	0.05%
2024/01/10	1.1	161.49	2	161.25	162.50	-0.9	13,469	-0.01%
2024/01/09	12	162.67	11.1	164.49	162.50	0.9	13,506	0.01%
2024/01/08	4	162.50	2	162.00	161.00	2	13,686	0.01%
2024/01/05	13.3	161.70	0	0.00	160.00	13.3	13,824	0.10%
2024/01/04	11.3	166.18	2	166.50	164.50	9.3	13,724	0.07%
2024/01/03	6.1	170.89	2	171.00	170.00	4.1	13,823	0.03%
2024/01/02	2	172.75	3	172.50	173.00	-1	13,782	-0.01%
2023/12/29	0	0.00	3	175.17	176.00	-3	13,827	-0.02%
2023/12/27	2	179.00	1	178.50	178.00	1	13,959	0.01%
2023/12/26	1	178.00	0	0.00	177.50	1	14,136	0.01%
2023/12/25	3	176.17	2	175.50	175.00	1	14,217	0.01%
2023/12/22	3.1	177.65	2	175.50	175.00	1.1	14,389	0.01%
2023/12/21	2	176.75	7	177.64	179.00	-5	14,380	-0.03%
2023/12/20	3.1	173.73	0	0.00	173.00	3.1	14,324	0.02%
2023/12/19	3	174.68	2.2	176.36	174.50	0.9	14,450	0.01%
2023/12/18	11.1	177.55	4	179.25	176.00	7.1	14,520	0.05%
2023/12/15	9	180.89	19	181.53	182.00	-10	14,636	-0.07%
2023/12/14	7	178.43	25.1	179.76	180.50	-18.1	14,685	-0.12%
2023/12/13	2	176.00	5.1	176.60	177.00	-3.1	14,720	-0.02%
2023/12/12	15	177.83	5	178.50	176.00	10	15,164	0.07%
2023/12/11	5	179.50	11.2	179.97	178.00	-6.2	15,193	-0.04%
2023/12/08	6	174.17	8	173.44	174.50	-2	14,950	-0.01%
2023/12/07	1	170.00	1	169.50	168.50	0	15,016	0.00%
2023/12/06	2	170.50	4	171.50	170.00	-2	15,083	-0.01%
2023/12/05	5	172.80	4	171.50	171.50	1	15,110	0.01%
2023/12/04	2.3	174.78	2.2	176.64	177.00	0.1	14,993	0.00%
2023/12/01	3.1	177.16	14	175.07	176.00	-11	14,991	-0.07%
2023/11/30	7	174.86	16	175.34	177.00	-9	14,954	-0.06%
2023/11/29	5.5	174.44	13	174.08	175.00	-7.6	14,807	-0.05%
2023/11/28	5.1	169.99	10.7	169.67	170.00	-5.6	14,628	-0.04%
2023/11/27	2.8	165.43	1.1	164.73	164.50	1.7	14,593	0.01%
2023/11/24	6.1	167.27	1	167.00	167.00	5.1	14,773	0.03%
2023/11/23	4	167.75	11.1	168.36	168.00	-7.1	15,109	-0.05%
2023/11/22	9	169.72	10.1	170.01	171.00	-1.1	15,101	-0.01%
2023/11/21	16.1	167.91	31.3	167.75	168.50	-15.2	15,184	-0.10%
2023/11/20	5	160.90	6.2	161.89	160.00	-1.2	15,423	-0.01%
2023/11/17	3.1	157.34	13.1	158.31	159.00	-10	15,336	-0.07%
2023/11/16	1.1	154.06	0	0.00	155.00	1.1	15,363	0.01%
2023/11/15	0.1	156.25	0	0.00	154.50	0.1	15,352	0.00%
2023/11/14	6.5	153.49	2	153.25	153.00	4.5	15,321	0.03%
2023/11/13	8	155.87	8	155.69	156.00	0	15,446	0.00%
2023/11/10	8.1	150.81	1	151.00	151.00	7.1	15,571	0.05%
2023/11/09	7.2	152.86	3	153.83	154.50	4.2	15,603	0.03%
2023/11/08	5.4	154.59	5.2	154.21	154.50	0.3	15,739	0.00%
2023/11/07	5.5	154.50	2	153.75	153.50	3.5	15,824	0.02%
2023/11/06	8.1	156.40	6.1	157.92	158.00	2	16,019	0.01%
2023/11/03	1.1	154.98	5.2	154.76	155.50	-4.2	16,388	-0.03%
2023/11/02	4	149.50	9.1	149.78	151.00	-5.1	16,370	-0.03%
2023/11/01	7.1	143.67	4	143.50	144.50	3.1	16,377	0.02%
2023/10/31	2.1	146.00	4	143.25	143.00	-1.9	16,639	-0.01%
2023/10/30	1.1	146.63	3	146.17	145.50	-1.9	17,143	-0.01%
2023/10/27	10.3	148.69	6.1	148.25	147.00	4.2	17,194	0.02%
2023/10/26	15.5	149.98	0	0.00	149.00	15.5	17,353	0.09%
2023/10/25	3	158.67	4	159.25	157.00	-1	17,380	-0.01%
2023/10/24	20.1	154.78	100.5	153.29	157.00	-80.4	17,972	-0.45%
2023/10/23	4	159.38	2	159.50	158.50	2	18,580	0.01%
2023/10/20	13	156.62	4.1	159.91	161.00	8.9	19,659	0.05%
2023/10/19	35.1	160.37	5	160.00	160.00	30.1	20,246	0.15%
2023/10/18	6.3	162.02	42	161.50	160.00	-35.7	20,714	-0.17%
2023/10/17	1.5	167.61	6.5	167.58	166.50	-5	21,177	-0.02%
2023/10/16	15.8	164.73	23	165.35	164.50	-7.2	22,565	-0.03%
2023/10/13	15.7	169.82	3	169.67	169.00	12.7	23,739	0.05%
2023/10/12	6.6	172.44	6	171.92	171.50	0.6	24,128	0.00%
2023/10/11	6	175.33	6.1	173.19	171.50	0	24,906	0.00%
2023/10/06	5.1	172.39	1	172.50	172.50	4.1	25,550	0.02%
2023/10/05	10.5	174.33	5.6	172.84	172.50	4.9	25,793	0.02%
2023/10/04	2.3	172.43	2	173.25	174.00	0.3	25,809	0.00%
2023/10/03	7.1	177.59	1	175.57	175.50	6.1	25,840	0.02%
2023/10/02	3	177.17	6.1	179.25	178.50	-3.1	26,042	-0.01%
2023/09/28	1.1	175.86	9	173.33	173.50	-7.9	26,337	-0.03%
2023/09/27	5.3	173.52	12	173.21	173.50	-6.7	26,484	-0.03%
2023/09/26	3.2	177.69	12	178.29	176.00	-8.8	26,457	-0.03%
2023/09/25	12.1	178.50	2.5	178.20	178.50	9.6	26,596	0.04%
2023/09/22	12.3	176.72	14	178.11	181.00	-1.7	26,579	-0.01%
2023/09/21	8.4	180.99	2	180.51	180.50	6.4	26,499	0.02%
2023/09/20	36	185.29	13	187.19	183.50	23	26,558	0.09%
2023/09/19	17	187.21	30.1	189.27	188.50	-13.1	26,571	-0.05%
2023/09/18	25	186.16	11.2	184.84	184.50	13.8	26,467	0.05%
2023/09/15	12.1	190.16	36.3	189.56	190.50	-24.2	26,386	-0.09%
2023/09/14	8	186.06	28.1	186.07	186.00	-20.1	26,171	-0.08%
2023/09/13	18.1	182.54	8.6	185.12	181.50	9.5	26,200	0.04%
2023/09/12	7.5	182.20	10.1	182.52	185.00	-2.6	26,428	-0.01%
2023/09/11	5.1	181.18	10	181.50	179.50	-4.9	26,684	-0.02%
2023/09/08	11	181.77	3.4	182.48	181.00	7.7	26,828	0.03%
2023/09/07	1.1	185.50	1.2	184.83	184.50	-0.1	27,295	0.00%
2023/09/06	10.3	185.47	7.2	186.25	187.00	3.1	27,500	0.01%
2023/09/05	14.1	185.15	9	185.56	186.50	5.1	27,786	0.02%
2023/09/04	7.1	183.64	7	184.57	185.00	0.1	28,511	0.00%
2023/09/01	2.1	182.77	6.2	182.26	182.00	-4.2	28,870	-0.01%
2023/08/31	6.3	184.31	3.1	185.61	185.50	3.2	29,026	0.01%
2023/08/30	7.1	184.66	14.1	185.50	184.00	-7	29,139	-0.02%
2023/08/29	21	183.33	31.1	184.13	184.00	-10.1	29,237	-0.03%
2023/08/28	4.2	177.61	3	176.67	176.00	1.2	29,112	0.00%
2023/08/25	34.5	181.45	6	179.58	179.50	28.5	29,448	0.10%
2023/08/24	10.1	186.92	38	186.22	189.00	-27.9	29,388	-0.09%
2023/08/23	4	176.00	1	176.00	177.00	3	29,334	0.01%
2023/08/22	0	0.00	1.1	175.97	176.00	-1.1	30,062	0.00%
2023/08/21	1	174.50	2	173.75	172.50	-1	31,063	0.00%
2023/08/18	11.1	176.54	3.2	175.94	174.50	7.9	31,230	0.03%
2023/08/17	12	178.37	23.2	179.55	180.50	-11.2	31,514	-0.04%
2023/08/16	19.2	178.06	17	178.62	178.00	2.2	31,889	0.01%
2023/08/15	6.1	176.24	5	176.30	175.50	1.1	31,957	0.00%
2023/08/14	2	168.02	1.2	170.42	170.50	0.8	32,426	0.00%
2023/08/11	19	176.53	21	176.50	174.50	-2	32,885	-0.01%
2023/08/10	11	177.73	8	178.44	177.00	3	33,081	0.01%
2023/08/09	17	184.21	22	185.59	184.00	-5	33,007	-0.02%
2023/08/08	3.1	178.37	2	178.50	178.50	1.1	32,919	0.00%
2023/08/07	5	180.00	1	177.50	182.00	4	33,012	0.01%
2023/08/04	5.6	175.36	2	177.50	177.50	3.6	33,076	0.01%
2023/08/02	42	184.07	11	184.23	180.00	31	33,196	0.09%
2023/08/01	2.1	186.92	3	186.67	186.00	-0.9	33,560	0.00%
2023/07/31	24	187.29	6.2	188.97	184.50	17.8	33,969	0.05%
2023/07/28	11	190.18	6.2	190.41	191.00	4.8	33,919	0.01%
2023/07/27	65.8	193.32	7.3	191.82	190.50	58.5	33,959	0.17%
2023/07/26	24	201.14	61	199.15	197.50	-37	33,805	-0.11%
2023/07/25	35.3	201.77	31	199.65	195.50	4.3	33,790	0.01%
2023/07/24	12	196.38	29.6	198.03	199.50	-17.6	32,927	-0.05%
2023/07/21	41.5	191.05	16	190.16	190.50	25.5	32,768	0.08%
2023/07/20	17	197.88	8	197.81	196.50	9	32,526	0.03%
2023/07/19	55	202.25	69	202.70	203.00	-14	32,017	-0.04%
2023/07/18	44.2	193.02	57.2	196.00	200.00	-13	30,787	-0.04%
2023/07/17	23	184.20	9.1	183.41	182.00	13.9	29,625	0.05%
2023/07/14	16.1	184.98	50	183.41	187.00	-33.9	29,371	-0.12%
2023/07/13	9.4	174.59	17	174.15	175.50	-7.6	28,676	-0.03%
2023/07/12	3	170.00	2	170.75	171.00	1	27,913	0.00%
2023/07/11	2	169.50	1	170.50	169.00	1	27,712	0.00%
2023/07/10	3.1	167.55	0	0.00	167.00	3.1	27,827	0.01%
2023/07/07	21	169.88	5.6	168.28	170.00	15.4	27,843	0.06%
2023/07/06	27.4	169.99	2	174.00	169.00	25.4	27,676	0.09%
2023/07/05	9.2	181.83	5.2	178.10	178.00	4	27,240	0.01%
2023/07/04	2.4	179.60	10.5	177.06	180.00	-8.1	27,075	-0.03%
2023/07/03	0	0.00	6	179.92	179.50	-6	27,204	-0.02%
2023/06/29	1	174.00	0	0.00	174.00	1	28,041	0.00%
2023/06/28	12.2	173.40	1	172.50	173.00	11.2	28,063	0.04%
2023/06/27	34	176.59	31	177.02	177.00	3	28,482	0.01%
2023/06/26	9	181.61	1.2	180.19	180.00	7.8	28,569	0.03%
2023/06/21	7	186.79	8	188.00	187.00	-1	29,175	0.00%
2023/06/20	5	185.60	9	187.67	188.50	-4	29,637	-0.01%
2023/06/19	5	187.00	9	188.50	185.50	-4	29,823	-0.01%
2023/06/16	2	188.74	10.2	188.38	189.50	-8.1	30,056	-0.03%
2023/06/15	5	184.40	14	183.50	186.50	-9	29,855	-0.03%
2023/06/14	3	179.17	2.7	180.50	180.50	0.3	29,629	0.00%
2023/06/13	8.2	177.05	12	178.13	180.00	-3.8	29,512	-0.01%
2023/06/12	14	169.82	7	172.36	172.50	7	29,054	0.02%
2023/06/09	12	169.96	2	169.50	171.50	10	28,957	0.03%
2023/06/08	27.7	168.64	5	168.50	167.00	22.7	28,788	0.08%
2023/06/07	6	175.75	4	175.50	176.00	2	28,229	0.01%
2023/06/06	14.5	177.76	1	177.00	177.00	13.5	28,025	0.05%
2023/06/05	22	181.98	3	182.67	181.00	19	28,021	0.07%
2023/06/02	3	182.67	11	183.05	182.00	-8	27,967	-0.03%
2023/06/01	4	178.75	7	180.36	181.00	-3	27,935	-0.01%
2023/05/31	11	180.64	4	179.38	180.50	7	28,316	0.02%
2023/05/30	4	180.50	1	179.50	180.00	3	28,128	0.01%
2023/05/29	20	182.53	13.5	183.31	182.50	6.5	28,229	0.02%
2023/05/26	9	187.11	26.1	186.08	185.50	-17.1	28,279	-0.06%
2023/05/25	39.1	176.24	59.2	175.04	180.50	-20.1	27,771	-0.07%
2023/05/24	3.4	167.04	4	165.88	167.50	-0.6	26,934	0.00%
2023/05/23	2	166.50	18	165.58	167.00	-16	26,869	-0.06%
2023/05/22	27	162.31	3.2	163.91	161.00	23.8	26,560	0.09%
2023/05/19	3.1	167.07	7	168.64	170.00	-3.9	26,206	-0.01%
2023/05/18	163	167.48	159.1	169.04	167.50	3.9	26,351	0.01%	大買/大賣/
2023/05/17	10	163.90	16.6	164.82	165.00	-6.6	26,099	-0.03%
2023/05/16	3	160.50	2.1	160.71	161.00	0.9	25,638	0.00%
2023/05/15	4	156.63	2	156.25	156.00	2	25,354	0.01%
2023/05/12	7	157.21	8	156.94	160.00	-1	25,345	0.00%
2023/05/11	24	157.29	7	158.50	156.00	17	25,166	0.07%
2023/05/10	2	156.50	2.3	157.10	158.00	-0.3	25,089	0.00%
2023/05/09	38	160.32	37	160.73	160.50	1	25,096	0.00%
2023/05/08	12	160.38	31.1	159.70	161.00	-19.1	25,088	-0.08%
2023/05/05	11	151.36	49.4	151.49	152.50	-38.4	24,541	-0.16%
2023/05/04	7	145.29	4	148.00	148.50	3	24,440	0.01%
2023/05/03	6	143.67	44	143.22	147.00	-38	24,546	-0.15%
2023/05/02	11	144.95	32	146.05	143.50	-21	24,416	-0.09%
2023/04/28	5	144.40	76.1	142.82	145.00	-71.1	24,457	-0.29%
2023/04/27	21	136.38	3	137.00	136.50	18	23,763	0.08%
2023/04/26	19	138.50	8	138.44	139.00	11	23,835	0.05%
2023/04/25	8	136.50	6.2	139.83	135.00	1.8	23,701	0.01%
2023/04/24	14	137.25	2.1	138.71	139.50	11.9	23,545	0.05%
2023/04/21	17	137.68	1	137.00	136.50	16	23,472	0.07%
2023/04/20	11	135.05	1	135.50	135.50	10	23,368	0.04%
2023/04/19	14	134.29	0	0.00	132.50	14	23,543	0.06%
2023/04/18	21	138.05	2	137.25	136.50	19	23,617	0.08%
2023/04/17	2	138.75	2	138.75	139.00	0	23,761	0.00%
2023/04/14	3	139.67	2	139.00	139.00	1	23,949	0.00%
2023/04/13	10.2	140.03	4	140.50	139.50	6.2	23,954	0.03%
2023/04/12	8	142.06	2	142.00	142.00	6	23,932	0.03%
2023/04/11	8	145.19	3	144.50	143.00	5	23,978	0.02%
2023/04/10	1	143.50	3	144.50	144.50	-2	24,062	-0.01%
2023/04/07	6.2	144.68	0	0.00	144.50	6.2	24,146	0.03%
2023/04/06	5	143.40	0	0.00	144.00	5	24,192	0.02%
2023/03/31	9	148.17	16	148.03	147.50	-7	24,432	-0.03%
2023/03/30	12	145.58	39.1	147.28	147.50	-27.1	24,442	-0.11%
2023/03/29	9.9	140.48	7	140.50	140.50	2.9	24,829	0.01%
2023/03/28	25	140.56	6.1	139.02	138.50	19	25,628	0.07%
2023/03/27	12	146.42	7	147.00	145.50	5	25,225	0.02%
2023/03/24	17.1	148.15	16.3	149.31	148.00	0.8	25,244	0.00%
2023/03/23	19.3	142.09	53.3	143.84	146.00	-34	24,511	-0.14%
2023/03/22	3	140.17	10	141.50	140.00	-7	24,185	-0.03%
2023/03/21	4	137.63	11.1	138.68	138.50	-7.1	24,170	-0.03%
2023/03/20	4	134.50	1	135.51	135.50	3	23,881	0.01%
2023/03/17	0	0.00	2.1	132.50	134.00	-2.1	24,105	-0.01%
2023/03/16	2.1	130.55	2	129.50	129.50	0.1	24,434	0.00%
2023/03/15	1	133.00	0	0.00	131.00	1	25,342	0.00%
2023/03/14	272	131.07	121.2	131.25	130.50	150.8	25,725	0.59%	大買/大賣/鉅額交易
2023/03/13	98	130.19	251	131.95	133.50	-153	26,381	-0.58%	大賣/鉅額交易
2023/03/10	25	134.02	12	133.42	131.50	13	26,488	0.05%
2023/03/09	7	136.86	3	137.17	136.00	4	27,683	0.01%
2023/03/08	148	137.00	148.1	136.66	137.00	-0.1	27,666	0.00%	大買/大賣/
2023/03/07	4	135.63	1	135.50	136.50	3	27,869	0.01%
2023/03/06	4	138.25	11	138.09	138.50	-7	27,852	-0.03%
2023/03/03	13	137.00	8.6	137.46	136.50	4.4	28,013	0.02%
2023/03/02	2	133.50	7	133.21	134.00	-5	27,673	-0.02%
2023/03/01	185	130.18	187	129.60	131.50	-2	27,695	-0.01%	大買/大賣/
2023/02/24	133.3	130.72	118.2	130.70	128.00	15.1	27,536	0.05%	大買/大賣/
2023/02/23	3.1	134.48	3.4	134.38	134.00	-0.3	27,064	0.00%
2023/02/22	80	134.22	64	134.63	133.50	16	27,349	0.06%
2023/02/21	125	136.17	125	136.69	137.50	0	27,513	0.00%	大買/大賣/
2023/02/20	5	137.40	0	0.00	136.50	5	27,910	0.02%
2023/02/17	138	136.85	141	137.45	136.00	-3	28,466	-0.01%	大買/大賣/
2023/02/16	237.2	138.06	231.3	138.50	138.50	6	29,275	0.02%	大買/大賣/
2023/02/15	27	131.98	31	132.89	137.50	-4	30,468	-0.01%
2023/02/14	125.1	131.32	124	131.99	131.50	1.1	30,890	0.00%	大買/大賣/
2023/02/13	121.1	128.83	120	129.25	128.50	1.1	32,245	0.00%	大買/大賣/
2023/02/10	204	130.17	197	130.46	129.00	7	33,137	0.02%	大買/大賣/
2023/02/09	111	131.68	141	131.84	132.50	-30	33,431	-0.09%	大買/大賣/
2023/02/08	92.4	130.79	99	131.21	131.50	-6.6	33,774	-0.02%
2023/02/07	130.2	129.75	113	130.13	130.00	17.2	33,943	0.05%	大買/大賣/
2023/02/06	306.2	131.65	112.8	131.21	129.00	193.4	34,204	0.57%	大買/大賣/鉅額交易
2023/02/03	213.2	141.35	208	141.89	137.00	5.2	34,062	0.02%	大買/大賣/
2023/02/02	308	142.93	300.2	142.60	143.50	7.8	34,277	0.02%	大買/大賣/
2023/02/01	155.3	139.89	162.2	140.56	141.50	-7	34,457	-0.02%	大買/大賣/
2023/01/31	7	136.50	14	136.89	136.50	-7	34,564	-0.02%
2023/01/30	12.2	133.34	217.6	133.02	136.00	-205.4	35,279	-0.58%	大賣/鉅額交易
2023/01/17	81	127.24	81	127.42	127.00	0	35,331	0.00%
2023/01/16	348.7	129.00	359	129.42	128.00	-10.3	36,209	-0.03%	大買/大賣/
2023/01/13	3	127.33	12	128.04	126.00	-9	36,404	-0.02%
2023/01/12	13	127.00	5	125.40	125.00	8	36,934	0.02%
2023/01/11	2	127.25	1	127.50	128.00	1	37,413	0.00%
2023/01/10	2.3	126.03	4	126.00	126.50	-1.7	37,953	0.00%
2023/01/09	104	125.22	109	125.88	127.50	-5	38,592	-0.01%	大買/大賣/
2023/01/06	4	121.38	7	121.43	123.00	-3	38,463	-0.01%
2023/01/05	8.1	119.19	5	120.10	119.00	3.1	38,437	0.01%
2023/01/04	23	119.22	5	120.00	120.00	18	38,524	0.05%
2023/01/03	2	121.25	4	121.13	122.00	-2	38,642	-0.01%
2022/12/30	6	120.50	0.2	121.00	120.00	5.9	38,893	0.02%
2022/12/29	6	120.58	0	0.00	121.50	6	38,945	0.02%
2022/12/28	6	121.67	3	120.67	120.00	3	39,277	0.01%
2022/12/27	10	123.30	2	123.50	122.50	8	39,633	0.02%
2022/12/26	13	122.96	3.1	122.84	123.00	9.9	39,842	0.02%
2022/12/23	4	123.00	16	121.53	125.00	-12	40,196	-0.03%
2022/12/22	36	122.04	4	122.00	122.00	32	40,091	0.08%
2022/12/21	273	122.05	472	121.79	120.50	-199	40,102	-0.50%	大買/大賣/鉅額交易
2022/12/20	248.3	128.74	226	127.69	126.50	22.3	39,454	0.06%	大買/大賣/
2022/12/19	388	141.15	187.2	141.18	140.50	200.8	38,921	0.52%	大買/大賣/鉅額交易
2022/12/16	86.4	143.46	77	144.21	142.00	9.4	38,881	0.02%
2022/12/15	3	147.67	0.6	148.58	149.00	2.4	38,834	0.01%
2022/12/14	101.1	146.01	103.5	146.90	147.50	-2.4	38,939	-0.01%	大買/大賣/
2022/12/13	131	150.21	128	150.38	146.00	3	39,001	0.01%	大買/大賣/
2022/12/12	222.2	147.61	222	148.40	150.00	0.2	38,827	0.00%	大買/大賣/
2022/12/09	36	150.56	29	150.79	149.50	7	39,005	0.02%
2022/12/08	71	147.86	70	148.59	149.50	1	38,854	0.00%
2022/12/07	415.1	157.30	401.1	157.84	150.00	14	38,833	0.04%	大買/大賣/
2022/12/06	119	164.86	124	165.27	163.00	-5	38,234	-0.01%	大買/大賣/
2022/12/05	134	166.34	132	166.75	166.00	2	38,054	0.01%	大買/大賣/
2022/12/02	4	160.25	15	160.33	160.50	-11	37,559	-0.03%
2022/12/01	229.1	164.05	219.1	164.79	159.50	10	37,807	0.03%	大買/大賣/
2022/11/30	0	0.00	5	154.60	155.50	-5	36,551	-0.01%
2022/11/29	50	154.00	45	153.27	151.00	5	36,655	0.01%
2022/11/28	1	155.00	2	156.50	155.50	-1	36,801	0.00%
2022/11/25	17	158.03	14	157.21	156.50	3	37,569	0.01%
2022/11/24	11	154.55	20	155.78	157.50	-9	37,308	-0.02%
2022/11/23	37	156.77	32	157.44	153.50	5	37,153	0.01%
2022/11/22	3.1	156.52	2	157.00	156.00	1.1	37,179	0.00%
2022/11/21	3.1	155.67	28	156.88	157.00	-25	37,057	-0.07%
2022/11/18	10	157.35	16	156.44	154.00	-6	36,990	-0.02%
2022/11/17	12	159.33	3	160.00	158.50	9	36,745	0.02%
2022/11/16	6	160.17	5	160.60	161.50	1	36,811	0.00%
2022/11/15	497	159.19	498.2	158.86	161.00	-1.2	36,767	0.00%	大買/大賣/
2022/11/14	408	158.71	441.1	159.54	158.50	-33.1	36,487	-0.09%	大買/大賣/
2022/11/11	39.3	159.09	51.1	160.91	158.00	-11.9	35,903	-0.03%
2022/11/10	204	144.85	170	145.21	147.00	34	34,562	0.10%	大買/大賣/
2022/11/09	176	140.74	199.2	140.54	145.00	-23.2	34,019	-0.07%	大買/大賣/
2022/11/08	679.3	134.11	685	133.92	133.00	-5.8	33,249	-0.02%	大買/大賣/
2022/11/07	527	128.00	520.1	128.13	128.00	6.9	32,763	0.02%	大買/大賣/
2022/11/04	336	125.41	344	125.70	129.00	-8	32,663	-0.02%	大買/大賣/
2022/11/03	184	126.68	183	127.17	127.50	1	32,429	0.00%	大買/大賣/
2022/11/02	428.1	126.80	443.3	127.37	127.50	-15.2	32,426	-0.05%	大買/大賣/
2022/11/01	183	124.56	182	125.00	125.00	1	32,127	0.00%	大買/大賣/
2022/10/31	1,092.2	125.22	1,090.1	124.89	124.50	2.1	32,406	0.01%	大買/大賣/
2022/10/28	346.1	122.18	354	122.56	122.50	-7.9	32,386	-0.02%	大買/大賣/
2022/10/27	346	120.14	334	120.73	120.50	12	32,343	0.04%	大買/大賣/
2022/10/26	335	118.86	332	119.24	118.50	3	32,566	0.01%	大買/大賣/
2022/10/25	410.1	122.07	400	122.51	121.50	10.1	32,418	0.03%	大買/大賣/
2022/10/24	977	124.02	984	124.14	122.00	-7	32,909	-0.02%	大買/大賣/
2022/10/21	329	116.80	321	117.13	116.50	8	33,140	0.02%	大買/大賣/
2022/10/20	775	117.32	770	117.43	116.50	5	33,587	0.01%	大買/大賣/
2022/10/19	483.1	123.48	493	123.15	122.50	-9.9	33,184	-0.03%	大買/大賣/
2022/10/18	357.3	121.54	368.1	122.09	121.00	-10.8	32,816	-0.03%	大買/大賣/
2022/10/17	1,035.2	115.12	1,023	115.52	119.50	12.2	32,568	0.04%	大買/大賣/
2022/10/14	11	116.55	8.1	117.69	118.00	3	32,329	0.01%
2022/10/13	9.1	112.70	9	111.67	107.50	0.1	32,698	0.00%
2022/10/12	150	113.39	144.1	113.66	113.00	5.9	32,790	0.02%	大買/大賣/
2022/10/11	141.2	115.15	147	115.27	112.00	-5.8	32,949	-0.02%	大買/大賣/
2022/10/07	728	121.10	726	121.35	120.00	2	33,045	0.01%	大買/大賣/
2022/10/06	347.1	122.09	355	122.64	123.50	-7.9	33,041	-0.02%	大買/大賣/
2022/10/05	374	124.14	360	124.48	121.50	14	33,122	0.04%	大買/大賣/
2022/10/04	601	121.69	608	121.91	122.50	-7	32,909	-0.02%	大買/大賣/
2022/10/03	399	117.55	391	117.82	117.50	8	32,733	0.02%	大買/大賣/
2022/09/30	83	113.05	100	112.12	117.50	-17	33,043	-0.05%
2022/09/29	56	117.77	51	118.11	113.00	5	33,152	0.02%
2022/09/28	18.1	118.91	6	116.75	115.00	12.1	33,183	0.04%
2022/09/27	17.1	119.59	35	121.20	123.50	-17.9	33,283	-0.05%
2022/09/26	703.1	120.06	721	118.94	118.00	-17.9	33,442	-0.05%	大買/大賣/
2022/09/23	73	123.86	241	124.46	123.00	-168	33,728	-0.50%	大賣/鉅額交易
2022/09/22	475	123.92	373	124.22	124.00	102	33,827	0.30%	大買/大賣/鉅額交易
2022/09/21	307.2	127.06	236	127.81	127.50	71.2	33,785	0.21%	大買/大賣/
2022/09/20	7.1	129.22	1	131.50	129.00	6.1	34,024	0.02%
2022/09/19	692	131.91	692	131.60	131.50	0	34,086	0.00%	大買/大賣/
2022/09/16	15.1	133.13	26	133.19	130.00	-10.9	34,195	-0.03%
2022/09/15	9.1	135.77	7	136.50	133.00	2.1	34,302	0.01%
2022/09/14	378	134.40	376	134.66	135.50	2	34,700	0.01%	大買/大賣/
2022/09/13	37.1	141.32	25	139.10	139.00	12.1	34,961	0.03%
2022/09/12	121	143.42	123	143.89	142.50	-2	35,100	-0.01%	大買/大賣/
2022/09/08	261	139.85	260	139.62	139.50	1	36,276	0.00%	大買/大賣/
2022/09/07	134.1	133.01	133	133.53	139.00	1.1	37,968	0.00%	大買/大賣/
2022/09/06	73	139.88	74	140.22	139.00	-1	38,164	0.00%
2022/09/05	8	140.26	3	141.50	138.00	5	38,203	0.01%
2022/09/02	128	139.55	125	140.52	138.50	3	38,114	0.01%	大買/大賣/
2022/09/01	26.1	142.54	6.8	140.96	138.00	19.3	37,632	0.05%
2022/08/31	21.1	151.62	4	152.00	151.50	17.1	36,962	0.05%
2022/08/30	3	151.83	6	153.00	153.00	-3	37,023	-0.01%
2022/08/29	9.3	150.88	4	151.50	151.50	5.3	37,115	0.01%
2022/08/26	2	157.50	3	157.50	156.50	-1	36,956	0.00%
2022/08/25	3.1	155.34	0.2	155.50	154.50	2.9	37,138	0.01%
2022/08/24	77	154.01	76.1	154.36	154.50	0.9	37,485	0.00%
2022/08/23	29.8	157.24	20	157.60	154.50	9.8	37,409	0.03%
2022/08/22	8	166.00	27.3	165.32	163.50	-19.3	37,361	-0.05%
2022/08/19	6	163.25	4.4	162.68	163.50	1.6	37,206	0.00%
2022/08/18	11	157.00	15.3	158.20	160.00	-4.3	37,362	-0.01%
2022/08/17	9.1	159.17	0	0.00	159.00	9.1	37,299	0.02%
2022/08/16	6	162.50	20	161.53	162.50	-14	37,334	-0.04%
2022/08/15	2.1	163.02	4	164.13	163.50	-1.9	37,170	-0.01%
2022/08/12	11	157.27	23.3	156.47	158.00	-12.3	36,528	-0.03%
2022/08/11	8.2	153.74	9	155.00	152.50	-0.8	36,305	0.00%
2022/08/10	56.1	152.68	43.1	152.91	150.00	13	36,250	0.04%
2022/08/09	91.1	151.93	87	152.47	154.00	4.1	36,220	0.01%
2022/08/08	18	150.17	9	151.11	153.00	9	36,151	0.02%
2022/08/05	13.1	151.05	12	151.71	150.50	1.1	36,140	0.00%
2022/08/04	18.5	146.05	13	147.08	146.00	5.5	35,785	0.02%
2022/08/03	11	147.45	5	147.70	147.50	6	35,343	0.02%
2022/08/02	5.1	149.85	4	147.63	148.00	1.1	35,063	0.00%
2022/08/01	28.1	155.17	22.2	154.42	155.00	5.9	34,607	0.02%
2022/07/29	95.2	159.47	326	158.83	158.50	-230.8	34,030	-0.68%	大賣/鉅額交易
2022/07/28	1,311.6	165.80	1,058.4	163.06	162.00	253.3	33,366	0.76%	大買/大賣/鉅額交易
2022/07/27	235	172.13	233	172.78	179.50	2	32,397	0.01%	大買/大賣/
2022/07/26	12	169.92	14	169.29	170.00	-2	31,648	-0.01%
2022/07/25	1	175.50	0	0.00	176.00	1	31,695	0.00%
2022/07/22	148	177.00	146	177.90	177.00	2	32,085	0.01%	大買/大賣/
2022/07/21	10.1	174.57	8	175.44	177.50	2.1	32,633	0.01%
2022/07/20	167.1	169.38	183.1	169.62	170.50	-16	32,356	-0.05%	大買/大賣/
2022/07/19	4	163.63	3	164.67	164.00	1	31,985	0.00%
2022/07/18	19.1	158.90	16	159.13	163.50	3.1	31,886	0.01%
2022/07/15	12	154.88	50	154.50	156.50	-38	31,603	-0.12%
2022/07/14	110	153.50	61	153.34	153.50	49	31,402	0.16%	大買/
2022/07/13	2	152.25	1.1	156.69	149.50	1	31,220	0.00%
2022/07/12	5	150.90	4	152.75	148.50	1	31,142	0.00%
2022/07/11	5	156.40	3	153.50	153.00	2	31,094	0.01%
2022/07/08	4.1	159.67	13	158.92	157.50	-8.9	30,828	-0.03%
2022/07/07	376	157.07	372	157.21	156.50	4	30,399	0.01%	大買/大賣/
2022/07/06	26	152.35	21	153.29	147.50	5	30,012	0.02%
2022/07/05	88	152.51	93	153.32	153.50	-5	29,996	-0.02%
2022/07/04	6.1	149.69	4	152.13	149.00	2.1	29,582	0.01%
2022/07/01	18	154.08	27	149.46	146.00	-9	29,430	-0.03%
2022/06/30	2.2	159.03	2	160.25	158.50	0.2	29,122	0.00%
2022/06/29	2	162.50	2	162.75	162.50	0	29,127	0.00%
2022/06/28	12	162.42	11.1	160.19	161.00	1	29,070	0.00%
2022/06/27	2.3	167.43	5	167.60	167.50	-2.7	29,029	-0.01%
2022/06/24	5	160.12	5.1	162.83	160.50	-0.1	28,920	0.00%
2022/06/23	4	157.00	1	160.50	159.00	3	28,778	0.01%
2022/06/22	21.1	161.32	6.1	160.66	158.00	15	28,839	0.05%
2022/06/21	16.1	163.67	22.1	164.66	169.50	-6.1	28,464	-0.02%
2022/06/20	17.1	163.08	19	161.71	157.50	-1.9	28,086	-0.01%
2022/06/17	36	163.36	23	164.24	166.00	13	27,775	0.05%
2022/06/16	166.2	179.65	158.1	179.36	165.50	8.1	26,598	0.03%	大買/大賣/
2022/06/15	17.3	185.90	28.1	187.26	183.00	-10.8	24,896	-0.04%
2022/06/14	0	0.00	1	201.50	201.50	-1	24,619	0.00%
2022/06/13	5	200.50	3	200.50	200.00	2	24,809	0.01%
2022/06/10	1	204.50	0.1	207.00	206.50	0.9	25,100	0.00%
2022/06/09	2	205.75	4.1	206.26	206.50	-2.1	25,540	-0.01%
2022/06/08	6	203.50	15.2	204.36	204.50	-9.2	25,585	-0.04%
2022/06/07	7	201.29	3	200.83	200.00	4	25,898	0.02%
2022/06/06	2	202.75	3	204.67	203.50	-1	26,165	0.00%
2022/06/02	7	203.71	3	203.17	203.50	4	26,590	0.02%
2022/06/01	102.1	207.58	93	208.80	205.50	9.1	26,890	0.03%	大買/
2022/05/31	0.1	214.50	5	214.00	215.50	-4.9	26,755	-0.02%
2022/05/30	1	213.00	10.1	209.32	213.00	-9.1	26,804	-0.03%
2022/05/27	36.2	205.21	33	205.83	201.50	3.2	26,707	0.01%
2022/05/26	14.2	205.03	4	202.63	201.50	10.2	27,153	0.04%
2022/05/25	7.1	206.45	16.1	205.64	213.00	-9	27,629	-0.03%
2022/05/24	17.4	212.56	14	206.00	204.00	3.4	28,654	0.01%
2022/05/23	5.3	216.86	7	218.07	216.00	-1.7	28,816	-0.01%
2022/05/20	1	218.99	1.1	217.18	217.00	-0.1	29,177	0.00%
2022/05/19	13.3	216.27	9.3	217.27	219.00	4	29,942	0.01%
2022/05/18	8	222.75	11	225.27	222.50	-3	30,060	-0.01%
2022/05/17	10	216.30	6	217.92	219.50	4	30,272	0.01%
2022/05/16	75	216.31	68	218.54	214.50	7	30,309	0.02%
2022/05/13	1	215.48	8	214.25	215.00	-7	30,139	-0.02%
2022/05/12	8	211.69	7	213.36	208.50	1	30,285	0.00%
2022/05/11	9.1	215.04	3	215.00	212.00	6.1	30,484	0.02%
2022/05/10	6	210.33	14	210.57	216.50	-8	30,940	-0.03%
2022/05/09	11	212.86	11	213.50	211.00	0	30,922	0.00%
2022/05/06	18.3	208.49	12.5	209.06	208.00	5.8	30,785	0.02%
2022/05/05	423.5	218.60	429	223.02	218.00	-5.5	30,673	-0.02%	大買/大賣/
2022/05/04	9	219.72	12	217.71	217.50	-3	30,545	-0.01%
2022/05/03	7.1	214.90	2	214.25	213.50	5.1	30,705	0.02%
2022/04/29	414	212.25	413	210.26	213.00	1	31,125	0.00%	大買/大賣/
2022/04/28	289.1	209.81	293.2	210.45	205.50	-4.1	30,759	-0.01%	大買/大賣/
2022/04/27	16.2	209.28	17	200.09	216.50	-0.8	30,313	0.00%
2022/04/26	13.2	201.42	9	200.28	199.50	4.2	29,572	0.01%
2022/04/25	18.1	202.59	12	204.96	202.00	6.1	29,559	0.02%
2022/04/22	9.3	210.76	5	211.90	210.00	4.3	29,503	0.01%
2022/04/21	3.1	220.65	2	219.00	220.00	1.1	29,467	0.00%
2022/04/20	0	0.00	5	219.40	220.00	-5	29,621	-0.02%
2022/04/19	4.1	210.78	2.1	212.19	210.50	2	29,648	0.01%
2022/04/18	0.2	204.83	0	0.00	206.50	0.2	29,942	0.00%
2022/04/15	9.1	206.81	2	206.75	205.00	7.1	30,175	0.02%
2022/04/14	0	0.00	1	219.00	217.50	-1	30,373	0.00%
2022/04/13	17.1	215.06	11	216.00	216.50	6.1	30,535	0.02%
2022/04/12	8	216.88	1	216.52	215.00	7	30,631	0.02%
2022/04/11	7.1	217.57	7.1	218.63	213.50	0	30,835	0.00%
2022/04/08	6	228.50	6	228.83	231.00	0	30,643	0.00%
2022/04/07	10	231.10	8	230.63	227.00	2	30,609	0.01%
2022/04/06	2.1	233.46	1	230.00	230.50	1.1	30,340	0.00%
2022/04/01	10	242.75	5.5	243.59	243.50	4.5	30,397	0.01%
2022/03/31	113	248.75	113	245.64	249.00	0	30,462	0.00%	大買/大賣/
2022/03/30	2	249.47	11.1	249.90	248.50	-9.1	31,026	-0.03%
2022/03/29	413	243.92	411	244.97	244.00	2	30,997	0.01%	大買/大賣/
2022/03/28	6.1	239.77	4	240.13	241.00	2.1	30,908	0.01%
2022/03/25	5.6	242.31	5	242.50	246.00	0.6	30,920	0.00%
2022/03/24	4	237.38	4.1	236.53	238.50	-0.1	31,276	0.00%
2022/03/23	3	238.82	3	239.17	239.00	0	31,287	0.00%
2022/03/22	2.2	224.50	10	228.00	232.00	-7.8	31,155	-0.03%
2022/03/21	6.2	226.11	6.1	223.89	226.00	0.1	31,103	0.00%
2022/03/18	8.1	219.50	7	219.64	219.50	1.1	31,121	0.00%
2022/03/17	5	223.90	15	224.03	225.50	-10	31,208	-0.03%
2022/03/16	57.2	216.04	52	219.41	212.50	5.2	31,179	0.02%
2022/03/15	17.1	218.23	7	218.29	217.50	10.1	31,113	0.03%
2022/03/14	10.1	226.24	6.1	229.02	225.00	4	31,009	0.01%
2022/03/11	3	236.67	2	235.99	235.50	1	30,728	0.00%
2022/03/10	408.5	239.26	412.1	236.42	241.00	-3.6	30,780	-0.01%	大買/大賣/
2022/03/09	8	226.13	7.1	222.89	227.00	1	30,999	0.00%
2022/03/08	7	220.71	6.4	222.79	216.00	0.7	30,961	0.00%
2022/03/07	18	226.79	3.5	224.11	222.00	14.5	31,407	0.05%
2022/03/04	12	245.92	12.1	247.02	245.00	-0.1	31,477	0.00%
2022/03/03	265	247.58	260.1	249.30	246.00	4.9	31,984	0.02%	大買/大賣/
2022/03/02	20	247.50	15.1	246.38	250.00	5	32,633	0.02%
2022/03/01	54.1	252.83	50.3	252.26	246.50	3.8	32,721	0.01%
2022/02/25	25	256.04	21	255.53	254.00	4	32,163	0.01%
2022/02/24	28.2	244.48	35.1	244.77	243.00	-6.8	31,324	-0.02%
2022/02/23	46	237.38	42.2	235.86	240.50	3.8	30,098	0.01%
2022/02/21	127.2	238.23	125	238.44	237.50	2.1	29,981	0.01%	大買/大賣/
2022/02/18	409	241.52	410	242.72	242.00	-1	29,739	0.00%	大買/大賣/
2022/02/17	8	235.06	10.2	234.17	234.50	-2.2	29,288	-0.01%
2022/02/16	14.1	234.29	22	232.68	233.50	-7.9	29,726	-0.03%
2022/02/15	0	0.00	10	224.65	222.50	-10	29,955	-0.03%
2022/02/14	3	217.67	1	216.51	217.50	2	30,312	0.01%
2022/02/11	2	221.75	8	222.75	222.00	-6	30,787	-0.02%
2022/02/10	210	217.15	203	219.54	217.50	7	31,135	0.02%	大買/大賣/
2022/02/09	0	0.00	8	214.69	221.50	-8	31,084	-0.03%
2022/02/08	8.2	205.07	5.1	205.50	205.50	3.2	31,235	0.01%
2022/02/07	2	200.00	2	203.00	203.00	0	31,609	0.00%
2022/01/26	10	201.45	9	200.56	200.00	1	32,474	0.00%
2022/01/25	9.1	200.95	10.1	201.36	200.50	-1	33,702	0.00%
2022/01/24	5.1	202.49	4	202.63	207.00	1.1	34,432	0.00%
2022/01/21	11.1	209.54	7	201.68	201.00	4	35,464	0.01%
2022/01/20	2	214.50	8	220.75	222.00	-6	36,943	-0.02%
2022/01/19	6	216.25	0	0.00	215.50	6	37,518	0.02%
2022/01/18	4	225.13	5	224.10	222.00	-1	38,503	0.00%
2022/01/17	6	222.75	3	221.67	221.50	3	39,119	0.01%
2022/01/14	6	215.50	6.1	219.33	220.00	-0.1	39,465	0.00%
2022/01/13	4	217.50	2	216.50	218.00	2	39,962	0.01%
2022/01/12	0	0.00	1	216.02	216.00	-1	41,611	0.00%
2022/01/11	2	208.51	3	208.17	208.50	-1	42,418	0.00%
2022/01/10	4.2	211.43	1.9	209.74	209.50	2.3	42,602	0.01%
2022/01/07	6	217.08	5	217.10	217.50	1	42,644	0.00%
2022/01/06	6.1	222.69	2	224.75	221.00	4.1	42,499	0.01%
2022/01/05	3.2	232.53	0	0.00	230.00	3.2	42,443	0.01%
2022/01/04	353	236.42	351	233.17	237.00	2	42,333	0.00%	大買/大賣/
2022/01/03	4	234.75	2	233.50	231.00	2	42,224	0.00%
2021/12/30	7	231.29	13.1	231.80	231.00	-6.1	42,145	-0.01%
2021/12/29	4	234.25	1	235.00	233.00	3	42,103	0.01%
2021/12/28	2	239.00	2	238.50	239.00	0	42,363	0.00%
2021/12/27	6	239.83	5	241.50	236.00	1	42,571	0.00%
2021/12/24	11	240.05	6	238.08	239.00	5	42,333	0.01%
2021/12/23	210	236.39	16	236.18	240.00	194	42,380	0.46%	大買/鉅額交易
2021/12/22	2	226.25	214.2	224.59	227.50	-212.2	41,890	-0.51%	大賣/鉅額交易
2021/12/21	1.1	218.46	0	0.00	222.50	1.1	41,888	0.00%
2021/12/20	5.1	219.49	3	218.83	218.00	2.1	42,008	0.01%
2021/12/17	14	224.63	13	225.85	222.00	1	41,913	0.00%
2021/12/16	3	222.49	6.2	223.94	225.00	-3.2	41,271	-0.01%
2021/12/14	1	215.50	2	218.50	216.00	-1	41,149	0.00%
2021/12/13	11.2	222.12	4	220.25	220.50	7.2	41,250	0.02%
2021/12/10	5.1	221.64	8.2	221.13	224.50	-3.1	41,011	-0.01%
2021/12/09	6	222.17	8	223.31	218.00	-2	40,704	0.00%
2021/12/08	6	222.33	4	223.25	221.00	2	40,307	0.00%
2021/12/07	9	218.94	13.1	219.71	216.50	-4.1	40,093	-0.01%
2021/12/06	6	217.00	5	218.50	219.00	1	39,898	0.00%
2021/12/03	10.1	216.30	8	217.06	217.50	2.1	40,230	0.01%
2021/12/02	19.1	218.13	17	218.50	213.00	2.1	40,435	0.01%
2021/12/01	11.1	224.26	12	222.79	223.50	-0.9	40,183	0.00%
2021/11/30	12.1	224.70	10	224.90	228.00	2.1	40,365	0.01%
2021/11/29	17	207.68	25	208.96	213.00	-8	39,603	-0.02%
2021/11/26	312.1	206.49	313.3	206.11	207.50	-1.2	39,141	0.00%	大買/大賣/
2021/11/25	21	207.14	19	207.26	210.50	2	38,392	0.01%
2021/11/24	9	200.83	8	200.06	198.50	1	37,769	0.00%
2021/11/23	3	196.33	2	195.50	197.00	1	37,719	0.00%
2021/11/22	6	191.75	6	193.75	196.00	0	37,712	0.00%
2021/11/19	0	193.50	6	195.58	195.50	-6	37,944	-0.02%
2021/11/18	7.1	191.93	2.1	192.48	192.50	5	37,931	0.01%
2021/11/17	3	196.00	6	195.92	198.00	-3	37,752	-0.01%
2021/11/16	4.1	194.24	4	196.00	195.00	0.1	37,770	0.00%
2021/11/15	16	199.34	10	198.20	196.00	6	37,550	0.02%
2021/11/12	16	201.06	18.1	201.53	202.00	-2.1	37,218	-0.01%
2021/11/11	15	197.27	6	195.58	195.00	9	36,710	0.02%
2021/11/10	6.1	196.06	10.1	197.25	199.50	-4	36,293	-0.01%
2021/11/09	12.1	195.36	9	195.67	192.50	3.1	36,056	0.01%
2021/11/08	15	188.93	15	189.53	190.00	0	35,453	0.00%
2021/11/05	9.1	186.59	22.3	190.60	195.00	-13.2	35,339	-0.04%
2021/11/04	2	194.25	7.8	192.29	190.00	-5.8	34,840	-0.02%
2021/11/03	13.1	186.84	10.2	186.12	187.50	2.9	34,226	0.01%
2021/11/02	48	196.23	47.4	195.44	196.00	0.6	33,303	0.00%
2021/11/01	21.4	192.67	23.2	190.85	189.00	-1.8	32,188	-0.01%
2021/10/29	42	183.62	32	185.22	190.00	10	31,402	0.03%
2021/10/28	313.2	176.10	304	176.84	178.50	9.2	30,448	0.03%	大買/大賣/
2021/10/27	92	168.23	112	168.82	171.50	-20	28,531	-0.07%	大賣/
2021/10/26	9.1	155.62	11	155.45	156.00	-1.9	28,742	-0.01%
2021/10/25	6.9	147.53	20.1	148.99	150.50	-13.2	29,124	-0.05%
2021/10/22	10.1	144.45	10	144.55	143.50	0.1	29,002	0.00%
2021/10/21	19	143.21	6	143.50	142.00	13	28,860	0.05%
2021/10/20	38	145.18	30.2	145.44	145.50	7.8	28,646	0.03%
2021/10/19	6.2	138.15	18	139.75	141.50	-11.9	27,469	-0.04%
2021/10/18	4	128.38	7	129.43	129.00	-3	27,003	-0.01%
2021/10/15	101	121.10	97.4	120.96	126.00	3.6	27,093	0.01%	大買/
2021/10/14	185.1	116.07	185	117.15	117.00	0.1	26,922	0.00%	大買/大賣/
2021/10/13	28.2	120.20	27	117.22	116.00	1.2	26,806	0.00%
2021/10/12	1	124.01	2	128.50	124.00	-1	26,618	0.00%
2021/10/08	3	130.00	3	129.50	130.00	0	26,985	0.00%
2021/10/07	1	126.50	3	124.67	126.50	-2	27,350	-0.01%
2021/10/06	2	121.75	0	0.00	121.50	2	27,579	0.01%
2021/10/05	144	122.25	145	122.49	125.50	-1	28,182	0.00%	大買/大賣/
2021/10/04	4	122.63	0	0.00	122.50	4	28,552	0.01%
2021/10/01	0	0.00	4	127.13	127.50	-4	29,957	-0.01%
2021/09/30	172	131.03	165	131.39	132.00	7	30,758	0.02%	大買/大賣/
2021/09/29	26.2	131.09	18	132.50	131.00	8.2	30,847	0.03%
2021/09/28	65	131.45	64	132.20	137.00	1	31,223	0.00%
2021/09/27	104	139.47	106	139.58	138.00	-2	31,120	-0.01%	大買/大賣/
2021/09/24	1	144.00	6	143.58	143.00	-5	31,299	-0.02%
2021/09/23	13	143.12	3	143.00	142.00	10	31,283	0.03%
2021/09/22	2	141.50	0	0.00	141.00	2	31,298	0.01%
2021/09/17	10	146.00	5	146.70	147.50	5	31,413	0.02%
2021/09/16	1	146.00	6	146.17	145.50	-5	31,702	-0.02%
2021/09/15	1	141.50	6	141.75	141.50	-5	32,148	-0.02%
2021/09/14	3	143.67	1	145.50	142.50	2	32,906	0.01%
2021/09/13	0	0.00	5	144.00	144.50	-5	34,201	-0.01%
2021/09/10	2	143.50	1	145.00	145.50	1	34,822	0.00%
2021/09/09	4	141.75	2	143.00	144.00	2	35,693	0.01%
2021/09/08	613.1	141.15	633	141.33	143.00	-20	36,309	-0.05%	大買/大賣/
2021/09/07	39	151.26	47	152.39	148.50	-8	36,278	-0.02%
2021/09/06	18	155.92	27	154.78	154.50	-9	36,028	-0.02%
2021/09/03	326	153.35	315	149.18	155.00	11	36,071	0.03%	大買/大賣/
2021/09/02	34	149.15	14	148.36	147.50	20	36,138	0.06%
2021/09/01	14	149.64	24	147.19	148.50	-10	36,936	-0.03%
2021/08/31	1	145.50	1	146.50	147.50	0	38,702	0.00%
2021/08/30	5	147.40	8	147.94	148.00	-3	40,199	-0.01%
2021/08/27	14	143.14	29	143.47	144.50	-15	40,642	-0.04%
2021/08/26	6	142.00	3	142.50	139.50	3	41,119	0.01%
2021/08/25	4	141.00	12.2	142.49	142.50	-8.2	41,272	-0.02%
2021/08/24	2	137.00	1	141.00	136.50	1	41,305	0.00%
2021/08/23	18	138.64	1.1	138.76	138.00	16.9	41,850	0.04%
2021/08/20	8.1	133.67	4.2	134.12	134.00	3.9	41,914	0.01%
2021/08/19	3.1	131.52	2	134.75	131.00	1.1	41,943	0.00%
2021/08/18	5	130.40	6	134.17	138.00	-1	41,982	0.00%
2021/08/17	3	130.50	0	0.00	128.50	3	42,183	0.01%
2021/08/16	2	134.00	6.1	133.36	136.50	-4.1	42,389	-0.01%
2021/08/13	6.4	136.52	0	0.00	135.00	6.4	42,727	0.01%
2021/08/12	4	140.25	6.6	141.30	142.00	-2.6	42,740	-0.01%
2021/08/11	2.3	137.78	4	138.25	138.50	-1.7	42,965	0.00%
2021/08/10	3	140.83	4	142.25	141.00	-1	43,419	0.00%
2021/08/09	4	145.25	4	145.88	145.00	0	43,941	0.00%
2021/08/06	4	146.13	3	145.33	146.00	1	44,561	0.00%
2021/08/05	4.3	149.88	6	150.00	148.50	-1.7	44,987	0.00%
2021/08/04	7	149.00	0	0.00	147.00	7	45,362	0.02%
2021/08/03	5	148.79	4	149.13	150.00	1	45,466	0.00%
2021/08/02	2	145.00	0	0.00	145.50	2	45,164	0.00%
2021/07/30	17.1	147.13	10	147.50	146.00	7.1	45,517	0.02%
2021/07/29	18.1	147.55	65.3	149.30	151.50	-47.2	45,311	-0.10%
2021/07/28	34	134.54	27	133.09	138.00	7	44,177	0.02%
2021/07/27	4	142.13	4	142.13	142.00	0	44,252	0.00%
2021/07/26	2.1	142.98	12.2	142.83	146.00	-10.1	44,447	-0.02%
2021/07/23	35.2	143.45	12.2	146.39	139.50	23	45,863	0.05%
2021/07/22	4.2	142.25	15.1	144.64	146.50	-10.9	45,892	-0.02%
2021/07/21	19	142.16	10	144.05	137.50	9	45,871	0.02%
2021/07/20	5.1	142.79	2	143.25	141.50	3.1	46,677	0.01%
2021/07/19	7	142.93	0.2	143.97	142.00	6.8	46,741	0.01%
2021/07/16	1	142.50	3.1	143.20	143.50	-2.1	46,909	0.00%
2021/07/15	8.3	143.23	7.2	143.42	143.50	1.1	46,916	0.00%
2021/07/14	4.2	141.69	14.4	142.23	143.00	-10.2	46,657	-0.02%
2021/07/13	13.5	140.02	8	140.69	136.00	5.5	46,685	0.01%
2021/07/12	23.1	142.33	18.2	142.85	140.50	4.8	46,350	0.01%
2021/07/09	48.3	140.25	39.1	141.65	142.50	9.2	45,699	0.02%
2021/07/08	78.4	142.78	75.1	142.48	141.00	3.3	45,170	0.01%
2021/07/07	33.1	137.45	49.6	137.50	137.00	-16.5	43,617	-0.04%
2021/07/06	36	132.72	27.2	133.76	132.50	8.8	42,823	0.02%
2021/07/05	41.1	131.11	39	130.68	132.00	2	42,622	0.00%
2021/07/02	36	127.31	30	124.82	126.50	6	42,212	0.01%
2021/07/01	6.1	124.07	20	124.95	123.50	-13.9	42,277	-0.03%
2021/06/30	11.3	128.96	3.1	128.82	129.00	8.2	42,027	0.02%
2021/06/29	2	129.50	2	128.00	127.50	0	42,316	0.00%
2021/06/28	27.1	128.71	30	127.57	129.00	-2.9	42,459	-0.01%
2021/06/25	27.3	128.42	23	129.98	127.50	4.3	43,049	0.01%
2021/06/24	32	132.89	20	134.93	131.00	12	42,902	0.03%
2021/06/23	36	134.94	36	132.21	132.00	0	42,736	0.00%
2021/06/22	40.2	135.57	27	136.20	134.50	13.2	42,414	0.03%
2021/06/21	2.1	130.13	2.1	131.14	131.00	0	41,300	0.00%
2021/06/18	23	135.22	17	138.12	130.00	6	40,949	0.01%
2021/06/17	316	132.29	351	132.91	134.00	-35	40,204	-0.09%	大買/大賣/
2021/06/16	2	129.25	7	129.50	126.00	-5	39,790	-0.01%
2021/06/15	23	127.04	21	126.52	127.00	2	39,540	0.01%
2021/06/11	42	127.62	7	126.43	124.50	35	39,293	0.09%
2021/06/10	61	127.55	56	128.63	129.00	5	38,866	0.01%
2021/06/09	45	127.56	50	129.76	127.00	-5	38,364	-0.01%
2021/06/08	449	128.39	441	129.06	125.50	8	37,625	0.02%	大買/大賣/
2021/06/07	45	120.90	59	121.79	127.50	-14	35,915	-0.04%
2021/06/04	216	118.15	210	118.86	117.50	6	34,528	0.02%	大買/大賣/
2021/06/03	26	114.50	29	116.54	121.50	-3	34,260	-0.01%
2021/06/02	2	115.50	3	112.17	110.50	-1	33,571	0.00%
2021/06/01	404.2	113.75	407	113.37	113.00	-2.8	33,590	-0.01%	大買/大賣/
2021/05/31	509.5	109.98	521	107.07	112.50	-11.5	33,698	-0.03%	大買/大賣/
2021/05/28	3	103.67	5	103.40	104.50	-2	33,554	-0.01%
2021/05/27	6	100.00	1	100.00	101.00	5	33,888	0.01%
2021/05/26	11	106.36	10	103.65	103.00	1	34,331	0.00%
2021/05/25	13	105.88	43.1	105.47	105.50	-30.1	35,061	-0.09%
2021/05/24	367	101.10	455	101.51	103.50	-88	36,108	-0.24%	大買/大賣/
2021/05/21	302.1	99.56	217	99.54	100.50	85.1	37,302	0.23%	大買/大賣/
2021/05/20	45	97.26	11	96.27	94.60	34	37,401	0.09%
2021/05/19	9	98.49	5	98.38	98.10	4	37,295	0.01%
2021/05/18	56	99.88	61	100.02	99.70	-5	37,232	-0.01%
2021/05/17	39	93.39	92	91.63	93.10	-53	37,215	-0.14%
2021/05/14	101.1	100.94	100	101.32	95.00	1.1	37,677	0.00%	大買/
2021/05/13	11	93.44	14	94.86	94.60	-3	38,375	-0.01%
2021/05/12	4	93.75	4	90.70	91.20	0	38,151	0.00%
2021/05/11	8	98.07	9	97.14	96.40	-1	37,916	0.00%
2021/05/10	8	102.56	11.2	106.73	101.50	-3.2	37,896	-0.01%
2021/05/07	12	106.50	3	107.83	106.50	9	37,982	0.02%
2021/05/06	8.2	104.87	13	104.88	106.50	-4.8	37,971	-0.01%
2021/05/05	10	101.36	14	101.34	99.00	-4	37,700	-0.01%
2021/05/04	16	104.44	7	103.64	104.50	9	37,873	0.02%
2021/05/03	15	111.83	15.1	115.64	109.50	-0.1	37,914	0.00%
2021/04/29	26.1	116.85	28.5	116.61	115.00	-2.4	38,351	-0.01%
2021/04/28	3.5	108.50	18	110.22	112.50	-14.5	36,899	-0.04%
2021/04/27	202	100.77	231	101.31	102.50	-29	36,684	-0.08%	大買/大賣/
2021/04/26	14	97.82	41.2	98.49	99.80	-27.2	36,282	-0.07%
2021/04/23	4	93.10	28	93.64	94.20	-24	35,756	-0.07%
2021/04/22	2	93.08	10	94.31	90.80	-8	36,308	-0.02%
2021/04/21	2	92.70	3	93.80	92.60	-1	36,378	0.00%
2021/04/20	6	93.07	4.6	92.91	93.30	1.4	37,309	0.00%
2021/04/19	9	92.93	33.1	92.92	93.20	-24.1	38,595	-0.06%
2021/04/16	1	88.10	12	89.93	90.10	-11	38,726	-0.03%
2021/04/15	6.1	87.19	5	88.20	87.90	1.1	39,070	0.00%
2021/04/14	28.1	86.86	9	85.99	87.50	19.1	39,642	0.05%
2021/04/13	12	89.00	4	89.35	88.00	8	41,201	0.02%
2021/04/12	4.5	89.80	0	0.00	89.60	4.5	42,270	0.01%
2021/04/09	6	92.27	5	92.38	91.70	1	43,353	0.00%
2021/04/08	12	91.10	21	92.08	92.90	-9	43,479	-0.02%
2021/04/07	12	91.75	3	92.67	91.40	9	43,664	0.02%
2021/04/06	5	92.28	9	93.10	93.10	-4	43,839	-0.01%
2021/04/01	12	92.39	10	92.46	91.60	2	43,770	0.00%
2021/03/31	8	91.64	7.1	91.72	91.50	1	43,520	0.00%
2021/03/30	15.3	92.01	20.3	92.08	91.20	-5	43,491	-0.01%
2021/03/29	4	89.83	14	90.13	89.80	-10	43,283	-0.02%
2021/03/26	6	89.55	26	88.93	89.90	-20	43,297	-0.05%
2021/03/25	21	87.12	5	87.54	85.90	16	43,389	0.04%
2021/03/24	14.1	88.50	10	88.88	87.90	4.1	43,405	0.01%
2021/03/23	11	88.16	14	89.31	88.00	-3	44,490	-0.01%
2021/03/22	23	87.89	9	87.66	87.70	14	45,900	0.03%
2021/03/19	30	90.10	9	89.22	89.00	21	46,716	0.04%
2021/03/18	4	92.90	29.1	92.84	92.10	-25.1	46,643	-0.05%
2021/03/17	1	91.20	0	0.00	90.90	1	47,115	0.00%
2021/03/16	10	91.05	5	91.58	90.70	5	47,263	0.01%
2021/03/15	16	90.39	4	91.48	90.60	12	47,636	0.03%
2021/03/12	26	92.38	16	92.50	91.50	10	47,867	0.02%
2021/03/11	8	92.08	14	90.96	92.90	-6	47,966	-0.01%
2021/03/10	459	88.55	465	88.04	88.70	-6	48,491	-0.01%	大買/大賣/
2021/03/09	34	88.16	7	87.10	86.60	27	48,790	0.06%
2021/03/08	12	91.83	10	92.15	90.20	2	48,940	0.00%
2021/03/05	23	91.34	20	91.88	91.20	3	50,104	0.01%
2021/03/04	20	92.00	28	92.44	92.70	-8	52,442	-0.02%
2021/03/03	35.1	92.20	5	91.58	91.80	30.1	53,757	0.06%
2021/03/02	14.2	96.48	2	97.00	94.30	12.2	55,577	0.02%
2021/02/26	15	96.97	20	96.95	97.50	-5	56,057	-0.01%
2021/02/25	58	96.66	31	97.80	95.60	27	56,942	0.05%
2021/02/24	154	100.26	120.7	101.05	97.00	33.3	57,015	0.06%	大買/大賣/
2021/02/23	54.4	99.90	43.8	99.12	99.60	10.7	55,581	0.02%
2021/02/22	13.3	95.41	43.1	95.18	95.40	-29.8	54,311	-0.05%
2021/02/19	9	91.77	7	92.09	91.60	2	53,977	0.00%
2021/02/18	12.1	91.32	5	91.78	91.60	7.1	54,251	0.01%
2021/02/17	10	91.33	11	91.83	91.60	-1	54,421	0.00%
2021/02/05	23	87.93	51	86.23	89.70	-28	54,179	-0.05%
2021/02/04	11.3	84.00	33	83.68	84.10	-21.7	53,694	-0.04%
2021/02/03	10	87.97	3	87.20	86.30	7	53,575	0.01%
2021/02/02	5.3	87.61	5	88.64	88.70	0.3	54,535	0.00%
2021/02/01	105	84.54	110	85.01	85.80	-5	54,538	-0.01%	大買/大賣/
2021/01/29	6	87.67	4	86.93	86.50	2	55,129	0.00%
2021/01/28	432.1	89.77	403	88.21	88.10	29.1	55,493	0.05%	大買/大賣/
2021/01/27	17.5	93.01	5	92.70	92.60	12.5	55,971	0.02%
2021/01/26	28	95.49	14	96.50	94.00	14	56,395	0.02%
2021/01/25	20	96.72	6.1	96.73	95.70	14	57,058	0.02%
2021/01/22	22.6	98.40	145.1	97.84	101.00	-122.6	57,884	-0.21%	大賣/鉅額交易
2021/01/21	14.1	94.48	12.1	93.48	95.60	2	59,732	0.00%
2021/01/20	27	93.71	11	95.23	92.40	16	61,407	0.03%
2021/01/19	5	96.32	7	96.53	96.40	-2	61,789	0.00%
2021/01/18	45.1	95.61	21	95.25	95.00	24.1	61,976	0.04%
2021/01/15	33	99.23	39	99.21	100.00	-6	61,555	-0.01%
2021/01/14	17.1	97.18	8	98.05	96.70	9.1	61,284	0.01%
2021/01/13	19	99.16	13	99.27	97.60	6	61,781	0.01%
2021/01/12	10	97.28	32.1	96.81	99.40	-22.1	61,431	-0.04%
2021/01/11	3	92.20	22	93.48	94.90	-19	60,811	-0.03%
2021/01/08	43	91.80	5	91.36	90.20	38	61,011	0.06%
2021/01/07	11	92.90	45	92.57	92.10	-34	61,312	-0.06%
2021/01/06	53.1	95.11	48	95.52	91.10	5.1	61,376	0.01%
2021/01/05	17	92.45	16.1	92.21	94.30	1	60,159	0.00%
2021/01/04	12	90.73	27.1	90.54	90.50	-15.1	60,302	-0.03%
2020/12/31	10	87.96	11	86.98	87.40	-1	60,960	0.00%
2020/12/30	3	87.23	14	87.09	86.90	-11	61,035	-0.02%
2020/12/29	5	85.36	22	86.65	85.70	-17	61,404	-0.03%
2020/12/28	3	84.20	14	84.93	85.30	-11	61,824	-0.02%
2020/12/25	15	84.29	12	84.54	84.00	3	62,192	0.00%
2020/12/24	12	84.94	1	86.30	84.50	11	63,048	0.02%
2020/12/23	14	84.36	26	84.89	86.20	-12	63,601	-0.02%
2020/12/22	25.1	83.13	23	84.33	82.10	2.1	63,628	0.00%
2020/12/21	512	82.91	484	82.84	84.40	28	63,914	0.04%	大買/大賣/
2020/12/18	16	86.24	10	86.68	85.60	6	63,587	0.01%
2020/12/17	69.1	87.18	109	88.51	86.00	-40	63,837	-0.06%	大賣/
2020/12/16	114	87.47	140	87.46	86.70	-26	63,035	-0.04%	大買/大賣/
2020/12/15	53	84.66	54	85.30	85.80	-1	61,831	0.00%
2020/12/14	4	82.35	9	83.09	83.80	-5	61,512	-0.01%
2020/12/11	22	82.75	17	83.29	81.60	5	61,773	0.01%
2020/12/10	14	82.61	9	82.44	82.20	5	62,338	0.01%
2020/12/09	32	83.87	10	83.51	83.20	22	62,771	0.04%
2020/12/08	13	83.59	21	83.15	84.50	-8	62,827	-0.01%
2020/12/07	8	82.26	8	81.94	82.00	0	62,863	0.00%
2020/12/04	21	81.80	18	81.72	81.30	3	62,840	0.00%
2020/12/03	10	83.90	30	83.84	83.70	-20	62,580	-0.03%
2020/12/02	38	85.31	42	85.63	85.20	-4	63,063	-0.01%
2020/12/01	66	85.50	38	85.95	84.70	28	63,151	0.04%
2020/11/30	98	91.97	115	91.68	89.90	-17	62,581	-0.03%	大賣/
2020/11/27	1,176	90.28	1,138	90.21	90.40	38	60,742	0.06%	大買/大賣/
2020/11/26	34	86.51	35.2	87.17	89.60	-1.2	60,438	0.00%
2020/11/25	15.2	83.28	22	83.96	83.10	-6.8	58,650	-0.01%
2020/11/24	76	82.61	77	83.05	82.00	-1	58,605	0.00%
2020/11/23	19	78.31	50	78.20	78.70	-31	57,910	-0.05%
2020/11/20	13.3	75.12	4	75.30	75.70	9.3	57,502	0.02%
2020/11/19	30	75.40	15	75.17	74.90	15	58,172	0.03%
2020/11/18	3	74.87	7	74.90	75.50	-4	59,352	-0.01%
2020/11/17	8	75.74	16	75.19	74.60	-8	61,134	-0.01%
2020/11/16	62	74.68	67	74.16	74.60	-5	62,521	-0.01%
2020/11/13	25	72.58	13	72.41	74.10	12	63,706	0.02%
2020/11/12	19	74.17	12	73.98	72.60	7	64,521	0.01%
2020/11/11	47	73.71	48	73.73	74.30	-1	65,185	0.00%
2020/11/10	57	71.35	62	71.90	71.50	-5	66,517	-0.01%
2020/11/09	11	69.68	10	69.60	69.50	1	69,019	0.00%
2020/11/06	45	69.90	38	70.17	68.80	7	71,463	0.01%
2020/11/05	15	69.05	13	68.94	68.80	2	72,740	0.00%
2020/11/04	31.3	67.73	35	67.34	68.80	-3.7	72,944	-0.01%
2020/11/03	36	66.28	23	66.01	66.30	13	72,802	0.02%
2020/11/02	42	65.98	34	66.27	65.20	8	73,546	0.01%
2020/10/30	12	68.53	23.3	69.25	68.20	-11.3	74,091	-0.02%
2020/10/29	41.7	68.75	21	68.55	67.90	20.7	73,573	0.03%
2020/10/28	50	76.13	37	75.97	74.90	13	71,088	0.02%
2020/10/27	58	83.30	19	82.35	81.60	39	70,088	0.06%
2020/10/26	35	84.90	54	84.40	85.40	-19	70,887	-0.03%
2020/10/23	48	85.49	33	85.83	85.10	15	71,376	0.02%
2020/10/22	56	87.16	60	86.01	87.30	-4	72,429	-0.01%
2020/10/21	55	87.04	61	87.72	86.40	-6	72,400	-0.01%
2020/10/20	49	86.36	37	86.56	88.00	12	71,906	0.02%
2020/10/19	26	85.65	39	86.80	85.50	-13	71,528	-0.02%
2020/10/16	29	84.97	26	86.44	83.70	3	71,336	0.00%
2020/10/15	25	86.08	29	85.91	85.50	-4	71,712	-0.01%
2020/10/14	23	85.58	75	85.46	85.60	-52	71,470	-0.07%
2020/10/13	33	85.45	34	84.51	85.50	-1	71,194	0.00%
2020/10/12	911	84.70	912	85.75	85.20	-1	70,769	0.00%	大買/大賣/
2020/10/08	89	83.79	116	83.15	84.80	-27	69,865	-0.04%	大賣/
2020/10/07	13	78.66	7	78.61	79.00	6	68,398	0.01%
2020/10/06	19	79.11	26	78.29	77.70	-7	68,258	-0.01%
2020/10/05	24	77.40	62	76.57	78.20	-38	67,908	-0.06%
2020/09/30	12	73.78	12	74.04	74.40	0	67,513	0.00%
2020/09/29	28	76.10	4	77.00	74.10	24	67,447	0.04%
2020/09/28	29	76.91	44	77.10	77.50	-15	67,495	-0.02%
2020/09/25	53	72.59	51	73.14	72.50	2	68,043	0.00%
2020/09/24	24	75.40	26	74.11	73.80	-2	68,601	0.00%
2020/09/23	38	77.78	35	77.78	77.30	3	68,536	0.00%
2020/09/22	59	78.12	21	77.50	77.40	38	69,533	0.05%
2020/09/21	20	78.46	23	78.61	78.90	-3	70,822	0.00%
2020/09/18	93	78.97	5	78.94	78.20	88	70,780	0.12%
2020/09/17	82	78.74	209	78.69	80.20	-127	71,756	-0.18%	大賣/鉅額交易
2020/09/16	10	77.85	16	77.88	77.90	-6	71,586	-0.01%
2020/09/15	64	77.08	43	78.06	76.30	21	71,361	0.03%
2020/09/14	11	74.04	17	74.72	76.00	-6	70,461	-0.01%
2020/09/11	13	71.77	12	72.67	72.30	1	70,578	0.00%
2020/09/10	16	73.19	21	72.80	72.90	-5	70,539	-0.01%
2020/09/09	17	72.92	21	72.78	73.90	-4	70,631	-0.01%
2020/09/08	33	73.29	28	73.51	73.20	5	70,710	0.01%
2020/09/07	32	73.88	28	72.22	72.10	4	70,942	0.01%
2020/09/04	24	76.39	73	76.46	75.70	-49	71,624	-0.07%
2020/09/03	169	79.08	184	78.86	78.60	-15	72,189	-0.02%	大買/大賣/
2020/09/02	33	76.73	38	76.71	76.80	-5	71,634	-0.01%
2020/09/01	34	76.11	41	75.50	77.40	-7	71,278	-0.01%
2020/08/31	17	74.89	26	74.65	73.60	-9	70,230	-0.01%
2020/08/28	19	75.69	10	75.42	74.50	9	70,159	0.01%
2020/08/27	44	79.12	35	78.13	77.30	9	69,615	0.01%
2020/08/26	24	79.05	22	78.99	79.60	2	70,441	0.00%
2020/08/25	45	79.89	42	79.91	78.70	3	71,019	0.00%
2020/08/24	73	78.44	73	78.66	79.20	0	70,251	0.00%
2020/08/21	106	81.23	93	81.28	80.60	13	69,177	0.02%	大買/
2020/08/20	91	83.69	44	83.56	79.70	47	67,258	0.07%
2020/08/19	173	87.06	109	87.44	88.50	64	65,728	0.10%	大買/大賣/
2020/08/18	52	84.19	54	84.15	84.10	-2	64,433	0.00%
2020/08/17	90	83.29	66	84.68	83.00	24	63,683	0.04%
2020/08/14	68	82.99	77	81.86	85.00	-9	62,732	-0.01%
2020/08/13	51	87.21	44	82.55	80.60	7	60,857	0.01%
2020/08/12	73	87.65	66	85.94	89.00	7	58,690	0.01%
2020/08/11	36	79.34	56	79.47	81.60	-20	56,951	-0.04%
2020/08/10	30	76.64	33	76.78	76.00	-3	55,194	-0.01%
2020/08/07	22	75.40	220	75.10	75.50	-198	54,697	-0.36%	大賣/鉅額交易
2020/08/06	45	75.34	33	75.71	76.10	12	54,167	0.02%
2020/08/05	7	72.16	99	72.27	73.70	-92	52,876	-0.17%
2020/08/04	72	66.39	44	66.62	67.00	28	51,476	0.05%
2020/08/03	24	64.04	25	63.88	63.40	-1	51,017	0.00%
2020/07/31	59	63.39	37	63.98	64.30	22	51,372	0.04%
2020/07/30	23	61.86	52.4	62.19	62.90	-29.4	50,629	-0.06%
2020/07/29	129	58.62	49	58.81	59.00	80	49,351	0.16%	大買/
2020/07/28	23	58.33	27	58.47	59.40	-4	48,793	-0.01%
2020/07/27	5	56.30	16	56.49	56.50	-11	48,176	-0.02%
2020/07/24	4	54.58	0	0.00	54.70	4	49,017	0.01%
2020/07/23	36	56.88	63	56.41	56.30	-27	49,234	-0.05%
2020/07/22	43	56.44	62	56.47	56.50	-19	49,184	-0.04%
2020/07/21	129	56.12	78	56.37	56.60	51	48,638	0.10%	大買/
2020/07/20	22	52.45	17	52.84	53.40	5	47,666	0.01%
2020/07/17	12	51.23	6	50.80	50.80	6	47,414	0.01%
2020/07/16	35	52.44	38	52.33	52.40	-3	47,493	-0.01%
2020/07/15	7	53.69	11	52.59	51.80	-4	47,550	-0.01%
2020/07/14	12	52.79	6	52.20	52.20	6	47,732	0.01%
2020/07/13	12	54.27	1	54.30	53.90	11	47,803	0.02%
2020/07/10	61	55.05	20	54.63	54.40	41	48,323	0.08%
2020/07/09	1	57.10	2	56.80	56.50	-1	48,738	0.00%
2020/07/08	4	56.45	0	0.00	56.30	4	49,117	0.01%
2020/07/07	258	55.74	267	55.98	55.90	-9	48,970	-0.02%	大買/大賣/
2020/07/06	20	56.63	17	57.18	57.30	3	48,832	0.01%
2020/07/03	135	52.00	41	52.24	53.50	94	48,232	0.19%	大買/
2020/07/02	13	50.14	21	50.44	50.80	-8	47,947	-0.02%
2020/07/01	38	50.64	32	49.84	49.45	6	47,983	0.01%
2020/06/30	13	49.10	41	49.27	50.10	-28	47,110	-0.06%
2020/06/29	17	46.76	11	46.55	46.30	6	46,253	0.01%
2020/06/24	2,064	47.11	2,070	46.86	47.00	-6	46,104	-0.01%	大買/大賣/
2020/06/23	36	46.11	45	46.32	46.10	-9	45,327	-0.02%
2020/06/22	11	45.86	11	45.93	45.85	0	45,315	0.00%
2020/06/19	65	45.68	104	45.89	45.95	-39	45,664	-0.09%	大賣/
2020/06/18	60	45.32	10	45.46	45.75	50	45,725	0.11%
2020/06/17	7	44.84	3	45.25	45.00	4	45,501	0.01%
2020/06/16	3	45.07	8	45.15	45.00	-5	45,354	-0.01%
2020/06/15	2	44.20	5	44.85	44.00	-3	45,893	-0.01%
2020/06/12	12	44.51	11	45.07	44.80	1	45,967	0.00%
2020/06/11	53	45.13	78	45.80	44.65	-25	45,829	-0.05%
2020/06/10	7	44.14	28	45.11	45.20	-21	44,609	-0.05%
2020/06/09	9	43.59	6	43.43	43.30	3	43,921	0.01%
2020/06/08	11	44.20	10	43.88	43.85	1	44,642	0.00%
2020/06/05	24	45.03	21	44.96	44.80	3	44,671	0.01%
2020/06/04	7	44.43	61	44.57	44.80	-54	44,895	-0.12%
2020/06/03	40	43.54	3	43.68	43.80	37	44,819	0.08%
2020/06/02	66	44.56	53	44.35	43.40	13	44,441	0.03%
2020/06/01	28	42.70	26	43.28	44.10	2	43,713	0.00%
2020/05/29	4	40.30	3	40.27	40.10	1	42,868	0.00%
2020/05/28	3	40.93	15	41.30	40.40	-12	43,321	-0.03%
2020/05/27	17	40.27	2	40.00	39.90	15	43,190	0.03%
2020/05/26	9	39.95	22	40.00	40.00	-13	43,422	-0.03%
2020/05/25	29	38.91	23	38.98	39.40	6	43,314	0.01%
2020/05/22	2	40.15	5	39.71	39.15	-3	43,210	-0.01%
2020/05/21	13	40.42	32	40.40	40.75	-19	42,963	-0.04%
2020/05/20	45	39.64	20	39.86	39.60	25	42,730	0.06%
2020/05/19	31	38.13	59	38.07	39.10	-28	42,249	-0.07%
2020/05/18	30	39.92	0	0.00	39.55	30	40,794	0.07%
2020/05/15	31	43.26	30	43.07	43.90	1	39,772	0.00%
2020/05/14	9	43.53	6	43.46	42.80	3	39,458	0.01%
2020/05/13	4	44.50	2	44.75	44.70	2	39,414	0.01%
2020/05/12	11	44.87	9	44.84	45.00	2	39,518	0.01%
2020/05/11	20	45.42	8	45.61	44.95	12	40,066	0.03%
2020/05/08	9	44.76	23	44.82	44.70	-14	39,944	-0.04%
2020/05/07	21	44.14	19.2	44.32	44.30	1.8	39,895	0.00%
2020/05/06	17	43.03	22	42.93	43.05	-5	39,295	-0.01%
2020/05/05	63	42.95	26	42.52	42.50	37	39,282	0.09%
2020/05/04	34	42.79	8	42.65	43.00	26	39,354	0.07%
2020/04/30	713	42.74	713	42.81	42.85	0	39,758	0.00%	大買/大賣/
2020/04/29	13	40.14	35	40.97	42.00	-22	39,510	-0.06%
2020/04/28	48	39.11	46	39.21	39.45	2	38,831	0.01%
2020/04/27	12	38.02	15	38.49	38.30	-3	38,629	-0.01%
2020/04/24	12	37.55	10	37.57	37.45	2	38,706	0.01%
2020/04/23	26	37.49	31	37.65	37.60	-5	38,911	-0.01%
2020/04/22	40	36.40	6	36.58	37.45	34	39,313	0.09%
2020/04/21	7	37.18	28	36.66	36.65	-21	39,455	-0.05%
2020/04/20	10	38.09	9	38.07	38.10	1	40,149	0.00%
2020/04/17	8	38.83	13	38.62	38.10	-5	40,384	-0.01%
2020/04/16	17	37.84	16	38.25	38.10	1	40,082	0.00%
2020/04/15	27	39.21	40	38.43	37.40	-13	39,668	-0.03%
2020/04/14	24	37.93	38	37.26	38.15	-14	38,970	-0.04%
2020/04/13	24	35.75	23	36.18	35.55	1	38,277	0.00%
2020/04/10	1	34.70	4	34.93	35.00	-3	37,686	-0.01%
2020/04/09	1,020	34.68	1,026	34.66	34.70	-6	37,724	-0.02%	大買/大賣/
2020/04/08	11	33.69	5	33.72	34.00	6	37,357	0.02%
2020/04/07	29	33.44	19	33.16	33.15	10	36,620	0.03%
2020/04/06	1	31.15	2	31.38	31.35	-1	35,705	0.00%
2020/04/01	21	31.76	8	31.74	31.70	13	35,234	0.04%
2020/03/31	11	32.89	13	32.26	32.00	-2	35,038	-0.01%
2020/03/30	14	30.55	4	30.20	30.90	10	34,207	0.03%
2020/03/27	15	31.07	2	30.80	30.25	13	34,448	0.04%
2020/03/26	11	31.07	31	30.87	31.00	-20	34,488	-0.06%
2020/03/25	8	31.03	33	30.77	31.10	-25	34,099	-0.07%
2020/03/24	33	28.73	15	28.71	28.60	18	33,725	0.05%
2020/03/23	19	27.32	18	26.55	27.05	1	33,364	0.00%
2020/03/20	1	26.95	1	27.05	27.05	0	33,143	0.00%
2020/03/19	10	24.41	21	25.89	24.60	-11	33,038	-0.03%
2020/03/18	16	27.09	70	27.48	26.20	-54	32,226	-0.17%
2020/03/17	21	26.84	7	27.08	26.50	14	31,953	0.04%
2020/03/16	33	29.88	15	29.95	28.40	18	31,401	0.06%
2020/03/13	4	30.48	3	30.35	31.45	1	31,149	0.00%
2020/03/12	13	34.14	3	34.25	33.70	10	30,591	0.03%
2020/03/11	18	39.16	21	38.64	37.40	-3	29,728	-0.01%
2020/03/10	39	38.74	10	38.90	38.95	29	29,350	0.10%
2020/03/09	12	40.20	3	40.05	39.50	9	28,782	0.03%
2020/03/05	97	41.92	99	41.97	41.90	-2	29,206	-0.01%
2020/03/04	6	41.42	2	41.48	41.40	4	28,573	0.01%
2020/03/03	2	41.50	4	41.64	41.45	-2	28,765	-0.01%
2020/03/02	1	39.40	1	39.20	39.25	0	28,375	0.00%
2020/02/27	5	39.98	3	40.82	40.00	2	28,339	0.01%
2020/02/26	17	41.90	10	41.25	41.25	7	28,229	0.02%
2020/02/25	17	42.02	10	41.98	41.75	7	28,242	0.02%
2020/02/24	0	0.00	1	41.75	42.45	-1	28,228	0.00%
2020/02/21	4	41.94	2	42.30	41.70	2	28,350	0.01%
2020/02/20	29	42.16	37	42.06	42.00	-8	28,511	-0.03%
2020/02/19	2	41.30	8	41.56	41.75	-6	28,704	-0.02%
2020/02/18	5	41.13	9	41.15	41.10	-4	29,215	-0.01%
2020/02/17	4	41.11	1	41.05	41.35	3	29,396	0.01%
2020/02/14	3	42.20	1	41.55	41.50	2	29,899	0.01%
2020/02/13	30	42.85	41	42.27	42.05	-11	30,681	-0.04%
2020/02/12	8	42.18	19	42.46	42.85	-11	31,059	-0.04%
2020/02/11	7	40.35	8	40.13	40.30	-1	30,346	0.00%
2020/02/10	9	37.02	12	38.50	39.85	-3	30,380	-0.01%
2020/02/07	3	39.03	0	0.00	38.90	3	30,561	0.01%
2020/02/06	3.1	40.15	1	40.50	40.20	2.1	30,529	0.01%
2020/02/05	9	39.53	12	40.49	39.15	-3	30,330	-0.01%
2020/02/04	4	38.68	22	39.71	40.25	-18	29,924	-0.06%
2020/02/03	23	37.15	7	36.41	36.75	16	29,326	0.05%
2020/01/31	6	38.54	9	38.72	38.65	-3	29,221	-0.01%
2020/01/30	11	40.47	0	0.00	40.35	11	28,739	0.04%
2020/01/20	16	43.81	4	44.43	44.80	12	28,516	0.04%
2020/01/17	7	44.04	21	43.84	43.25	-14	28,408	-0.05%
2020/01/16	6	43.88	3	43.87	43.60	3	28,750	0.01%
2020/01/15	5	45.03	5	44.78	44.75	0	28,458	0.00%
2020/01/14	10.1	45.32	38	45.39	45.40	-27.9	29,106	-0.10%
2020/01/13	0	0.00	20	43.55	43.90	-20	28,019	-0.07%
2020/01/10	1	41.80	11	42.10	42.40	-10	27,883	-0.04%
2020/01/09	6	41.38	2	41.03	41.05	4	28,095	0.01%
2020/01/08	25	40.55	3	40.60	40.45	22	28,732	0.08%
2020/01/07	0	0.00	0.2	41.70	41.30	-0.2	29,020	0.00%
2020/01/06	12	41.33	1	41.10	41.35	11	29,488	0.04%
2020/01/03	10	42.65	38	43.37	42.50	-28	29,657	-0.09%
2020/01/02	0	0.00	13	43.27	43.60	-13	29,556	-0.04%
2019/12/31	0	0.00	2	41.70	42.00	-2	29,407	-0.01%
2019/12/30	1.5	41.83	6	41.68	41.80	-4.5	29,720	-0.02%
2019/12/27	7.5	41.56	1	41.60	41.65	6.5	29,875	0.02%
2019/12/26	4	41.16	4	41.25	41.10	0	30,009	0.00%
2019/12/25	20	41.62	3	41.50	41.50	17	30,110	0.06%
2019/12/24	8	41.56	11	41.58	42.25	-3	30,221	-0.01%
2019/12/23	24	42.60	13	41.83	41.50	11	29,838	0.04%
2019/12/20	27	44.00	4	43.66	44.10	23	29,535	0.08%
2019/12/19	12	43.89	4	44.28	43.90	8	29,698	0.03%
2019/12/18	2	44.90	1	45.05	44.80	1	29,918	0.00%
2019/12/17	6	46.02	15	45.89	45.75	-9	30,235	-0.03%
2019/12/16	9	44.91	5	44.67	45.40	4	30,282	0.01%
2019/12/13	0	0.00	11	44.37	44.30	-11	30,577	-0.04%
2019/12/12	5.5	44.75	7	44.79	44.75	-1.5	30,970	0.00%
2019/12/11	1	44.00	4	43.93	43.90	-3	31,881	-0.01%
2019/12/10	8	43.69	6	44.00	44.00	2	32,413	0.01%
2019/12/09	5	44.60	12	44.53	44.35	-7	32,396	-0.02%
2019/12/06	11.4	45.07	8	44.84	44.75	3.4	33,039	0.01%
2019/12/05	6	44.93	11	44.85	44.60	-5	33,533	-0.01%
2019/12/04	1	44.40	11	44.36	44.20	-10	34,215	-0.03%
2019/12/03	1	44.40	2	44.65	44.80	-1	36,255	0.00%
2019/12/02	35	44.68	4	44.85	44.15	31	36,548	0.08%
2019/11/29	13	46.32	0	0.00	46.15	13	37,032	0.04%
2019/11/28	259	47.15	255	47.60	47.00	4	36,977	0.01%	大買/大賣/
2019/11/27	9	47.19	1	47.10	47.00	8	36,689	0.02%
2019/11/26	387.2	46.59	380	46.79	46.35	7.2	36,692	0.02%	大買/大賣/
2019/11/25	64	47.10	62	46.37	46.35	2	36,504	0.01%
2019/11/22	307	47.27	307	47.43	47.00	0	36,500	0.00%	大買/大賣/
2019/11/21	8	48.06	5	47.93	48.00	3	36,640	0.01%
2019/11/20	64	48.21	79	48.61	48.80	-15	37,003	-0.04%
2019/11/19	69	49.10	54	48.56	48.55	15	37,762	0.04%
2019/11/18	51	49.40	60	49.72	49.65	-9	37,745	-0.02%
2019/11/15	11	49.22	21	49.34	48.50	-10	37,910	-0.03%
2019/11/14	50	48.46	51	48.10	48.10	-1	37,402	0.00%
2019/11/13	59	48.33	53	48.59	48.30	6	37,744	0.02%
2019/11/12	82	48.43	90	48.82	50.00	-8	38,117	-0.02%
2019/11/11	71	47.11	73	47.68	47.10	-2	38,339	-0.01%
2019/11/08	41	46.00	48	46.03	46.00	-7	37,832	-0.02%
2019/11/07	33	44.84	33	45.88	45.90	0	38,154	0.00%
2019/11/06	57	45.62	50	45.52	45.20	7	38,583	0.02%
2019/11/05	32	47.75	54	47.69	47.50	-22	38,615	-0.06%
2019/11/04	14.1	47.67	1	48.05	47.40	13.1	39,116	0.03%
2019/11/01	48	47.15	40	47.20	47.20	8	39,316	0.02%
2019/10/31	56	47.93	45	47.20	47.15	11	40,213	0.03%
2019/10/30	46	47.54	34	47.98	48.25	12	40,268	0.03%
2019/10/29	90	47.43	56	46.91	46.90	34	40,202	0.08%
2019/10/28	59	47.88	46	47.58	47.50	13	40,359	0.03%
2019/10/25	46	47.92	49	48.40	48.20	-3	40,460	-0.01%
2019/10/24	54	48.57	51	48.69	48.15	3	40,493	0.01%
2019/10/23	21	48.21	24	48.21	48.25	-3	40,302	-0.01%
2019/10/22	30	46.75	35	47.61	48.25	-5	40,503	-0.01%
2019/10/21	22	46.03	20	45.85	45.85	2	40,114	0.00%
2019/10/18	40	47.18	40	46.20	46.20	0	40,718	0.00%
2019/10/17	42	47.12	40	47.00	47.00	2	42,029	0.00%
2019/10/16	59	47.24	51	47.72	47.80	8	43,605	0.02%
2019/10/15	28	45.81	45	46.71	46.55	-17	43,671	-0.04%
2019/10/14	0	0.00	25	45.99	46.35	-25	43,508	-0.06%
2019/10/09	91	44.22	102	43.50	43.10	-11	43,186	-0.03%	大賣/
2019/10/08	43	46.46	50	45.66	45.60	-7	43,288	-0.02%
2019/10/07	5	46.06	12	46.43	46.40	-7	43,819	-0.02%
2019/10/04	38	45.95	11	45.94	45.30	27	44,048	0.06%
2019/10/03	48	44.29	40	45.15	45.15	8	44,257	0.02%
2019/10/02	41	43.71	42	44.49	44.80	-1	44,342	0.00%
2019/10/01	24	44.01	20	44.20	44.20	4	44,433	0.01%
2019/09/27	64	44.50	52	43.65	43.65	12	44,569	0.03%
2019/09/26	61	46.05	70	45.21	45.20	-9	44,804	-0.02%
2019/09/25	85	46.14	69	45.50	45.50	16	45,212	0.04%
2019/09/24	28	47.52	46	47.29	46.65	-18	45,998	-0.04%
2019/09/23	44	47.20	27	47.80	47.65	17	46,264	0.04%
2019/09/20	61	45.87	64	46.22	46.50	-3	46,602	-0.01%
2019/09/19	51	46.33	57	46.82	46.50	-6	46,573	-0.01%
2019/09/18	381	46.52	388	46.19	46.30	-7	46,481	-0.02%	大買/大賣/
2019/09/17	57	46.21	53	46.14	46.10	4	46,224	0.01%
2019/09/16	45	45.66	66	45.49	46.80	-21	46,336	-0.05%
2019/09/12	69	44.16	71	44.69	44.95	-2	46,632	0.00%
2019/09/11	56	43.20	56	43.35	43.25	0	47,238	0.00%
2019/09/10	91	43.66	84	43.12	43.05	7	47,453	0.01%
2019/09/09	54	44.11	78	44.34	44.80	-24	47,335	-0.05%
2019/09/06	110	44.98	183	44.38	43.85	-73	47,198	-0.15%	大買/大賣/
2019/09/05	160	43.37	85	43.28	44.65	75	46,991	0.16%	大買/
2019/09/04	50	40.23	66	40.84	41.25	-16	45,506	-0.04%
2019/09/03	83	40.45	71	39.96	39.80	12	46,523	0.03%
2019/09/02	0	0.00	4	40.00	40.00	-4	46,195	-0.01%
2019/08/30	26	39.57	25	39.21	39.05	1	46,240	0.00%
2019/08/29	55	39.13	52	39.06	39.05	3	46,775	0.01%
2019/08/28	2	38.75	2	38.65	38.85	0	46,957	0.00%
2019/08/27	81	39.29	76	38.55	38.55	5	47,307	0.01%
2019/08/26	59	39.03	52	38.82	38.80	7	47,564	0.01%
2019/08/23	59	41.16	60	40.68	40.65	-1	47,781	0.00%
2019/08/22	61	40.20	68	40.98	41.10	-7	47,682	-0.01%
2019/08/21	462	39.62	474	39.86	39.55	-12	46,899	-0.03%	大買/大賣/
2019/08/20	107	40.11	94	40.02	39.90	13	47,010	0.03%	大買/
2019/08/19	67	39.90	66	39.70	39.70	1	47,277	0.00%
2019/08/16	93	40.31	98	39.28	39.25	-5	48,111	-0.01%
2019/08/15	25	38.69	38	39.59	39.85	-13	48,224	-0.03%
2019/08/14	60	39.05	77	39.66	39.00	-17	47,799	-0.04%
2019/08/13	76	37.59	63	37.12	37.10	13	47,419	0.03%
2019/08/12	78	38.09	84	38.05	38.05	-6	48,458	-0.01%
2019/08/08	22	36.61	79	37.36	38.15	-57	49,224	-0.12%
2019/08/07	14	36.58	38	36.96	36.35	-24	49,545	-0.05%
2019/08/06	28	35.00	91	33.93	35.75	-63	49,334	-0.13%
2019/08/05	11	36.87	19	36.35	35.90	-8	49,294	-0.02%
2019/08/02	69	35.72	26	36.67	36.65	43	49,868	0.09%
2019/08/01	102	37.55	60	37.25	37.25	42	49,421	0.08%	大買/
2019/07/31	87	38.53	89	38.01	38.00	-2	49,781	0.00%
2019/07/30	89	39.51	88	38.92	38.70	1	49,785	0.00%
2019/07/29	18	40.64	24	40.49	40.20	-6	50,021	-0.01%
2019/07/26	13	41.08	3	41.17	41.15	10	50,057	0.02%
2019/07/25	65	40.42	82	40.89	40.60	-17	50,000	-0.03%
2019/07/24	148	40.45	135	40.03	39.50	13	50,101	0.03%	大買/大賣/
2019/07/23	110	41.07	98	40.24	40.20	12	50,660	0.02%	大買/
2019/07/22	82	41.11	67	40.91	41.75	15	50,543	0.03%
2019/07/19	226	41.13	201	41.01	40.60	25	50,467	0.05%	大買/大賣/
2019/07/18	147	38.70	242	39.38	39.50	-95	49,616	-0.19%	大買/大賣/
2019/07/17	81	37.36	82	37.58	37.15	-1	48,002	0.00%
2019/07/16	5	37.30	5	36.95	36.85	0	47,536	0.00%
2019/07/15	34	37.10	29	36.90	37.20	5	48,060	0.01%
2019/07/12	60	37.22	43	36.72	36.70	17	48,068	0.04%
2019/07/11	92	36.84	73	36.91	37.50	19	47,836	0.04%
2019/07/10	59	36.06	54	35.87	35.80	5	47,672	0.01%
2019/07/09	35	35.79	12	36.63	35.30	23	47,496	0.05%
2019/07/08	26	37.07	20	37.18	37.15	6	47,678	0.01%
2019/07/05	36	37.29	43	37.57	37.45	-7	48,388	-0.01%
2019/07/04	44	37.22	278	37.05	37.30	-234	49,413	-0.47%	大賣/鉅額交易
2019/07/03	74	37.63	40	37.20	37.20	34	50,337	0.07%
2019/07/02	78	38.61	100	38.77	38.50	-22	51,725	-0.04%
2019/07/01	253	38.20	83	38.46	38.75	170	52,740	0.32%	大買/鉅額交易
2019/06/28	99	35.86	95	35.32	35.25	4	52,305	0.01%
2019/06/27	49	35.07	55	35.32	35.50	-6	53,133	-0.01%
2019/06/26	57	34.00	54	34.30	34.50	3	53,161	0.01%
2019/06/25	74	34.22	82	34.02	34.00	-8	53,193	-0.02%
2019/06/24	51	34.27	41	34.58	34.60	10	53,604	0.02%
2019/06/21	165	35.04	145	35.29	34.55	20	54,627	0.04%	大買/大賣/
2019/06/20	133	35.38	109	35.52	35.40	24	54,301	0.04%	大買/大賣/
2019/06/19	7	34.21	41	34.45	34.75	-34	53,334	-0.06%
2019/06/18	223	31.54	226	31.53	31.60	-3	52,857	-0.01%	大買/大賣/
2019/06/17	104	32.17	116	31.96	32.00	-12	53,956	-0.02%	大買/大賣/
2019/06/14	500	32.06	490	32.42	31.80	10	54,160	0.02%	大買/大賣/
2019/06/13	100	33.11	90	33.02	32.60	10	54,797	0.02%
2019/06/12	130	33.27	109	33.14	32.95	21	54,846	0.04%	大買/大賣/
2019/06/11	123	31.95	123	32.46	33.50	0	54,597	0.00%	大買/大賣/
2019/06/10	5	30.47	12	29.80	31.00	-7	53,189	-0.01%
2019/06/06	67	28.54	30	28.65	28.65	37	52,550	0.07%
2019/06/05	63	30.13	81	28.94	28.70	-18	52,461	-0.03%
2019/06/04	0	0.00	22	29.47	29.45	-22	52,060	-0.04%
2019/06/03	21	29.00	1	29.25	28.70	20	52,433	0.04%
2019/05/31	2	29.25	27	29.55	29.95	-25	52,430	-0.05%
2019/05/30	73	28.84	74	28.61	28.60	-1	52,743	0.00%
2019/05/29	20	27.96	16	27.74	28.65	4	52,975	0.01%
2019/05/28	90	28.34	99	28.09	28.00	-9	52,718	-0.02%
2019/05/27	129	28.56	133	28.17	28.15	-4	52,957	-0.01%	大買/大賣/
2019/05/24	107	28.58	88	28.03	28.00	19	52,971	0.04%	大買/
2019/05/23	28	28.39	26	29.04	28.30	2	52,209	0.00%
2019/05/22	90	31.36	93	30.45	30.45	-3	51,339	-0.01%
2019/05/21	80	30.84	80	31.15	31.15	0	50,851	0.00%
2019/05/20	150	31.98	153	30.50	30.45	-3	50,485	-0.01%	大買/大賣/
2019/05/17	345	32.92	369	33.68	31.60	-24	49,911	-0.05%	大買/大賣/
2019/05/16	280	36.56	230	35.60	34.70	50	48,884	0.10%	大買/大賣/
2019/05/15	117	36.04	117	36.77	37.50	0	48,004	0.00%	大買/大賣/
2019/05/14	195	35.23	184	35.54	35.00	11	47,407	0.02%	大買/大賣/
2019/05/13	101	35.02	122	35.43	35.80	-21	47,291	-0.04%	大買/大賣/
2019/05/10	119	34.82	124	34.49	34.40	-5	47,036	-0.01%	大買/大賣/
2019/05/09	125	35.47	113	33.81	33.80	12	46,479	0.03%	大買/大賣/
2019/05/08	52	33.85	51	35.19	35.60	1	46,563	0.00%
2019/05/07	51	33.81	74	34.51	34.55	-23	46,466	-0.05%
2019/05/06	42	33.04	39	33.05	33.05	3	46,278	0.01%
2019/05/03	63	34.48	67	34.89	34.80	-4	46,117	-0.01%
2019/05/02	54	33.95	74	34.38	34.40	-20	46,079	-0.04%
2019/04/30	91	33.16	93	34.14	34.45	-2	46,322	0.00%
2019/04/29	105	33.86	99	32.54	32.50	6	45,976	0.01%	大買/
2019/04/26	135	36.80	119	36.16	36.05	16	45,347	0.04%	大買/大賣/
2019/04/25	170	37.43	171	37.74	37.95	-1	44,961	0.00%	大買/大賣/
2019/04/24	55	36.96	72	37.47	37.95	-17	44,559	-0.04%
2019/04/23	103	36.66	101	36.26	36.25	2	44,060	0.00%	大買/大賣/
2019/04/22	137	37.98	126	38.12	37.60	11	44,178	0.02%	大買/大賣/
2019/04/19	150	37.93	124	38.22	37.60	26	44,972	0.06%	大買/大賣/
2019/04/18	150	38.27	182	38.23	37.00	-32	44,786	-0.07%	大買/大賣/
2019/04/17	128	37.72	123	37.86	37.55	5	46,337	0.01%	大買/大賣/
2019/04/16	36	37.57	35	37.38	37.25	1	46,299	0.00%
2019/04/15	66	37.14	103	36.79	37.10	-37	46,543	-0.08%	大賣/
2019/04/12	43	36.67	28	37.11	36.70	15	47,031	0.03%
2019/04/11	105	36.65	0	0.00	36.25	105	47,585	0.22%	大買/鉅額交易
2019/04/10	135	36.48	68	37.28	36.00	67	47,233	0.14%	大買/
2019/04/09	42	37.22	20	38.01	36.35	22	46,493	0.05%
2019/04/08	134	37.33	160	37.13	39.25	-26	46,201	-0.06%	大買/大賣/
2019/04/03	42	35.68	174	35.63	36.05	-132	44,730	-0.30%	大賣/鉅額交易
2019/04/02	23	32.35	20	32.70	32.95	3	43,720	0.01%
2019/04/01	41	30.36	65	31.00	32.30	-24	43,301	-0.06%
2019/03/29	280	29.78	221	29.51	29.60	59	41,989	0.14%	大買/大賣/
2019/03/28	2	29.35	2	29.63	29.90	0	41,685	0.00%
2019/03/27	111	29.20	20	29.30	29.65	91	42,032	0.22%	大買/
2019/03/26	139	30.67	213	30.22	28.80	-74	42,145	-0.18%	大買/大賣/
2019/03/25	11	30.09	8	29.97	30.30	3	41,759	0.01%
2019/03/22	8	29.68	11	29.81	29.85	-3	42,580	-0.01%
2019/03/21	24	30.05	13	30.00	30.15	11	43,142	0.03%
2019/03/20	32	28.61	33	28.67	29.20	-1	43,479	0.00%
2019/03/19	52	28.32	26	28.22	27.80	26	43,091	0.06%
2019/03/18	11	27.39	32	27.58	28.45	-21	43,621	-0.05%
2019/03/15	8	26.00	82	26.32	25.90	-74	44,889	-0.16%
2019/03/14	10	25.30	10	25.54	25.45	0	45,411	0.00%
2019/03/13	59	24.93	35	25.20	24.90	24	45,916	0.05%
2019/03/12	0	0.00	3	24.83	24.80	-3	46,127	-0.01%
2019/03/11	6	24.89	5	24.60	24.40	1	46,637	0.00%
2019/03/08	60	24.83	0.1	24.90	24.90	59.9	47,477	0.13%
2019/03/07	6	25.19	51	25.49	25.25	-45	48,383	-0.09%
2019/03/06	22	24.44	21	24.98	24.65	1	48,546	0.00%
2019/03/05	52	24.98	10	25.30	24.60	42	48,447	0.09%
2019/03/04	15	25.15	46	25.36	26.25	-31	48,144	-0.06%
2019/02/27	35	24.44	20	24.28	24.10	15	47,438	0.03%
2019/02/26	25	24.69	25	24.59	24.25	0	47,534	0.00%
2019/02/25	0	0.00	10	24.28	24.55	-10	47,565	-0.02%
2019/02/20	15	23.55	10	23.90	23.45	5	48,306	0.01%
2019/02/19	1	24.00	1	23.75	23.90	0	49,978	0.00%
2019/02/18	5	24.70	27	24.18	23.70	-22	51,142	-0.04%
2019/02/15	0	0.00	10	24.05	24.20	-10	51,091	-0.02%
2019/02/14	25	24.23	21	24.36	24.20	4	51,262	0.01%
2019/02/13	7	24.12	5	24.11	24.10	2	51,254	0.00%
2019/02/12	20	23.45	190	23.89	23.50	-170	50,880	-0.33%	大賣/鉅額交易
2019/02/11	24	23.02	29	23.34	23.25	-5	50,453	-0.01%
2019/01/30	53	23.03	58	22.56	22.50	-5	50,157	-0.01%
2019/01/29	22	22.48	30	22.80	22.85	-8	49,844	-0.02%
2019/01/28	35	22.24	44	22.57	22.35	-9	49,256	-0.02%
2019/01/25	40	21.76	30	21.70	21.70	10	48,865	0.02%
2019/01/24	53	21.62	62	21.73	21.60	-9	48,687	-0.02%
2019/01/23	2	21.10	46	21.10	21.15	-44	48,309	-0.09%
2019/01/22	71	21.57	94	21.30	21.35	-23	48,270	-0.05%
2019/01/21	74	22.31	54	22.13	22.10	20	48,107	0.04%
2019/01/18	21	21.80	24	22.11	22.15	-3	47,932	-0.01%
2019/01/17	31.1	21.71	3	21.58	21.45	28.1	47,527	0.06%
2019/01/16	37	21.48	1	21.40	21.55	36	47,486	0.08%
2019/01/15	34	21.26	33	21.12	21.10	1	47,224	0.00%
2019/01/14	39	21.00	27	21.04	21.05	12	47,003	0.03%
2019/01/11	117	21.59	43	21.56	21.20	74	46,587	0.16%	大買/
2019/01/10	26	21.96	80	22.10	22.10	-54	45,563	-0.12%
2019/01/09	164	22.81	13	23.05	22.05	151	45,111	0.33%	大買/鉅額交易
2019/01/08	41	24.37	30	24.36	24.45	11	43,553	0.03%
2019/01/07	98	24.61	136	24.20	24.10	-38	43,384	-0.09%	大賣/
2019/01/04	69	23.79	66	24.45	23.90	3	42,886	0.01%
2019/01/03	12	23.90	58	23.73	24.20	-46	42,612	-0.11%
2019/01/02	1	22.95	33	22.83	23.10	-32	42,096	-0.08%
2018/12/28	19	22.82	6	22.40	22.30	13	41,712	0.03%
2018/12/27	22	22.85	20	22.91	23.20	2	41,775	0.00%
2018/12/26	21	21.59	16	21.84	21.20	5	40,818	0.01%
2018/12/25	23	22.35	9	22.34	22.05	14	40,503	0.03%
2018/12/24	5	23.05	1	23.05	23.45	4	40,305	0.01%
2018/12/22	16	22.85	11	22.60	22.60	5	40,166	0.01%
2018/12/21	41	22.78	44	23.00	22.90	-3	40,995	-0.01%
2018/12/20	56	22.84	36	22.58	22.95	20	40,686	0.05%
2018/12/19	18	22.66	15	22.50	22.25	3	40,167	0.01%
2018/12/18	38	22.86	14	22.72	23.10	24	40,020	0.06%
2018/12/17	19	22.81	24.9	22.34	22.45	-5.9	39,933	-0.01%
2018/12/14	11	23.05	23	22.77	22.60	-12	39,015	-0.03%
2018/12/13	214	23.16	204	23.44	22.95	10	38,567	0.03%	大買/大賣/
2018/12/12	711	24.16	702	24.23	24.20	9	38,480	0.02%	大買/大賣/
2018/12/11	565	24.51	542.2	24.71	24.65	22.8	39,611	0.06%	大買/大賣/
2018/12/10	71	23.98	46	24.36	24.45	25	39,067	0.06%
2018/12/07	5	22.90	16	23.15	23.35	-11	37,090	-0.03%
2018/12/06	17	21.77	0	0.00	21.25	17	36,201	0.05%
2018/12/05	23	22.46	8	22.70	22.90	15	35,368	0.04%
2018/12/04	16	22.54	21	22.90	22.55	-5	35,143	-0.01%
2018/12/03	1	22.45	37	22.30	22.75	-36	34,558	-0.10%
2018/11/30	32	20.71	48	21.27	21.15	-16	33,688	-0.05%
2018/11/29	11	20.19	39	20.31	20.00	-28	32,619	-0.09%
2018/11/28	16	19.94	2	19.93	19.95	14	32,253	0.04%
2018/11/27	4	19.53	15	19.86	20.00	-11	32,012	-0.03%
2018/11/23	1	18.60	13	18.45	18.70	-12	31,339	-0.04%
2018/11/22	24	19.45	11.2	19.28	18.65	12.8	31,097	0.04%
2018/11/21	13	19.91	4	19.94	20.05	9	30,694	0.03%
2018/11/20	21	19.65	23	19.92	19.95	-2	30,241	-0.01%
2018/11/19	7	19.95	8	19.61	19.80	-1	30,093	0.00%
2018/11/16	22	19.02	146	19.67	19.65	-124	30,298	-0.41%	大賣/鉅額交易
2018/11/15	22	17.53	53	18.36	18.70	-31	28,350	-0.11%
2018/11/14	5	16.60	55	17.02	17.00	-50	26,927	-0.19%
2018/11/13	21	16.23	2	16.85	16.85	19	26,700	0.07%
2018/11/12	76	16.61	12	16.65	16.70	64	26,521	0.24%
2018/11/09	0	0.00	25	16.11	16.15	-25	26,558	-0.09%
2018/11/08	0	0.00	16	15.96	15.80	-16	26,801	-0.06%
2018/11/07	0	0.00	20	15.96	16.10	-20	27,035	-0.07%
2018/11/06	2	15.63	30	16.03	15.45	-28	27,593	-0.10%
2018/11/05	0	0.00	7.1	15.85	16.00	-7.1	27,724	-0.03%
2018/11/02	0	0.00	1	15.80	15.60	-1	28,102	0.00%
2018/11/01	1	15.60	1	15.50	15.60	0	27,894	0.00%
2018/10/31	0	0.00	2	15.10	15.05	-2	27,747	-0.01%
2018/10/30	8	14.33	11	14.64	14.65	-3	27,564	-0.01%
2018/10/29	57	14.85	10	15.70	14.60	47	27,263	0.17%
2018/10/26	3	16.00	3	16.10	15.90	0	26,957	0.00%
2018/10/25	21	15.91	0	0.00	16.00	21	26,810	0.08%
2018/10/24	10	16.15	30	16.40	16.45	-20	26,656	-0.08%
2018/10/23	1	16.00	25	16.11	16.00	-24	26,467	-0.09%
2018/10/19	31	15.97	15	15.93	16.20	16	26,532	0.06%
2018/10/18	13	16.38	34	16.40	16.60	-21	26,337	-0.08%
2018/10/17	5	16.15	5	16.20	16.05	0	26,163	0.00%
2018/10/16	24	15.91	22	16.02	15.85	2	25,958	0.01%
2018/10/15	23	16.11	2	16.23	16.30	21	25,623	0.08%
2018/10/12	12	16.11	21	16.24	16.45	-9	25,490	-0.04%
2018/10/11	106	15.90	8	15.89	15.80	98	25,153	0.39%	大買/
2018/10/09	31	17.95	1	17.90	17.55	30	24,461	0.12%
2018/10/08	12	18.81	1	19.10	19.20	11	23,636	0.05%
2018/10/04	5	19.08	0	0.00	19.15	5	22,736	0.02%
2018/10/03	1	19.50	0	0.00	19.50	1	22,549	0.00%
2018/10/02	7	19.68	0	0.00	19.55	7	22,337	0.03%
2018/10/01	10	20.03	6	20.13	20.15	4	21,979	0.02%
2018/09/28	13	20.12	10	20.30	20.05	3	21,947	0.01%
2018/09/27	15.1	20.15	10	20.00	19.55	5.1	21,033	0.02%
2018/09/26	25	20.11	0	0.00	20.00	25	20,762	0.12%
2018/09/25	11	19.36	22	20.02	20.30	-11	20,528	-0.05%
2018/09/21	22	18.93	22	19.14	19.10	0	19,851	0.00%
2018/09/20	8	19.91	2	19.85	19.75	6	18,981	0.03%
2018/09/19	11	19.99	39	20.17	19.70	-28	18,655	-0.15%
2018/09/18	75	19.92	82	20.15	19.85	-7	18,040	-0.04%
2018/09/17	18.2	20.00	65	19.77	20.05	-46.8	17,160	-0.27%
2018/09/14	10	18.85	44	18.85	19.00	-34	14,851	-0.23%
2018/09/13	21	18.33	20	18.20	18.15	1	14,092	0.01%
2018/09/12	1	18.00	1.5	18.12	18.15	-0.5	13,716	0.00%
2018/09/11	0	0.00	1	17.65	17.70	-1	13,564	-0.01%
2018/09/07	0	0.00	60	17.68	17.60	-60	15,843	-0.38%
2018/09/06	1	18.00	0	0.00	18.00	1	16,187	0.01%
2018/09/05	11	18.33	11	18.16	18.20	0	16,433	0.00%
2018/09/04	10	18.40	0	0.00	18.10	10	16,252	0.06%
2018/08/31	0	0.00	35	17.65	17.60	-35	15,537	-0.23%
2018/08/30	0	0.00	1	17.80	17.80	-1	15,546	-0.01%
2018/08/29	0	0.00	10	18.00	17.85	-10	15,551	-0.06%
2018/08/28	1	18.10	5	18.14	18.00	-4	15,641	-0.03%
2018/08/27	1	18.00	10	17.95	17.95	-9	15,741	-0.06%
2018/08/24	6	17.78	1	17.95	18.00	5	15,638	0.03%
2018/08/23	50	18.05	11	17.77	18.20	39	15,332	0.25%
2018/08/22	10	16.95	0	0.00	17.20	10	14,617	0.07%
2018/08/21	10	17.00	0	0.00	17.15	10	14,688	0.07%
2018/08/20	0	0.00	1	17.25	17.00	-1	14,688	-0.01%
2018/08/17	2	17.85	0	0.00	17.60	2	14,521	0.01%
2018/08/16	0	0.00	2	17.58	17.85	-2	14,172	-0.01%
2018/08/15	0	0.00	16	17.36	17.25	-16	13,676	-0.12%
2018/08/14	0	0.00	7	17.31	17.40	-7	13,305	-0.05%
2018/08/13	0	0.00	1	17.25	17.10	-1	13,070	-0.01%
2018/08/10	4	16.75	0	0.00	16.65	4	12,408	0.03%
2018/08/09	1	16.60	42	16.63	17.00	-41	12,170	-0.34%
2018/08/08	10	16.15	0	0.00	16.10	10	11,779	0.08%
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/03	21	15.98	1	16.10	16.10	20	12,175	0.16%
2018/08/02	2	16.10	0	0.00	15.95	2	12,278	0.02%
2018/08/01	0	0.00	1	16.40	16.35	-1	12,262	-0.01%
2018/07/31	1	16.25	0	0.00	16.25	1	12,376	0.01%
2018/07/27	0	0.00	1	16.50	16.70	-1	12,434	-0.01%
2018/07/25	1.5	16.43	0	0.00	16.55	1.5	12,586	0.01%
2018/07/24	0	0.00	4	16.50	16.50	-4	12,665	-0.03%
2018/07/23	1	16.20	2	16.40	16.40	-1	12,732	-0.01%
2018/07/20	3	16.48	41	16.45	16.40	-38	12,842	-0.30%
2018/07/19	1	16.45	1	16.60	16.45	0	13,167	0.00%
2018/07/18	0	0.00	4	16.30	16.35	-4	13,360	-0.03%
2018/07/13	22	16.19	13	16.08	16.20	9	13,757	0.07%
2018/07/11	1	15.85	0	0.00	15.90	1	13,831	0.01%
2018/07/10	0	0.00	2	15.98	15.95	-2	13,873	-0.01%
2018/07/09	20	15.45	0	0.00	15.50	20	13,935	0.14%
2018/07/06	9	15.75	0	0.00	15.40	9	14,054	0.06%
2018/07/04	2	15.85	0	0.00	15.85	2	13,881	0.01%
2018/06/29	17	16.30	0	0.00	16.30	17	13,797	0.12%
2018/06/28	0	0.00	10	16.11	16.10	-10	13,784	-0.07%
2018/06/27	0	0.00	2	16.30	16.20	-2	13,772	-0.01%
2018/06/26	12	16.48	4	16.50	16.40	8	13,846	0.06%
2018/06/22	12	16.90	0	0.00	16.90	12	14,169	0.08%
2018/06/21	0	0.00	3	17.25	17.10	-3	14,225	-0.02%
2018/06/20	5	17.20	5.5	17.24	17.20	-0.5	14,345	0.00%
2018/06/19	6.5	17.65	5	17.67	17.40	1.5	14,405	0.01%
2018/06/15	69	18.39	42	18.82	17.70	27	14,212	0.19%
2018/06/14	19	17.46	0	0.00	17.70	19	12,301	0.15%
2018/06/13	18	17.36	1	17.25	17.15	17	12,135	0.14%
2018/06/11	0	0.00	7	17.20	17.10	-7	12,169	-0.06%
2018/06/08	11	17.15	0	0.00	17.15	11	12,277	0.09%
2018/06/07	0	0.00	1	17.30	17.10	-1	12,593	-0.01%
2018/06/06	1	17.20	3	17.35	17.25	-2	12,775	-0.02%
2018/06/04	11	17.19	4	17.24	17.60	7	13,377	0.05%
2018/06/01	3	16.80	0	0.00	16.80	3	13,253	0.02%
2018/05/31	11	16.90	1	17.05	16.80	10	13,361	0.07%
2018/05/30	2	16.83	0	0.00	16.80	2	13,572	0.01%
2018/05/28	11	17.49	10	17.35	17.40	1	14,087	0.01%
2018/05/24	1	17.45	1	17.60	17.40	0	14,560	0.00%
2018/05/21	0	0.00	3	17.50	17.65	-3	16,406	-0.02%
2018/05/17	1	17.65	1	17.50	17.50	0	17,382	0.00%
2018/05/15	1	17.35	9	17.54	17.35	-8	18,190	-0.04%
2018/05/11	3	17.20	1	17.30	17.15	2	19,930	0.01%
2018/05/10	11	17.53	11	17.45	17.35	0	20,996	0.00%
2018/05/09	1	17.15	1	17.30	17.15	0	21,965	0.00%
2018/05/08	1	17.30	3	17.18	17.20	-2	24,181	-0.01%
2018/05/07	2	16.88	5	16.96	16.85	-3	25,602	-0.01%
2018/05/03	5	17.40	2	17.15	17.25	3	28,152	0.01%
2018/05/02	0	0.00	1	17.20	17.05	-1	29,687	0.00%
2018/04/30	12	16.95	12	17.05	16.80	0	29,843	0.00%
2018/04/27	0	0.00	2	16.40	16.50	-2	30,038	-0.01%
2018/04/26	10	16.80	6	16.89	16.60	4	30,253	0.01%
2018/04/25	1	16.20	0	0.00	16.80	1	30,650	0.00%
2018/04/24	2	16.90	16	17.30	16.90	-14	30,719	-0.05%
2018/04/20	4	18.03	2	18.55	18.25	2	31,439	0.01%
2018/04/19	9	18.26	8	18.43	18.20	1	31,528	0.00%
2018/04/18	0	0.00	1.5	18.34	18.05	-1.5	31,638	0.00%
2018/04/17	0	0.00	2	18.25	18.05	-2	31,653	-0.01%
2018/04/13	0	0.00	1	18.85	18.75	-1	32,570	0.00%
2018/04/11	2	18.00	2	18.15	18.00	0	32,798	0.00%
2018/04/09	0	0.00	12	18.30	18.15	-12	32,971	-0.04%
2018/04/03	2	18.60	0	0.00	18.55	2	33,070	0.01%
2018/03/31	12	18.95	3	18.93	18.85	9	33,427	0.03%
2018/03/30	0	0.00	1	18.80	18.85	-1	33,583	0.00%
2018/03/28	5	19.39	0	0.00	19.20	5	33,833	0.01%
2018/03/27	2	19.25	2	19.53	19.65	0	33,767	0.00%
2018/03/26	5	18.95	1	19.10	18.90	4	33,654	0.01%
2018/03/23	8	18.56	1	18.70	18.70	7	33,972	0.02%
2018/03/21	6	20.05	8	20.21	19.95	-2	34,411	-0.01%
2018/03/19	32	19.95	33	19.91	19.80	-1	34,878	0.00%
2018/03/16	6	19.92	10	20.15	19.75	-4	35,823	-0.01%
2018/03/14	0	0.00	4	19.95	19.85	-4	36,260	-0.01%
2018/03/13	23	20.22	34	20.17	20.15	-11	36,428	-0.03%
2018/03/12	32	19.93	7	19.77	19.85	25	36,767	0.07%
2018/03/09	7	19.65	6	19.83	19.55	1	36,757	0.00%
2018/03/08	15	19.73	34	19.63	19.80	-19	36,560	-0.05%
2018/03/07	2	19.10	1	19.10	19.10	1	35,992	0.00%
2018/03/06	2	19.15	3	19.25	19.25	-1	35,838	0.00%
2018/03/05	4	19.24	2	19.50	18.80	2	35,853	0.01%
2018/03/02	4	19.74	0	0.00	19.55	4	35,579	0.01%
2018/03/01	27	20.36	5	20.40	20.15	22	35,353	0.06%
2018/02/27	3	19.93	5	19.96	20.20	-2	34,992	-0.01%
2018/02/26	0	0.00	5	19.95	19.90	-5	34,738	-0.01%
2018/02/23	3	20.32	10	20.50	20.20	-7	34,638	-0.02%
2018/02/22	30	20.43	63	20.51	20.60	-33	34,304	-0.10%
2018/02/21	54	19.78	45	19.65	19.90	9	33,667	0.03%
2018/02/12	16	19.12	16	18.98	18.50	0	33,096	0.00%
2018/02/09	10	17.92	4	18.93	19.00	6	32,711	0.02%
2018/02/08	1	19.40	3	19.00	18.70	-2	32,221	-0.01%
2018/02/07	171	19.45	165	19.47	19.35	6	31,995	0.02%	大買/大賣/
2018/02/06	80	19.15	26	19.95	19.05	54	31,452	0.17%
2018/02/05	35	20.86	35	20.57	21.00	0	30,419	0.00%
2018/02/02	32	21.06	210	21.08	20.90	-178	29,702	-0.60%	大賣/鉅額交易
2018/02/01	17	21.15	5	21.29	21.10	12	28,889	0.04%
2018/01/31	73	20.94	224.6	20.45	21.20	-151.6	28,550	-0.53%	大賣/鉅額交易
2018/01/30	75	19.97	76	20.10	19.60	-1	26,485	0.00%
2018/01/29	84	19.43	104.5	18.93	19.80	-20.5	25,279	-0.08%	大賣/
2018/01/26	105	18.92	182	18.95	18.55	-77	24,190	-0.32%	大買/大賣/
2018/01/25	45.5	18.25	125	18.46	18.60	-79.5	23,074	-0.34%	大賣/
2018/01/24	10	17.45	0	0.00	17.30	10	21,455	0.05%
2018/01/23	11	17.33	10	17.58	17.70	1	21,151	0.00%
2018/01/22	10	17.60	33	17.35	17.15	-23	20,782	-0.11%
2018/01/19	2	18.00	1	18.10	17.85	1	20,467	0.00%
2018/01/18	0	0.00	7	17.96	17.85	-7	19,948	-0.04%
2018/01/17	10	18.04	20	17.97	17.90	-10	19,607	-0.05%
2018/01/16	6	17.35	34	17.37	17.55	-28	18,760	-0.15%
2018/01/15	19	17.51	5	17.25	17.10	14	18,568	0.08%
2018/01/12	6	17.53	11	17.52	17.50	-5	18,286	-0.03%
2018/01/11	0	0.00	3	17.20	17.30	-3	17,938	-0.02%
2018/01/10	3	16.88	0	0.00	16.85	3	17,791	0.02%
2018/01/09	18	17.56	15	17.45	17.30	3	17,540	0.02%
2018/01/08	2	17.20	0	0.00	17.15	2	16,729	0.01%
2018/01/05	28	16.91	7	16.96	16.90	21	16,330	0.13%
2018/01/04	1	16.65	0	0.00	16.65	1	16,125	0.01%
2018/01/03	3	16.93	6	16.83	16.60	-3	16,023	-0.02%
2018/01/02	5	16.35	1	16.40	16.80	4	15,821	0.03%

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－12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－15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－16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

富邦-花蓮券商分點個股進出
富邦-花蓮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

富邦-花蓮 券商分點個股進出 富邦-花蓮 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

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析