欣興 (3037)-富邦-台南券商分點個股進出

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
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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	13	183.77	5.1	182.82	182.50	7.9	18,070	0.04%
2024/04/25	9.1	187.44	4.2	190.58	184.00	4.9	18,192	0.03%
2024/04/24	0	0.00	20.5	184.70	187.00	-20.5	17,703	-0.12%
2024/04/23	2	169.25	0	0.00	170.00	2	17,511	0.01%
2024/04/22	1.1	168.09	1.5	169.00	167.50	-0.4	17,483	0.00%
2024/04/19	14.3	172.33	1	172.50	170.00	13.3	17,462	0.08%
2024/04/18	3	178.00	2.3	178.15	178.50	0.7	17,256	0.00%
2024/04/17	6.9	176.89	3.1	179.34	179.00	3.7	17,275	0.02%
2024/04/16	11.6	178.35	2.5	177.72	177.00	9.2	17,189	0.05%
2024/04/15	28.5	184.43	12	182.96	182.50	16.5	17,092	0.10%
2024/04/12	15.4	193.20	16	192.00	194.00	-0.6	16,828	0.00%
2024/04/11	13	191.73	12.1	191.01	192.50	1	16,964	0.01%
2024/04/10	16	193.13	5.1	192.21	191.50	10.9	17,078	0.06%
2024/04/09	5.2	194.57	17	197.38	193.50	-11.9	17,147	-0.07%
2024/04/08	4	197.75	16	198.06	199.00	-12	17,073	-0.07%
2024/04/03	3.1	190.09	11.1	192.82	192.00	-8	16,814	-0.05%
2024/04/02	4	193.88	4	193.50	193.50	0	16,766	0.00%
2024/04/01	7.3	195.19	10.7	195.13	193.00	-3.4	16,727	-0.02%
2024/03/29	2.2	193.73	6.2	192.23	191.00	-4	16,622	-0.02%
2024/03/28	9.1	190.71	4.2	190.02	190.00	4.9	16,502	0.03%
2024/03/27	8.3	191.13	4.3	189.90	191.50	4.1	16,503	0.02%
2024/03/26	14.3	192.06	12.2	195.08	190.00	2	16,579	0.01%
2024/03/25	11.4	196.24	16.1	198.14	198.00	-4.8	16,372	-0.03%
2024/03/22	18.1	197.26	23.1	198.91	200.00	-5	16,352	-0.03%
2024/03/21	30.3	200.70	105.7	201.24	200.00	-75.4	16,283	-0.46%	大賣/
2024/03/20	12.2	195.00	18.6	196.56	196.50	-6.4	16,104	-0.04%
2024/03/19	26.9	191.67	51.8	193.31	192.50	-24.9	15,743	-0.16%
2024/03/18	4.4	186.59	31.6	184.04	187.00	-27.2	15,167	-0.18%
2024/03/15	14	173.75	6	173.08	172.00	8	14,782	0.05%
2024/03/14	2	179.49	2.1	178.21	177.50	-0.1	14,960	0.00%
2024/03/13	5.1	179.11	0	0.00	177.50	5.1	14,974	0.03%
2024/03/12	3.1	180.66	4.5	181.32	182.00	-1.4	14,884	-0.01%
2024/03/11	2	175.50	2	177.50	177.00	0	14,746	0.00%
2024/03/08	2	172.79	9	174.28	173.50	-7	14,819	-0.05%
2024/03/07	7.3	173.65	4.3	174.22	172.50	3	14,725	0.02%
2024/03/06	7.1	174.16	3.1	174.50	174.00	4	14,683	0.03%
2024/03/05	1.4	178.87	1.9	179.96	178.00	-0.5	14,731	0.00%
2024/03/04	3.1	181.00	3.4	180.79	180.50	-0.4	14,948	0.00%
2024/03/01	4.1	179.37	1.2	178.58	178.00	2.9	15,050	0.02%
2024/02/29	22.2	177.81	26.7	174.52	179.50	-4.5	14,991	-0.03%
2024/02/27	96.8	183.55	41	182.77	179.00	55.8	14,636	0.38%
2024/02/26	19.2	193.74	38.5	194.72	196.00	-19.4	13,782	-0.14%
2024/02/23	8	190.43	15.4	189.16	188.00	-7.4	13,574	-0.05%
2024/02/22	10.1	189.68	13.3	188.87	189.00	-3.2	13,899	-0.02%
2024/02/21	3	192.33	32.3	191.20	189.50	-29.3	13,926	-0.21%
2024/02/20	11.2	189.92	11.1	189.65	190.50	0.1	13,945	0.00%
2024/02/19	31.2	188.65	62.8	190.41	192.50	-31.6	13,727	-0.23%
2024/02/16	6.1	181.48	11	181.12	182.00	-4.9	13,206	-0.04%
2024/02/15	20.2	181.22	32.4	180.52	180.50	-12.2	13,208	-0.09%
2024/02/05	14.1	176.93	15.1	177.93	176.50	-1	13,201	-0.01%
2024/02/02	0.1	179.45	5.1	179.58	180.00	-5	13,273	-0.04%
2024/02/01	13	177.50	17	175.82	177.50	-4	13,239	-0.03%
2024/01/31	18	176.06	17.3	177.07	176.00	0.7	13,263	0.01%
2024/01/30	19	178.11	22.1	178.87	178.00	-3.1	13,303	-0.02%
2024/01/29	18	177.97	44.3	176.90	178.00	-26.3	13,226	-0.20%
2024/01/26	29	172.50	23	173.63	171.50	6	13,187	0.05%
2024/01/25	30	175.50	49.5	174.92	175.50	-19.5	13,195	-0.15%
2024/01/24	20.4	170.21	21	171.38	169.50	-0.6	12,861	0.00%
2024/01/23	13	172.54	17.2	173.26	174.50	-4.1	12,765	-0.03%
2024/01/22	34	173.71	37	173.64	175.00	-3	12,782	-0.02%
2024/01/19	23.2	166.14	36.1	166.21	169.50	-12.8	12,792	-0.10%
2024/01/18	2.1	157.71	1	157.50	157.00	1.1	12,858	0.01%
2024/01/17	4.3	159.79	12	160.63	158.50	-7.7	12,936	-0.06%
2024/01/16	10	159.70	4	161.38	162.00	6	13,170	0.05%
2024/01/15	2.5	159.98	1	161.00	159.50	1.5	13,188	0.01%
2024/01/12	17.4	159.11	11	160.36	159.00	6.4	13,212	0.05%
2024/01/11	21	161.38	12	162.67	160.50	9	13,277	0.07%
2024/01/10	20.3	161.57	13	161.81	162.50	7.3	13,469	0.05%
2024/01/09	8.1	163.63	6	164.83	162.50	2.1	13,506	0.02%
2024/01/08	10.2	161.32	10	162.60	161.00	0.2	13,686	0.00%
2024/01/05	25.8	161.97	13	163.35	160.00	12.8	13,824	0.09%
2024/01/04	17.5	166.26	9	165.67	164.50	8.5	13,724	0.06%
2024/01/03	10.1	170.01	3.5	169.68	170.00	6.7	13,823	0.05%
2024/01/02	7.2	173.68	10	173.25	173.00	-2.8	13,782	-0.02%
2023/12/29	14.1	175.71	12.1	175.55	176.00	2	13,827	0.01%
2023/12/28	18.3	176.12	16	178.31	175.50	2.3	13,892	0.02%
2023/12/27	22	178.30	13	177.50	178.00	9	13,959	0.06%
2023/12/26	15	177.43	18	176.72	177.50	-3	14,136	-0.02%
2023/12/25	6	175.25	1	176.00	175.00	5	14,217	0.04%
2023/12/22	28.3	176.33	18	177.92	175.00	10.3	14,389	0.07%
2023/12/21	21.5	178.40	24.3	174.60	179.00	-2.8	14,380	-0.02%
2023/12/20	5.2	174.67	1.2	174.37	173.00	4.1	14,324	0.03%
2023/12/19	1.3	174.96	1	173.50	174.50	0.3	14,450	0.00%
2023/12/18	10.4	179.38	7	178.36	176.00	3.4	14,520	0.02%
2023/12/15	3	181.00	17.7	181.73	182.00	-14.6	14,636	-0.10%
2023/12/14	9	179.73	19.5	179.71	180.50	-10.5	14,685	-0.07%
2023/12/13	8	176.44	4	176.75	177.00	4	14,720	0.03%
2023/12/12	9.8	177.38	3	177.33	176.00	6.8	15,164	0.04%
2023/12/11	24.7	177.98	50.9	180.32	178.00	-26.2	15,193	-0.17%
2023/12/08	16	174.44	39	173.71	174.50	-23	14,950	-0.15%
2023/12/07	18.1	168.86	14.1	170.89	168.50	4	15,016	0.03%
2023/12/06	9.2	171.01	4	172.38	170.00	5.2	15,083	0.03%
2023/12/05	25.5	173.05	18.1	174.83	171.50	7.4	15,110	0.05%
2023/12/04	12.3	173.72	18.3	175.90	177.00	-6	14,993	-0.04%
2023/12/01	9	176.89	10.1	176.90	176.00	-1.1	14,991	-0.01%
2023/11/30	22.3	174.57	10.4	176.12	177.00	11.9	14,954	0.08%
2023/11/29	20	174.55	17.6	173.78	175.00	2.4	14,807	0.02%
2023/11/28	19	169.79	27.3	167.88	170.00	-8.3	14,628	-0.06%
2023/11/27	19	164.71	19.3	165.80	164.50	-0.3	14,593	0.00%
2023/11/24	16.1	166.69	12.4	167.89	167.00	3.7	14,773	0.02%
2023/11/23	27	167.96	18	170.27	168.00	9	15,109	0.06%
2023/11/22	21	170.76	25.4	168.97	171.00	-4.4	15,101	-0.03%
2023/11/21	7.2	166.73	47	166.21	168.50	-39.8	15,184	-0.26%
2023/11/20	25.4	159.98	24.2	160.19	160.00	1.2	15,423	0.01%
2023/11/17	22	158.80	30	157.08	159.00	-8	15,336	-0.05%
2023/11/16	7.1	153.65	6	155.75	155.00	1.1	15,363	0.01%
2023/11/15	27.1	156.29	18.2	154.70	154.50	8.9	15,352	0.06%
2023/11/14	23.2	153.11	14	153.75	153.00	9.2	15,321	0.06%
2023/11/13	8	154.56	23.5	155.83	156.00	-15.4	15,446	-0.10%
2023/11/10	26.6	150.68	14.4	151.74	151.00	12.2	15,571	0.08%
2023/11/09	11	154.50	12	154.00	154.50	-1	15,603	-0.01%
2023/11/08	26.1	154.44	33	154.35	154.50	-6.9	15,739	-0.04%
2023/11/07	16.8	154.38	10	156.05	153.50	6.8	15,824	0.04%
2023/11/06	15.3	157.71	16	157.50	158.00	-0.7	16,019	0.00%
2023/11/03	24.5	154.06	33.6	153.57	155.50	-9.1	16,388	-0.06%
2023/11/02	28.3	148.91	20.1	149.65	151.00	8.2	16,370	0.05%
2023/11/01	11.5	142.78	13	145.12	144.50	-1.5	16,377	-0.01%
2023/10/31	22.8	144.75	11.1	146.54	143.00	11.7	16,639	0.07%
2023/10/30	7.3	145.59	6	146.08	145.50	1.3	17,143	0.01%
2023/10/27	18.5	148.39	57.5	147.78	147.00	-39	17,194	-0.23%
2023/10/26	34.9	150.81	23.4	151.74	149.00	11.5	17,353	0.07%
2023/10/25	12.6	158.27	12	159.88	157.00	0.6	17,380	0.00%
2023/10/24	22.5	153.30	19.5	155.49	157.00	3	17,972	0.02%
2023/10/23	15.2	158.53	21	159.40	158.50	-5.8	18,580	-0.03%
2023/10/20	22.6	160.20	17.8	157.89	161.00	4.8	19,659	0.02%
2023/10/19	23.4	159.38	25	159.60	160.00	-1.7	20,246	-0.01%
2023/10/18	12.9	161.95	15.4	162.74	160.00	-2.5	20,714	-0.01%
2023/10/17	16.2	167.12	14	168.96	166.50	2.2	21,177	0.01%
2023/10/16	34.4	164.87	19.8	165.94	164.50	14.6	22,565	0.06%
2023/10/13	21.1	169.33	13	170.88	169.00	8.1	23,739	0.03%
2023/10/12	16.7	171.55	16	172.34	171.50	0.7	24,128	0.00%
2023/10/11	11.3	173.22	5	175.60	171.50	6.3	24,906	0.03%
2023/10/06	4.3	172.28	1.1	171.56	172.50	3.2	25,550	0.01%
2023/10/05	16.2	173.10	12	172.96	172.50	4.2	25,793	0.02%
2023/10/04	9	173.17	3	173.67	174.00	6	25,809	0.02%
2023/10/03	2.1	178.22	3.1	178.00	175.50	-1	25,840	0.00%
2023/10/02	3.3	178.03	18	179.25	178.50	-14.7	26,042	-0.06%
2023/09/28	3.6	173.47	0.6	175.00	173.50	3	26,337	0.01%
2023/09/27	13.2	173.20	4	174.00	173.50	9.2	26,484	0.03%
2023/09/26	8.5	177.19	1	176.50	176.00	7.5	26,457	0.03%
2023/09/25	12.7	178.37	9	178.67	178.50	3.7	26,596	0.01%
2023/09/22	26.1	179.25	30.1	177.58	181.00	-3.9	26,579	-0.01%
2023/09/21	38.7	180.75	11.3	180.73	180.50	27.4	26,499	0.10%
2023/09/20	25.6	184.87	3	187.16	183.50	22.6	26,558	0.09%
2023/09/19	2.2	188.12	34.1	190.15	188.50	-31.9	26,571	-0.12%
2023/09/18	27.1	186.30	15	186.57	184.50	12.1	26,467	0.05%
2023/09/15	43.5	190.04	69.7	189.63	190.50	-26.2	26,386	-0.10%
2023/09/14	17	186.03	24.4	186.14	186.00	-7.4	26,171	-0.03%
2023/09/13	25	183.02	12	184.50	181.50	13	26,200	0.05%
2023/09/12	43	181.85	65.4	183.87	185.00	-22.4	26,428	-0.08%
2023/09/11	13.1	180.92	13.1	182.22	179.50	0	26,684	0.00%
2023/09/08	10	181.00	12	182.46	181.00	-2	26,828	-0.01%
2023/09/07	14.2	184.61	18	185.44	184.50	-3.9	27,295	-0.01%
2023/09/06	13.1	186.65	15	186.83	187.00	-1.9	27,500	-0.01%
2023/09/05	13.1	186.08	16	184.69	186.50	-2.9	27,786	-0.01%
2023/09/04	0	0.00	10.1	184.31	185.00	-10.1	28,511	-0.04%
2023/09/01	11.1	183.23	7	185.43	182.00	4.1	28,870	0.01%
2023/08/31	9.1	185.22	11	184.91	185.50	-1.9	29,026	-0.01%
2023/08/30	21.6	185.21	10.5	186.21	184.00	11.1	29,139	0.04%
2023/08/29	13.1	183.77	19	183.58	184.00	-5.9	29,237	-0.02%
2023/08/28	8	177.44	6	179.67	176.00	2	29,112	0.01%
2023/08/25	22.2	181.81	15	183.70	179.50	7.2	29,448	0.02%
2023/08/24	20.7	184.41	37.1	185.29	189.00	-16.5	29,388	-0.06%
2023/08/23	10.3	176.93	11	175.73	177.00	-0.7	29,334	0.00%
2023/08/22	17	173.79	19.2	175.66	176.00	-2.2	30,062	-0.01%
2023/08/21	18.2	173.12	14	173.93	172.50	4.2	31,063	0.01%
2023/08/18	15.6	176.23	16.5	178.09	174.50	-0.9	31,230	0.00%
2023/08/17	6.1	178.53	7.6	178.94	180.50	-1.5	31,514	0.00%
2023/08/16	8.9	177.45	3.3	178.50	178.00	5.6	31,889	0.02%
2023/08/15	3	176.17	2.5	175.61	175.50	0.6	31,957	0.00%
2023/08/14	2.5	169.71	3	170.34	170.50	-0.5	32,426	0.00%
2023/08/11	6.6	176.74	1.2	175.19	174.50	5.4	32,885	0.02%
2023/08/10	10.4	178.72	9	177.33	177.00	1.4	33,081	0.00%
2023/08/09	8.5	184.81	20.1	184.99	184.00	-11.6	33,007	-0.04%
2023/08/08	5.6	179.36	2	178.75	178.50	3.6	32,919	0.01%
2023/08/07	3.3	179.48	3.2	180.84	182.00	0.1	33,012	0.00%
2023/08/04	5	176.70	4.1	177.75	177.50	1	33,076	0.00%
2023/08/02	18.3	184.53	7.3	183.31	180.00	11	33,196	0.03%
2023/08/01	19.6	185.93	19	185.87	186.00	0.6	33,560	0.00%
2023/07/31	82.8	187.73	74.6	185.42	184.50	8.2	33,969	0.02%
2023/07/28	56.5	190.51	30.4	190.61	191.00	26.1	33,919	0.08%
2023/07/27	45.1	191.83	28.6	191.33	190.50	16.5	33,959	0.05%
2023/07/26	11.7	199.19	59.6	201.45	197.50	-48	33,805	-0.14%
2023/07/25	63.1	201.08	46.4	200.89	195.50	16.8	33,790	0.05%
2023/07/24	39.4	198.85	25.4	198.46	199.50	14	32,927	0.04%
2023/07/21	46.8	191.05	20.2	191.10	190.50	26.6	32,768	0.08%
2023/07/20	17.5	198.76	23	200.57	196.50	-5.5	32,526	-0.02%
2023/07/19	80.5	203.46	87.7	204.88	203.00	-7.2	32,017	-0.02%
2023/07/18	90.6	195.78	55.9	191.93	200.00	34.7	30,787	0.11%
2023/07/17	31.3	186.16	24	182.92	182.00	7.3	29,625	0.02%
2023/07/14	20.3	185.06	49.2	185.24	187.00	-28.9	29,371	-0.10%
2023/07/13	42.5	173.08	60.7	174.77	175.50	-18.2	28,676	-0.06%
2023/07/12	23.3	170.42	15	170.87	171.00	8.3	27,913	0.03%
2023/07/11	12	169.21	19.2	169.64	169.00	-7.2	27,712	-0.03%
2023/07/10	24.4	169.09	4	168.25	167.00	20.4	27,827	0.07%
2023/07/07	20.1	167.35	51.4	167.11	170.00	-31.3	27,843	-0.11%
2023/07/06	38.1	171.70	19.4	172.43	169.00	18.8	27,676	0.07%
2023/07/05	22.1	180.94	17.2	182.63	178.00	4.9	27,240	0.02%
2023/07/04	15.3	178.06	21	178.90	180.00	-5.7	27,075	-0.02%
2023/07/03	21.4	176.32	20.2	178.27	179.50	1.2	27,204	0.00%
2023/06/30	17.2	175.46	16	173.84	176.00	1.2	27,500	0.00%
2023/06/29	10.1	173.80	9.7	175.07	174.00	0.4	28,041	0.00%
2023/06/28	16.3	175.95	7.8	176.84	173.00	8.5	28,063	0.03%
2023/06/27	20.2	176.35	26.4	177.48	177.00	-6.2	28,482	-0.02%
2023/06/26	22.2	181.01	11.2	182.96	180.00	11.1	28,569	0.04%
2023/06/21	14.5	187.64	5.1	188.09	187.00	9.5	29,175	0.03%
2023/06/20	10.1	184.50	19	186.71	188.50	-8.9	29,637	-0.03%
2023/06/19	22.2	187.24	18	188.47	185.50	4.2	29,823	0.01%
2023/06/16	22.3	188.29	22.2	186.45	189.50	0.2	30,056	0.00%
2023/06/15	16.2	185.98	22.8	183.52	186.50	-6.6	29,855	-0.02%
2023/06/14	16.2	180.05	23.2	179.53	180.50	-7	29,629	-0.02%
2023/06/13	27	179.26	42.3	178.60	180.00	-15.3	29,512	-0.05%
2023/06/12	17.6	172.52	34	171.82	172.50	-16.4	29,054	-0.06%
2023/06/09	24.4	169.77	26.8	168.54	171.50	-2.3	28,957	-0.01%
2023/06/08	53.2	169.19	19.6	170.97	167.00	33.5	28,788	0.12%
2023/06/07	20.8	175.13	29.5	175.49	176.00	-8.7	28,229	-0.03%
2023/06/06	11.9	178.21	8	178.88	177.00	3.9	28,025	0.01%
2023/06/05	3.1	181.96	3	180.67	181.00	0.1	28,021	0.00%
2023/06/02	11.1	181.96	3	182.67	182.00	8.1	27,967	0.03%
2023/06/01	7.2	181.00	13.1	180.93	181.00	-5.9	27,935	-0.02%
2023/05/31	5.4	180.90	14.1	180.11	180.50	-8.7	28,316	-0.03%
2023/05/30	10.2	179.40	9.1	179.40	180.00	1.1	28,128	0.00%
2023/05/29	31.1	182.38	6.1	182.55	182.50	25	28,229	0.09%
2023/05/26	20.3	188.35	23.2	187.96	185.50	-2.9	28,279	-0.01%
2023/05/25	17	177.94	77.6	179.57	180.50	-60.6	27,771	-0.22%
2023/05/24	11.1	165.90	8.2	167.02	167.50	2.9	26,934	0.01%
2023/05/23	12	166.12	14	165.39	167.00	-2	26,869	-0.01%
2023/05/22	16.6	162.35	17.2	162.81	161.00	-0.6	26,560	0.00%
2023/05/19	19	168.89	20.4	168.67	170.00	-1.4	26,206	-0.01%
2023/05/18	15	169.30	28.3	169.09	167.50	-13.3	26,351	-0.05%
2023/05/17	26.1	164.85	37.6	164.20	165.00	-11.5	26,099	-0.04%
2023/05/16	5.1	160.31	7.3	160.93	161.00	-2.2	25,638	-0.01%
2023/05/15	8	158.00	7	157.14	156.00	1	25,354	0.00%
2023/05/12	11.4	159.03	3.1	159.83	160.00	8.3	25,345	0.03%
2023/05/11	13.4	157.31	30	157.53	156.00	-16.6	25,166	-0.07%
2023/05/10	39	157.82	16.1	157.56	158.00	22.9	25,089	0.09%
2023/05/09	14.3	159.95	18.7	159.45	160.50	-4.4	25,096	-0.02%
2023/05/08	5	158.51	48.9	160.38	161.00	-43.8	25,088	-0.17%
2023/05/05	22.1	151.55	71.1	151.75	152.50	-49.1	24,541	-0.20%
2023/05/04	4	147.37	16.2	146.25	148.50	-12.1	24,440	-0.05%
2023/05/03	14	144.97	43.2	144.75	147.00	-29.2	24,546	-0.12%
2023/05/02	11.3	145.31	12.5	146.16	143.50	-1.2	24,416	0.00%
2023/04/28	9.1	143.95	57.1	144.07	145.00	-48.1	24,457	-0.20%
2023/04/27	26.6	136.68	4.3	136.00	136.50	22.3	23,763	0.09%
2023/04/26	14.1	137.65	33.5	138.55	139.00	-19.4	23,835	-0.08%
2023/04/25	14	136.78	22	136.70	135.00	-8	23,701	-0.03%
2023/04/24	1	138.00	22	138.73	139.50	-21	23,545	-0.09%
2023/04/21	13	137.12	13.1	137.27	136.50	-0.1	23,472	0.00%
2023/04/20	4.1	135.11	4	133.88	135.50	0.1	23,368	0.00%
2023/04/19	22.2	133.89	6.2	133.26	132.50	16	23,543	0.07%
2023/04/18	25.3	137.52	1.3	136.90	136.50	24.1	23,617	0.10%
2023/04/17	3.2	138.58	15	138.03	139.00	-11.8	23,761	-0.05%
2023/04/14	14	139.25	4.8	139.44	139.00	9.2	23,949	0.04%
2023/04/13	19.3	139.88	10.3	139.45	139.50	9.1	23,954	0.04%
2023/04/12	7.1	141.73	8	141.81	142.00	-0.9	23,932	0.00%
2023/04/11	10.2	144.34	2	145.25	143.00	8.1	23,978	0.03%
2023/04/10	3.4	143.50	6	144.50	144.50	-2.6	24,062	-0.01%
2023/04/07	3.2	144.67	11.2	144.96	144.50	-8	24,146	-0.03%
2023/04/06	23.3	143.91	17	143.68	144.00	6.3	24,192	0.03%
2023/03/31	13.3	148.68	31	149.53	147.50	-17.8	24,432	-0.07%
2023/03/30	29.3	146.68	34.1	147.08	147.50	-4.8	24,442	-0.02%
2023/03/29	4	140.25	8.2	140.94	140.50	-4.2	24,829	-0.02%
2023/03/28	32.9	139.59	50.2	141.32	138.50	-17.3	25,628	-0.07%
2023/03/27	41.1	146.33	35.6	146.17	145.50	5.5	25,225	0.02%
2023/03/24	35.3	148.76	75.2	148.51	148.00	-39.8	25,244	-0.16%
2023/03/23	83.2	144.97	45.2	143.32	146.00	38	24,511	0.15%
2023/03/22	30.3	141.34	24.5	141.13	140.00	5.8	24,185	0.02%
2023/03/21	6.1	137.57	43	138.28	138.50	-37	24,170	-0.15%
2023/03/20	0	0.00	7.1	135.22	135.50	-7.1	23,881	-0.03%
2023/03/17	2	132.00	9	132.78	134.00	-7	24,105	-0.03%
2023/03/16	5	130.40	10	130.00	129.50	-5	24,434	-0.02%
2023/03/15	7	132.21	2	132.75	131.00	5	25,342	0.02%
2023/03/14	2.1	131.74	1.3	130.35	130.50	0.8	25,725	0.00%
2023/03/13	3	130.67	23.1	131.25	133.50	-20.1	26,381	-0.08%
2023/03/10	31.2	132.11	19	132.16	131.50	12.2	26,488	0.05%
2023/03/09	10.7	136.74	17	136.94	136.00	-6.4	27,683	-0.02%
2023/03/08	8.1	137.56	4.1	137.37	137.00	4	27,666	0.01%
2023/03/07	8.8	136.31	5	136.10	136.50	3.8	27,869	0.01%
2023/03/06	15	138.50	19.1	138.14	138.50	-4.1	27,852	-0.01%
2023/03/03	48.4	137.83	35.1	137.55	136.50	13.2	28,013	0.05%
2023/03/02	5.1	131.96	7.1	132.76	134.00	-2	27,673	-0.01%
2023/03/01	42.1	130.19	45.8	129.43	131.50	-3.6	27,695	-0.01%
2023/02/24	43.2	128.78	16.6	128.64	128.00	26.6	27,536	0.10%
2023/02/23	13.2	133.55	4.6	133.85	134.00	8.6	27,064	0.03%
2023/02/22	21.5	134.31	4.2	134.24	133.50	17.3	27,349	0.06%
2023/02/21	2	136.75	10	136.00	137.50	-8	27,513	-0.03%
2023/02/20	21	136.93	8.1	136.57	136.50	12.9	27,910	0.05%
2023/02/17	24	136.23	6	135.92	136.00	18	28,466	0.06%
2023/02/16	16	137.75	12	138.42	138.50	4	29,275	0.01%
2023/02/15	25.4	134.21	33.1	135.44	137.50	-7.7	30,468	-0.03%
2023/02/14	6.2	131.59	9	131.61	131.50	-2.8	30,890	-0.01%
2023/02/13	2.2	128.88	5.1	128.51	128.50	-2.8	32,245	-0.01%
2023/02/10	17	129.76	11.2	131.30	129.00	5.9	33,137	0.02%
2023/02/09	25.3	132.40	20	131.35	132.50	5.3	33,431	0.02%
2023/02/08	14.1	131.08	12.5	131.50	131.50	1.6	33,774	0.00%
2023/02/07	21.6	129.97	19	129.66	130.00	2.6	33,943	0.01%
2023/02/06	22.3	130.07	9.2	130.22	129.00	13.1	34,204	0.04%
2023/02/03	61.4	140.17	19.4	139.06	137.00	41.9	34,062	0.12%
2023/02/02	16	142.72	16.2	143.00	143.50	-0.2	34,277	0.00%
2023/02/01	20.2	140.80	32.5	140.36	141.50	-12.3	34,457	-0.04%
2023/01/31	1.7	136.00	14.4	136.05	136.50	-12.7	34,564	-0.04%
2023/01/30	8.2	134.91	26	134.38	136.00	-17.8	35,279	-0.05%
2023/01/17	6.3	126.50	2	127.25	127.00	4.3	35,331	0.01%
2023/01/16	6.1	129.17	12.2	129.19	128.00	-6.1	36,209	-0.02%
2023/01/13	32.2	127.97	42.5	126.99	126.00	-10.3	36,404	-0.03%
2023/01/12	5.8	127.47	3.7	125.70	125.00	2	36,934	0.01%
2023/01/11	1	128.00	5	127.20	128.00	-4	37,413	-0.01%
2023/01/10	17.1	126.03	6.2	126.48	126.50	10.9	37,953	0.03%
2023/01/09	19.2	126.31	18	125.86	127.50	1.2	38,592	0.00%
2023/01/06	10.2	122.22	33	122.59	123.00	-22.8	38,463	-0.06%
2023/01/05	6	119.00	5	120.30	119.00	1	38,437	0.00%
2023/01/04	17.4	119.62	2	119.25	120.00	15.4	38,524	0.04%
2023/01/03	11	120.50	4	121.50	122.00	7	38,642	0.02%
2022/12/30	23.1	121.02	7	121.29	120.00	16.1	38,893	0.04%
2022/12/29	17	120.74	25	121.10	121.50	-8	38,945	-0.02%
2022/12/28	36	120.45	23	122.09	120.00	13	39,277	0.03%
2022/12/27	5.1	123.51	4	122.88	122.50	1.1	39,633	0.00%
2022/12/26	4	123.00	1	123.00	123.00	3	39,842	0.01%
2022/12/23	82.2	122.72	85	123.35	125.00	-2.8	40,196	-0.01%
2022/12/22	19	122.53	6.1	123.26	122.00	13	40,091	0.03%
2022/12/21	224.4	123.64	216	122.23	120.50	8.4	40,102	0.02%	大買/大賣/
2022/12/20	158	131.33	129	128.44	126.50	29	39,454	0.07%	大買/大賣/
2022/12/19	5.1	141.76	2	140.25	140.50	3.1	38,921	0.01%
2022/12/16	23.3	143.26	6.1	142.67	142.00	17.2	38,881	0.04%
2022/12/15	5	147.90	5	148.50	149.00	0	38,834	0.00%
2022/12/14	9	146.78	2	147.25	147.50	7	38,939	0.02%
2022/12/13	19.2	147.78	12	146.67	146.00	7.2	39,001	0.02%
2022/12/12	6.1	148.70	2	149.25	150.00	4.1	38,827	0.01%
2022/12/09	8	149.75	8	150.38	149.50	0	39,005	0.00%
2022/12/08	32.1	149.14	31	149.34	149.50	1.1	38,854	0.00%
2022/12/07	49	154.80	30.2	155.04	150.00	18.8	38,833	0.05%
2022/12/06	15.1	164.83	31	164.50	163.00	-15.9	38,234	-0.04%
2022/12/05	42.1	165.39	38.3	166.41	166.00	3.8	38,054	0.01%
2022/12/02	11	159.91	9	160.22	160.50	2	37,559	0.01%
2022/12/01	87.2	162.79	73.6	162.56	159.50	13.6	37,807	0.04%
2022/11/30	13	153.19	22	154.70	155.50	-9	36,551	-0.02%
2022/11/29	33	151.82	10	151.90	151.00	23	36,655	0.06%
2022/11/28	6	155.67	7	156.50	155.50	-1	36,801	0.00%
2022/11/25	22.2	157.77	10.1	157.85	156.50	12.1	37,569	0.03%
2022/11/24	10	154.50	16	154.84	157.50	-6	37,308	-0.02%
2022/11/23	14.2	156.47	11	154.91	153.50	3.2	37,153	0.01%
2022/11/22	6	157.17	2	157.00	156.00	4	37,179	0.01%
2022/11/21	10	156.55	16.2	156.97	157.00	-6.2	37,057	-0.02%
2022/11/18	54.2	156.42	43.5	155.70	154.00	10.7	36,990	0.03%
2022/11/17	41	160.03	11	160.64	158.50	30	36,745	0.08%
2022/11/16	13	160.15	122	159.34	161.50	-109	36,811	-0.30%	大賣/鉅額交易
2022/11/15	14.5	159.53	64.7	159.11	161.00	-50.2	36,767	-0.14%
2022/11/14	26.9	159.97	39	159.24	158.50	-12.1	36,487	-0.03%
2022/11/11	36.2	158.77	56.3	160.85	158.00	-20.1	35,903	-0.06%
2022/11/10	71.3	145.50	49.3	145.45	147.00	22	34,562	0.06%
2022/11/09	96.2	143.03	135.1	142.28	145.00	-38.9	34,019	-0.11%	大賣/
2022/11/08	39	133.65	50.4	133.33	133.00	-11.4	33,249	-0.03%
2022/11/07	15.1	127.76	15.1	127.44	128.00	0	32,763	0.00%
2022/11/04	16.2	126.53	19	126.00	129.00	-2.8	32,663	-0.01%
2022/11/03	31.2	127.50	44	126.95	127.50	-12.8	32,429	-0.04%
2022/11/02	59.1	127.27	59.1	127.03	127.50	0	32,426	0.00%
2022/11/01	33	124.48	33	124.85	125.00	0	32,127	0.00%
2022/10/31	118.3	124.65	85.2	124.17	124.50	33.1	32,406	0.10%	大買/
2022/10/28	42	121.92	73.2	122.34	122.50	-31.2	32,386	-0.10%
2022/10/27	27	120.07	26.3	120.84	120.50	0.8	32,343	0.00%
2022/10/26	107.6	118.30	94.2	120.42	118.50	13.4	32,566	0.04%	大買/
2022/10/25	31.9	121.45	39	122.18	121.50	-7.1	32,418	-0.02%
2022/10/24	86.1	124.71	93	124.63	122.00	-7	32,909	-0.02%
2022/10/21	69	117.29	65.3	118.57	116.50	3.7	33,140	0.01%
2022/10/20	52.4	117.39	34.1	115.87	116.50	18.3	33,587	0.05%
2022/10/19	33.2	123.28	50	123.65	122.50	-16.8	33,184	-0.05%
2022/10/18	60	120.93	49	121.58	121.00	11	32,816	0.03%
2022/10/17	55	116.17	53	116.79	119.50	2	32,568	0.01%
2022/10/14	159	115.50	17.1	116.12	118.00	141.9	32,329	0.44%	大買/鉅額交易
2022/10/13	10.1	109.29	15	110.87	107.50	-4.9	32,698	-0.01%
2022/10/12	15.1	112.70	14	113.29	113.00	1.1	32,790	0.00%
2022/10/11	40.2	114.03	31	112.81	112.00	9.2	32,949	0.03%
2022/10/07	32	120.30	33	121.18	120.00	-1	33,045	0.00%
2022/10/06	24	122.98	32.1	123.22	123.50	-8.1	33,041	-0.02%
2022/10/05	80.3	122.81	58	123.82	121.50	22.3	33,122	0.07%
2022/10/04	40.3	120.03	45.1	119.64	122.50	-4.8	32,909	-0.01%
2022/10/03	30	116.03	29	116.93	117.50	1	32,733	0.00%
2022/09/30	22	115.14	19.5	111.55	117.50	2.5	33,043	0.01%
2022/09/29	34.1	116.01	34	115.12	113.00	0.1	33,152	0.00%
2022/09/28	28.1	116.50	36	117.89	115.00	-7.9	33,183	-0.02%
2022/09/27	29	122.50	31	121.42	123.50	-2	33,283	-0.01%
2022/09/26	15	118.63	37.2	120.21	118.00	-22.2	33,442	-0.07%
2022/09/23	11.1	123.95	12	123.50	123.00	-1	33,728	0.00%
2022/09/22	13.2	123.78	12	123.71	124.00	1.2	33,827	0.00%
2022/09/21	21.1	127.74	24	128.10	127.50	-3	33,785	-0.01%
2022/09/20	38.3	129.78	29	129.55	129.00	9.3	34,024	0.03%
2022/09/19	9.2	131.78	16	132.25	131.50	-6.8	34,086	-0.02%
2022/09/16	26.2	131.91	34.2	132.26	130.00	-8	34,195	-0.02%
2022/09/15	20.2	134.31	5.1	133.32	133.00	15.2	34,302	0.04%
2022/09/14	14.5	133.61	10	134.70	135.50	4.5	34,700	0.01%
2022/09/13	17	141.70	12	139.58	139.00	5	34,961	0.01%
2022/09/12	18	142.83	16.3	143.85	142.50	1.7	35,100	0.00%
2022/09/08	70.3	138.64	69	140.04	139.50	1.3	36,276	0.00%
2022/09/07	21.6	133.37	25	134.82	139.00	-3.4	37,968	-0.01%
2022/09/06	8.2	139.62	2	141.00	139.00	6.2	38,164	0.02%
2022/09/05	24.3	140.31	23	140.61	138.00	1.3	38,203	0.00%
2022/09/02	23.2	138.97	33	139.29	138.50	-9.8	38,114	-0.03%
2022/09/01	51.2	141.97	33	140.63	138.00	18.1	37,632	0.05%
2022/08/31	10	151.15	11	150.86	151.50	-1	36,962	0.00%
2022/08/30	8	152.31	8.4	152.90	153.00	-0.4	37,023	0.00%
2022/08/29	17.1	149.30	12.1	149.79	151.50	5	37,115	0.01%
2022/08/26	9	156.94	13.3	157.45	156.50	-4.2	36,956	-0.01%
2022/08/25	12	155.33	9.1	155.52	154.50	2.9	37,138	0.01%
2022/08/24	27	153.21	25.3	154.38	154.50	1.7	37,485	0.00%
2022/08/23	39.3	157.90	24	155.88	154.50	15.2	37,409	0.04%
2022/08/22	62	165.77	73.2	164.77	163.50	-11.2	37,361	-0.03%
2022/08/19	6	162.33	17.3	163.14	163.50	-11.3	37,206	-0.03%
2022/08/18	19.4	155.94	16	155.59	160.00	3.4	37,362	0.01%
2022/08/17	10.2	160.00	15	160.53	159.00	-4.8	37,299	-0.01%
2022/08/16	18	162.81	11	162.09	162.50	7	37,334	0.02%
2022/08/15	16	163.47	27	164.09	163.50	-11	37,170	-0.03%
2022/08/12	21	157.74	12.5	157.02	158.00	8.5	36,528	0.02%
2022/08/11	2	154.75	16	154.16	152.50	-14	36,305	-0.04%
2022/08/10	39	152.54	23.3	152.86	150.00	15.7	36,250	0.04%
2022/08/09	33.5	153.18	30.2	154.65	154.00	3.4	36,220	0.01%
2022/08/08	18.1	151.13	15.1	149.18	153.00	3	36,151	0.01%
2022/08/05	25.2	151.68	30	151.25	150.50	-4.8	36,140	-0.01%
2022/08/04	38.2	145.84	40	145.98	146.00	-1.8	35,785	0.00%
2022/08/03	60.3	148.15	51	147.69	147.50	9.3	35,343	0.03%
2022/08/02	96.2	148.65	66.5	148.44	148.00	29.7	35,063	0.08%
2022/08/01	25.6	155.10	17	155.35	155.00	8.6	34,607	0.02%
2022/07/29	42.8	158.83	26	158.96	158.50	16.8	34,030	0.05%
2022/07/28	70.6	166.05	16.3	167.03	162.00	54.3	33,366	0.16%
2022/07/27	19	173.98	22	174.89	179.50	-3	32,397	-0.01%
2022/07/26	17	169.97	13	169.77	170.00	4	31,648	0.01%
2022/07/25	8	174.00	11	174.95	176.00	-3	31,695	-0.01%
2022/07/22	6	177.50	9.1	178.42	177.00	-3.1	32,085	-0.01%
2022/07/21	20	175.50	30	175.67	177.50	-10	32,633	-0.03%
2022/07/20	28	169.11	38.3	169.48	170.50	-10.3	32,356	-0.03%
2022/07/19	273.3	164.05	272	165.11	164.00	1.3	31,985	0.00%	大買/大賣/
2022/07/18	14	162.54	18.3	163.79	163.50	-4.2	31,886	-0.01%
2022/07/15	13.2	153.79	10.1	155.83	156.50	3.1	31,603	0.01%
2022/07/14	5	151.50	7	151.93	153.50	-2	31,402	-0.01%
2022/07/13	7.3	153.56	11	156.50	149.50	-3.7	31,220	-0.01%
2022/07/12	6	151.16	2	154.25	148.50	4	31,142	0.01%
2022/07/11	8.1	156.00	4	157.50	153.00	4.1	31,094	0.01%
2022/07/08	72	158.06	98	158.30	157.50	-26	30,828	-0.08%
2022/07/07	52	157.38	24.1	155.17	156.50	27.9	30,399	0.09%
2022/07/06	9.1	151.59	7.1	151.82	147.50	2	30,012	0.01%
2022/07/05	25	153.06	25.2	152.46	153.50	-0.1	29,996	0.00%
2022/07/04	13.1	149.61	12.1	149.50	149.00	1	29,582	0.00%
2022/07/01	13.4	153.09	17.3	151.56	146.00	-3.9	29,430	-0.01%
2022/06/30	8.2	158.06	3	158.17	158.50	5.2	29,122	0.02%
2022/06/29	6.1	160.75	10	160.55	162.50	-3.9	29,127	-0.01%
2022/06/28	12	161.49	1	160.00	161.00	11	29,070	0.04%
2022/06/27	11	167.64	19.5	168.21	167.50	-8.5	29,029	-0.03%
2022/06/24	62	160.12	59	161.56	160.50	3	28,920	0.01%
2022/06/23	92.1	157.58	95.2	158.04	159.00	-3.1	28,778	-0.01%
2022/06/22	62.3	163.66	49	162.58	158.00	13.3	28,839	0.05%
2022/06/21	29.5	166.37	57.7	165.97	169.50	-28.2	28,464	-0.10%
2022/06/20	44.3	161.98	57.8	160.27	157.50	-13.5	28,086	-0.05%
2022/06/17	177.7	164.08	156.1	164.83	166.00	21.6	27,775	0.08%	大買/大賣/
2022/06/16	141.8	173.53	117	171.93	165.50	24.8	26,598	0.09%	大買/大賣/
2022/06/15	31.9	191.23	25	189.26	183.00	6.9	24,896	0.03%
2022/06/14	45	200.73	49	200.37	201.50	-4	24,619	-0.02%
2022/06/13	11.1	200.55	6	199.83	200.00	5.1	24,809	0.02%
2022/06/10	7	205.72	1.2	205.07	206.50	5.9	25,100	0.02%
2022/06/09	18.1	207.36	11	207.68	206.50	7.1	25,540	0.03%
2022/06/08	3.2	202.94	7	204.50	204.50	-3.8	25,585	-0.02%
2022/06/07	10.1	200.65	7	201.86	200.00	3.1	25,898	0.01%
2022/06/06	3	205.83	7	205.00	203.50	-4	26,165	-0.02%
2022/06/02	12.2	203.83	1.1	202.77	203.50	11.1	26,590	0.04%
2022/06/01	11.8	207.90	3	205.50	205.50	8.8	26,890	0.03%
2022/05/31	57.3	215.36	58	215.96	215.50	-0.8	26,755	0.00%
2022/05/30	19.1	211.42	30.2	211.52	213.00	-11.1	26,804	-0.04%
2022/05/27	9.2	203.97	6	203.33	201.50	3.2	26,707	0.01%
2022/05/26	21.2	205.81	4	205.25	201.50	17.2	27,153	0.06%
2022/05/25	18.2	204.80	31.9	206.70	213.00	-13.7	27,629	-0.05%
2022/05/24	24.3	209.29	10	207.50	204.00	14.2	28,654	0.05%
2022/05/23	2	217.75	0	0.00	216.00	2	28,816	0.01%
2022/05/20	3	220.17	3	218.34	217.00	0	29,177	0.00%
2022/05/19	10.2	218.31	14	217.04	219.00	-3.9	29,942	-0.01%
2022/05/18	3.1	224.80	13.1	224.35	222.50	-10	30,060	-0.03%
2022/05/17	17.1	216.80	19	217.87	219.50	-2	30,272	-0.01%
2022/05/16	14	220.04	6	220.83	214.50	8	30,309	0.03%
2022/05/13	12	213.21	13.1	214.89	215.00	-1.1	30,139	0.00%
2022/05/12	36	211.90	22	211.39	208.50	14	30,285	0.05%
2022/05/11	1	213.00	2	214.50	212.00	-1	30,484	0.00%
2022/05/10	16	210.35	13	209.00	216.50	3	30,940	0.01%
2022/05/09	15	212.33	19.1	212.60	211.00	-4	30,922	-0.01%
2022/05/06	9.2	209.76	6	211.58	208.00	3.2	30,785	0.01%
2022/05/05	13.5	223.62	8	222.69	218.00	5.5	30,673	0.02%
2022/05/04	6.1	218.83	15.4	219.51	217.50	-9.4	30,545	-0.03%
2022/05/03	0	0.00	5	213.00	213.50	-5	30,705	-0.02%
2022/04/29	235	210.41	231	211.20	213.00	4	31,125	0.01%	大買/大賣/
2022/04/28	78.6	209.60	74	210.46	205.50	4.6	30,759	0.01%
2022/04/27	275.6	204.54	258.1	203.60	216.50	17.5	30,313	0.06%	大買/大賣/
2022/04/26	5.3	200.70	6	199.25	199.50	-0.7	29,572	0.00%
2022/04/25	90.1	201.35	105	201.47	202.00	-15	29,559	-0.05%	大賣/
2022/04/22	6.3	211.83	21	210.67	210.00	-14.7	29,503	-0.05%
2022/04/21	7	219.00	5	219.40	220.00	2	29,467	0.01%
2022/04/20	56	218.98	40	217.61	220.00	16	29,621	0.05%
2022/04/19	19.1	210.55	27	211.93	210.50	-8	29,648	-0.03%
2022/04/18	31.1	205.24	20	206.70	206.50	11.1	29,942	0.04%
2022/04/15	25.3	207.71	17	209.56	205.00	8.3	30,175	0.03%
2022/04/14	9.1	218.18	6	218.25	217.50	3.1	30,373	0.01%
2022/04/13	8.5	215.05	7	216.64	216.50	1.5	30,535	0.00%
2022/04/12	10.1	216.50	27	217.20	215.00	-16.9	30,631	-0.06%
2022/04/11	17.2	218.62	3	214.83	213.50	14.2	30,835	0.05%
2022/04/08	16.4	228.92	5	230.20	231.00	11.4	30,643	0.04%
2022/04/07	9.4	230.47	9	232.00	227.00	0.4	30,609	0.00%
2022/04/06	12.8	233.29	3	234.00	230.50	9.8	30,340	0.03%
2022/04/01	12.1	242.87	5	244.40	243.50	7.1	30,397	0.02%
2022/03/31	9.1	246.61	14	248.14	249.00	-4.9	30,462	-0.02%
2022/03/30	17.5	249.08	47.1	249.27	248.50	-29.6	31,026	-0.10%
2022/03/29	21.1	244.87	26	246.04	244.00	-4.9	30,997	-0.02%
2022/03/28	5.6	240.89	4	240.00	241.00	1.6	30,908	0.01%
2022/03/25	10.1	242.67	14.7	242.55	246.00	-4.6	30,920	-0.01%
2022/03/24	17.2	238.39	14	238.71	238.50	3.2	31,276	0.01%
2022/03/23	12.2	237.96	17	238.32	239.00	-4.8	31,287	-0.02%
2022/03/22	23	229.15	13	228.93	232.00	10	31,155	0.03%
2022/03/21	18	224.56	29	225.29	226.00	-11	31,103	-0.04%
2022/03/18	10.1	219.94	4	219.88	219.50	6.1	31,121	0.02%
2022/03/17	25.1	223.60	14.1	223.26	225.50	11.1	31,208	0.04%
2022/03/16	27.5	213.65	29.2	217.10	212.50	-1.7	31,179	-0.01%
2022/03/15	15.2	217.43	9.4	219.89	217.50	5.9	31,113	0.02%
2022/03/14	19.1	225.56	9	228.39	225.00	10.1	31,009	0.03%
2022/03/11	16.1	235.85	14	236.79	235.50	2.1	30,728	0.01%
2022/03/10	38.4	237.66	28.1	239.40	241.00	10.3	30,780	0.03%
2022/03/09	14.1	223.93	9	225.39	227.00	5.1	30,999	0.02%
2022/03/08	24.1	222.93	21.7	222.02	216.00	2.4	30,961	0.01%
2022/03/07	36.4	226.79	13.1	223.74	222.00	23.3	31,407	0.07%
2022/03/04	20.3	247.57	32.5	246.84	245.00	-12.2	31,477	-0.04%
2022/03/03	9.3	250.37	11.1	250.83	246.00	-1.9	31,984	-0.01%
2022/03/02	11.2	246.82	25	248.08	250.00	-13.8	32,633	-0.04%
2022/03/01	90.3	255.14	87	255.30	246.50	3.3	32,721	0.01%
2022/02/25	87.1	257.36	81.3	258.31	254.00	5.9	32,163	0.02%
2022/02/24	38	245.86	54.2	245.69	243.00	-16.2	31,324	-0.05%
2022/02/23	26.1	236.52	16.7	238.36	240.50	9.4	30,098	0.03%
2022/02/21	14.1	239.24	12.1	237.74	237.50	2	29,981	0.01%
2022/02/18	50.2	241.41	57.3	242.30	242.00	-7.1	29,739	-0.02%
2022/02/17	17.1	234.44	30.1	235.22	234.50	-13.1	29,288	-0.04%
2022/02/16	27.1	234.22	24.8	233.04	233.50	2.4	29,726	0.01%
2022/02/15	21	223.81	20.1	224.12	222.50	1	29,955	0.00%
2022/02/14	9.2	217.44	4	217.13	217.50	5.2	30,312	0.02%
2022/02/11	11.8	220.85	15.1	222.30	222.00	-3.3	30,787	-0.01%
2022/02/10	20.1	218.82	8.1	220.29	217.50	12	31,135	0.04%
2022/02/09	15	217.00	27.4	217.68	221.50	-12.4	31,084	-0.04%
2022/02/08	7	205.71	4	204.88	205.50	3	31,235	0.01%
2022/02/07	4	202.50	4	202.00	203.00	0	31,609	0.00%
2022/01/26	21	201.57	22.2	202.39	200.00	-1.2	32,474	0.00%
2022/01/25	9.2	200.92	3	201.50	200.50	6.2	33,702	0.02%
2022/01/24	5	199.10	7	204.14	207.00	-2	34,432	-0.01%
2022/01/21	84.3	204.15	62	204.48	201.00	22.3	35,464	0.06%
2022/01/20	1	216.00	9	218.67	222.00	-8	36,943	-0.02%
2022/01/19	17	215.56	4	215.63	215.50	13	37,518	0.03%
2022/01/18	26.2	222.71	32	224.28	222.00	-5.9	38,503	-0.02%
2022/01/17	22	222.39	15	223.37	221.50	7	39,119	0.02%
2022/01/14	18	218.13	17	216.53	220.00	1	39,465	0.00%
2022/01/13	51	217.88	56	215.27	218.00	-5	39,962	-0.01%
2022/01/12	4	215.13	4	215.25	216.00	0	41,611	0.00%
2022/01/11	4.1	208.65	9.3	210.40	208.50	-5.2	42,418	-0.01%
2022/01/10	13.2	209.59	4.1	209.76	209.50	9	42,602	0.02%
2022/01/07	21.1	216.45	28	217.14	217.50	-6.9	42,644	-0.02%
2022/01/06	16.1	222.56	58.1	223.57	221.00	-42	42,499	-0.10%
2022/01/05	20.1	231.95	7	235.28	230.00	13.1	42,443	0.03%
2022/01/04	6.1	234.66	9	234.83	237.00	-2.9	42,333	-0.01%
2022/01/03	7	235.51	7.1	235.74	231.00	-0.1	42,224	0.00%
2021/12/30	14.1	232.61	20	232.13	231.00	-5.9	42,145	-0.01%
2021/12/29	12.3	234.81	2	234.00	233.00	10.3	42,103	0.02%
2021/12/28	9	237.89	19	237.84	239.00	-10	42,363	-0.02%
2021/12/27	52.1	241.56	35.1	243.24	236.00	17	42,571	0.04%
2021/12/24	42.1	238.99	40.1	239.61	239.00	2	42,333	0.00%
2021/12/23	86	238.61	89.1	236.58	240.00	-3.1	42,380	-0.01%
2021/12/22	7	224.79	13.2	227.25	227.50	-6.2	41,890	-0.01%
2021/12/21	13	217.35	16	219.50	222.50	-3	41,888	-0.01%
2021/12/20	12	221.08	8	219.81	218.00	4	42,008	0.01%
2021/12/17	17.2	222.93	9	222.78	222.00	8.2	41,913	0.02%
2021/12/16	12.1	224.25	16	223.81	225.00	-3.9	41,271	-0.01%
2021/12/15	4	220.38	5	221.10	221.50	-1	41,202	0.00%
2021/12/14	8	217.88	5	218.50	216.00	3	41,149	0.01%
2021/12/13	20	222.93	7	222.78	220.50	13	41,250	0.03%
2021/12/10	24.1	224.08	37	221.89	224.50	-12.9	41,011	-0.03%
2021/12/09	16.1	223.04	10	224.65	218.00	6.1	40,704	0.02%
2021/12/08	12	222.37	15	222.53	221.00	-3	40,307	-0.01%
2021/12/07	24	218.69	22.4	222.99	216.50	1.6	40,093	0.00%
2021/12/06	18	217.56	19	218.66	219.00	-1	39,898	0.00%
2021/12/03	7.1	215.03	20	215.68	217.50	-12.9	40,230	-0.03%
2021/12/02	29.2	218.57	22	217.89	213.00	7.2	40,435	0.02%
2021/12/01	13.7	223.79	10	223.40	223.50	3.7	40,183	0.01%
2021/11/30	74.1	225.60	62	225.89	228.00	12.1	40,365	0.03%
2021/11/29	43	211.27	34	209.84	213.00	9	39,603	0.02%
2021/11/26	41.4	207.04	46.2	206.92	207.50	-4.8	39,141	-0.01%
2021/11/25	37	208.38	31.3	207.39	210.50	5.7	38,392	0.01%
2021/11/24	16.1	199.31	16	200.47	198.50	0.1	37,769	0.00%
2021/11/23	4	195.63	12	195.67	197.00	-8	37,719	-0.02%
2021/11/22	8	192.00	16	193.03	196.00	-8	37,712	-0.02%
2021/11/19	4	194.63	20.1	195.10	195.50	-16.1	37,944	-0.04%
2021/11/18	28.1	191.54	17.1	192.15	192.50	11	37,931	0.03%
2021/11/17	7	195.71	9	196.11	198.00	-2	37,752	-0.01%
2021/11/16	15	194.60	8.1	195.06	195.00	6.9	37,770	0.02%
2021/11/15	21.2	200.45	11	198.86	196.00	10.2	37,550	0.03%
2021/11/12	53	203.13	51	201.58	202.00	2	37,218	0.01%
2021/11/11	40.4	196.71	20.1	197.61	195.00	20.3	36,710	0.06%
2021/11/10	21.1	198.39	40	197.61	199.50	-18.9	36,293	-0.05%
2021/11/09	33	194.80	50	195.62	192.50	-17	36,056	-0.05%
2021/11/08	16	189.66	15.1	189.56	190.00	0.9	35,453	0.00%
2021/11/05	35	191.08	48.1	191.02	195.00	-13.1	35,339	-0.04%
2021/11/04	46.1	191.67	53.2	191.82	190.00	-7.2	34,840	-0.02%
2021/11/03	21.4	187.76	42.1	185.45	187.50	-20.7	34,226	-0.06%
2021/11/02	46	194.40	69.1	195.34	196.00	-23.1	33,303	-0.07%
2021/11/01	138	194.69	116.2	194.03	189.00	21.8	32,188	0.07%	大買/大賣/
2021/10/29	143.2	183.72	170.4	183.91	190.00	-27.2	31,402	-0.09%	大買/大賣/
2021/10/28	132.4	178.45	176.2	177.53	178.50	-43.8	30,448	-0.14%	大買/大賣/
2021/10/27	263	170.00	258.6	170.70	171.50	4.4	28,531	0.02%	大買/大賣/
2021/10/26	96.2	156.46	82	157.56	156.00	14.2	28,742	0.05%
2021/10/25	12	148.17	38.5	149.78	150.50	-26.5	29,124	-0.09%
2021/10/22	94	144.48	71.4	143.92	143.50	22.6	29,002	0.08%
2021/10/21	18.7	142.79	23	144.07	142.00	-4.3	28,860	-0.01%
2021/10/20	195.6	143.89	205.1	144.27	145.50	-9.5	28,646	-0.03%	大買/大賣/
2021/10/19	276	137.22	228	136.68	141.50	48	27,469	0.17%	大買/大賣/
2021/10/18	15	128.80	9.2	129.54	129.00	5.8	27,003	0.02%
2021/10/15	19	124.66	36	124.78	126.00	-17	27,093	-0.06%
2021/10/14	5.2	115.91	16	117.47	117.00	-10.9	26,922	-0.04%
2021/10/13	35.1	117.49	18	118.45	116.00	17.1	26,806	0.06%
2021/10/12	30	125.02	16	126.81	124.00	14	26,618	0.05%
2021/10/08	3	128.67	2.1	129.74	130.00	0.9	26,985	0.00%
2021/10/07	6	126.00	7	125.21	126.50	-1	27,350	0.00%
2021/10/06	7	123.50	2	123.25	121.50	5	27,579	0.02%
2021/10/05	19	125.34	18	124.94	125.50	1	28,182	0.00%
2021/10/04	34	126.41	50	123.94	122.50	-16	28,552	-0.06%
2021/10/01	25.2	127.99	31	127.31	127.50	-5.8	29,957	-0.02%
2021/09/30	11.1	128.85	34	128.90	132.00	-22.9	30,758	-0.07%
2021/09/29	16	131.47	3	132.17	131.00	13	30,847	0.04%
2021/09/28	22.1	134.41	11.1	132.59	137.00	11	31,223	0.04%
2021/09/27	27	138.72	234	138.60	138.00	-207	31,120	-0.67%	大賣/鉅額交易
2021/09/24	8	143.19	2	144.00	143.00	6	31,299	0.02%
2021/09/23	32	144.47	18	144.61	142.00	14	31,283	0.04%
2021/09/22	10.1	141.75	2	141.50	141.00	8.1	31,298	0.03%
2021/09/17	6.2	144.55	5	146.30	147.50	1.2	31,413	0.00%
2021/09/16	6	145.17	11	146.41	145.50	-5	31,702	-0.02%
2021/09/15	3	142.67	14	143.18	141.50	-11	32,148	-0.03%
2021/09/14	4	143.63	10	144.05	142.50	-6	32,906	-0.02%
2021/09/13	2	144.75	3	144.33	144.50	-1	34,201	0.00%
2021/09/10	15	143.10	16	144.38	145.50	-1	34,822	0.00%
2021/09/09	20	143.23	22	143.89	144.00	-2	35,693	-0.01%
2021/09/08	37.1	141.38	41	141.67	143.00	-3.9	36,309	-0.01%
2021/09/07	25	148.68	27	149.07	148.50	-2	36,278	-0.01%
2021/09/06	34	156.59	27	156.59	154.50	7	36,028	0.02%
2021/09/03	69	151.31	48.1	152.20	155.00	20.9	36,071	0.06%
2021/09/02	6	149.75	29	148.17	147.50	-23	36,138	-0.06%
2021/09/01	33	148.71	33	148.45	148.50	0	36,936	0.00%
2021/08/31	5	146.90	5.1	147.48	147.50	-0.1	38,702	0.00%
2021/08/30	37	147.05	12.1	147.87	148.00	25	40,199	0.06%
2021/08/27	21.1	143.23	18.1	143.84	144.50	3	40,642	0.01%
2021/08/26	15.1	141.14	1	141.50	139.50	14.1	41,119	0.03%
2021/08/25	18	141.83	23.1	142.83	142.50	-5.1	41,272	-0.01%
2021/08/24	4	138.38	6	138.92	136.50	-2	41,305	0.00%
2021/08/23	5	137.40	13	137.58	138.00	-8	41,850	-0.02%
2021/08/20	9	132.72	20	132.80	134.00	-11	41,914	-0.03%
2021/08/19	60	134.16	0	0.00	131.00	60	41,943	0.14%
2021/08/18	34.1	132.77	47	131.27	138.00	-13	41,982	-0.03%
2021/08/17	46	131.96	51	129.06	128.50	-5	42,183	-0.01%
2021/08/16	49	135.51	21	135.00	136.50	28	42,389	0.07%
2021/08/13	26	136.50	12.1	135.66	135.00	13.9	42,727	0.03%
2021/08/12	114	141.50	6	140.25	142.00	108	42,740	0.25%	大買/鉅額交易
2021/08/11	7.3	138.32	210	137.06	138.50	-202.7	42,965	-0.47%	大賣/鉅額交易
2021/08/10	42.1	140.83	47.6	140.86	141.00	-5.5	43,419	-0.01%
2021/08/09	70.3	145.99	6	146.58	145.00	64.3	43,941	0.15%
2021/08/06	16	145.81	6	146.75	146.00	10	44,561	0.02%
2021/08/05	12	149.08	17	149.79	148.50	-5	44,987	-0.01%
2021/08/04	33	148.36	31.7	147.77	147.00	1.3	45,362	0.00%
2021/08/03	21.6	147.84	16	148.91	150.00	5.6	45,466	0.01%
2021/08/02	14.4	146.32	17	145.85	145.50	-2.7	45,164	-0.01%
2021/07/30	75	146.96	52.1	147.84	146.00	22.9	45,517	0.05%
2021/07/29	38	147.38	75.4	148.55	151.50	-37.4	45,311	-0.08%
2021/07/28	32.2	135.60	40.3	133.54	138.00	-8	44,177	-0.02%
2021/07/27	18	141.67	3	141.86	142.00	15	44,252	0.03%
2021/07/26	2	143.79	39.4	141.52	146.00	-37.4	44,447	-0.08%
2021/07/23	90.5	141.47	26	141.88	139.50	64.5	45,863	0.14%
2021/07/22	51.1	145.19	35.1	143.72	146.50	16	45,892	0.03%
2021/07/21	121.1	138.53	12.1	139.25	137.50	109	45,871	0.24%	大買/鉅額交易
2021/07/20	16	141.75	21	142.81	141.50	-5	46,677	-0.01%
2021/07/19	21	142.71	9.1	143.11	142.00	11.9	46,741	0.03%
2021/07/16	13	142.77	16.3	143.06	143.50	-3.3	46,909	-0.01%
2021/07/15	29.1	143.26	28	144.07	143.50	1.1	46,916	0.00%
2021/07/14	12.3	140.97	26.1	141.19	143.00	-13.7	46,657	-0.03%
2021/07/13	28.2	140.72	21	139.14	136.00	7.2	46,685	0.02%
2021/07/12	47	142.99	141	141.81	140.50	-94	46,350	-0.20%	大賣/
2021/07/09	76.5	141.76	77	142.50	142.50	-0.5	45,699	0.00%
2021/07/08	79.1	142.95	71.5	143.62	141.00	7.6	45,170	0.02%
2021/07/07	53.3	136.90	41.4	137.73	137.00	11.9	43,617	0.03%
2021/07/06	127.1	133.39	21	133.71	132.50	106.1	42,823	0.25%	大買/鉅額交易
2021/07/05	26.5	131.90	132.3	128.96	132.00	-105.8	42,622	-0.25%	大賣/鉅額交易
2021/07/02	122	126.89	8	126.88	126.50	114	42,212	0.27%	大買/鉅額交易
2021/07/01	83.1	124.31	132	123.59	123.50	-48.9	42,277	-0.12%	大賣/
2021/06/30	3	129.00	9	128.61	129.00	-6	42,027	-0.01%
2021/06/29	10	129.10	49.6	130.08	127.50	-39.6	42,316	-0.09%
2021/06/28	111	128.88	15.1	127.47	129.00	95.9	42,459	0.23%	大買/
2021/06/25	21.5	129.06	237.1	128.70	127.50	-215.7	43,049	-0.50%	大賣/鉅額交易
2021/06/24	30.1	133.73	19	131.74	131.00	11.1	42,902	0.03%
2021/06/23	41.5	135.46	12.3	134.60	132.00	29.2	42,736	0.07%
2021/06/22	43.3	136.46	26.7	136.93	134.50	16.7	42,414	0.04%
2021/06/21	48.5	131.35	8.3	132.34	131.00	40.2	41,300	0.10%
2021/06/18	20.2	136.35	21	136.12	130.00	-0.9	40,949	0.00%
2021/06/17	17	131.86	51.3	130.14	134.00	-34.2	40,204	-0.09%
2021/06/16	50.3	128.12	68	131.05	126.00	-17.7	39,790	-0.04%
2021/06/15	23.2	126.87	9	127.22	127.00	14.2	39,540	0.04%
2021/06/11	41.8	125.60	9	126.22	124.50	32.8	39,293	0.08%
2021/06/10	28.3	127.60	27.4	127.74	129.00	0.9	38,866	0.00%
2021/06/09	82.3	128.59	44	128.60	127.00	38.3	38,364	0.10%
2021/06/08	383	130.37	634	130.05	125.50	-251	37,625	-0.67%	大買/大賣/鉅額交易
2021/06/07	440	125.67	156	124.77	127.50	284	35,915	0.79%	大買/大賣/鉅額交易
2021/06/04	34.5	117.57	234	118.54	117.50	-199.5	34,528	-0.58%	大賣/鉅額交易
2021/06/03	333	119.96	154	118.23	121.50	179	34,260	0.52%	大買/大賣/鉅額交易
2021/06/02	109	111.81	28	111.64	110.50	81	33,571	0.24%	大買/
2021/06/01	14	112.79	20	112.95	113.00	-6	33,590	-0.02%
2021/05/31	25	108.38	32	110.22	112.50	-7	33,698	-0.02%
2021/05/28	28	104.02	24	103.38	104.50	4	33,554	0.01%
2021/05/27	27.3	101.90	140	101.50	101.00	-112.7	33,888	-0.33%	大賣/鉅額交易
2021/05/26	12.2	103.33	109	102.57	103.00	-96.8	34,331	-0.28%	大賣/
2021/05/25	117	105.60	113.2	107.32	105.50	3.8	35,061	0.01%	大買/大賣/
2021/05/24	14	100.97	25	101.50	103.50	-11	36,108	-0.03%
2021/05/21	117	99.31	141	99.21	100.50	-24	37,302	-0.06%	大買/大賣/
2021/05/20	18.1	96.02	8	95.69	94.60	10.1	37,401	0.03%
2021/05/19	14	98.81	211	100.25	98.10	-197	37,295	-0.53%	大賣/鉅額交易
2021/05/18	268	99.51	61	98.51	99.70	207	37,232	0.56%	大買/鉅額交易
2021/05/17	91	90.79	50.2	96.89	93.10	40.8	37,215	0.11%
2021/05/14	33	97.63	27	99.10	95.00	6	37,677	0.02%
2021/05/13	20	94.53	16	91.78	94.60	4	38,375	0.01%
2021/05/12	59	93.22	88	91.23	91.20	-29	38,151	-0.08%
2021/05/11	7	97.33	6	97.57	96.40	1	37,916	0.00%
2021/05/10	6	103.67	135.2	106.70	101.50	-129.2	37,896	-0.34%	大賣/鉅額交易
2021/05/07	402	107.22	159	107.81	106.50	243	37,982	0.64%	大買/大賣/鉅額交易
2021/05/06	38	104.65	22	104.89	106.50	16	37,971	0.04%
2021/05/05	134	103.98	232.2	101.93	99.00	-98.2	37,700	-0.26%	大買/大賣/
2021/05/04	227	103.39	219	104.79	104.50	8	37,873	0.02%	大買/大賣/
2021/05/03	154	114.01	140	113.46	109.50	14	37,914	0.04%	大買/大賣/
2021/04/29	292	116.90	460.1	116.99	115.00	-168.1	38,351	-0.44%	大買/大賣/鉅額交易
2021/04/28	264	112.04	45	111.23	112.50	219	36,899	0.59%	大買/鉅額交易
2021/04/27	32	102.70	73	102.96	102.50	-41	36,684	-0.11%
2021/04/26	120.5	99.11	107.3	98.53	99.80	13.2	36,282	0.04%	大買/大賣/
2021/04/23	4	92.78	35	93.73	94.20	-31	35,756	-0.09%
2021/04/22	3	91.93	16	93.64	90.80	-13	36,308	-0.04%
2021/04/21	6.2	93.22	7.4	93.03	92.60	-1.3	36,378	0.00%
2021/04/20	10.2	93.41	12	93.30	93.30	-1.8	37,309	0.00%
2021/04/19	5.2	93.17	38.8	92.92	93.20	-33.7	38,595	-0.09%
2021/04/16	11	90.05	29	89.80	90.10	-18	38,726	-0.05%
2021/04/15	4	87.90	3	88.07	87.90	1	39,070	0.00%
2021/04/14	28.5	86.88	24.2	85.13	87.50	4.3	39,642	0.01%
2021/04/13	25.1	89.74	1	89.20	88.00	24.1	41,201	0.06%
2021/04/12	10.6	89.82	11	90.56	89.60	-0.4	42,270	0.00%
2021/04/09	16.1	91.85	4	92.90	91.70	12.1	43,353	0.03%
2021/04/08	6	91.13	11	92.35	92.90	-5	43,479	-0.01%
2021/04/07	33.1	92.14	5	92.72	91.40	28.1	43,664	0.06%
2021/04/06	11	92.91	16	93.01	93.10	-5	43,839	-0.01%
2021/04/01	17	91.87	12	92.55	91.60	5	43,770	0.01%
2021/03/31	27	91.66	30	91.76	91.50	-3	43,520	-0.01%
2021/03/30	16.6	91.94	45.1	92.68	91.20	-28.5	43,491	-0.07%
2021/03/29	16	89.59	8	90.08	89.80	8	43,283	0.02%
2021/03/26	15	88.30	58	87.87	89.90	-43	43,297	-0.10%
2021/03/25	62.1	86.69	26	87.62	85.90	36.1	43,389	0.08%
2021/03/24	13	88.43	4	88.70	87.90	9	43,405	0.02%
2021/03/23	24	88.18	23	89.06	88.00	1	44,490	0.00%
2021/03/22	32	87.78	5	87.88	87.70	27	45,900	0.06%
2021/03/19	26	89.67	1	91.70	89.00	25	46,716	0.05%
2021/03/18	17	92.60	27	92.74	92.10	-10	46,643	-0.02%
2021/03/17	3	91.13	12	91.07	90.90	-9	47,115	-0.02%
2021/03/16	16	90.79	17	91.18	90.70	-1	47,263	0.00%
2021/03/15	24	90.98	12	91.68	90.60	12	47,636	0.03%
2021/03/12	38.3	92.67	22	91.95	91.50	16.3	47,867	0.03%
2021/03/11	18	90.70	42	90.93	92.90	-24	47,966	-0.05%
2021/03/10	20	88.64	23	88.69	88.70	-3	48,491	-0.01%
2021/03/09	54	87.26	20	88.91	86.60	34	48,790	0.07%
2021/03/08	17	91.54	5	92.34	90.20	12	48,940	0.02%
2021/03/05	29	91.51	6	91.92	91.20	23	50,104	0.05%
2021/03/04	25	91.97	27	92.20	92.70	-2	52,442	0.00%
2021/03/03	62.9	91.79	22	92.21	91.80	40.9	53,757	0.08%
2021/03/02	43	96.15	33	96.97	94.30	10	55,577	0.02%
2021/02/26	10.1	95.58	16	96.83	97.50	-5.9	56,057	-0.01%
2021/02/25	44.2	97.64	31.1	97.58	95.60	13.1	56,942	0.02%
2021/02/24	68.2	99.84	116	101.43	97.00	-47.8	57,015	-0.08%	大賣/
2021/02/23	286	100.38	261	100.00	99.60	25	55,581	0.04%	大買/大賣/
2021/02/22	35	95.53	39	95.47	95.40	-4	54,311	-0.01%
2021/02/19	10	91.90	9	92.01	91.60	1	53,977	0.00%
2021/02/18	15	91.19	8	91.59	91.60	7	54,251	0.01%
2021/02/17	22	91.23	14	91.34	91.60	8	54,421	0.01%
2021/02/05	67.2	86.76	93.2	86.80	89.70	-26	54,179	-0.05%
2021/02/04	79	83.38	74	84.07	84.10	5	53,694	0.01%
2021/02/03	20	87.78	16	87.62	86.30	4	53,575	0.01%
2021/02/02	5.1	88.18	12	87.98	88.70	-6.9	54,535	-0.01%
2021/02/01	20	85.65	13	85.79	85.80	7	54,538	0.01%
2021/01/29	12	88.03	10	87.81	86.50	2	55,129	0.00%
2021/01/28	32	88.76	23.1	89.19	88.10	8.9	55,493	0.02%
2021/01/27	36	92.98	9	92.82	92.60	27	55,971	0.05%
2021/01/26	39.1	96.14	15	95.86	94.00	24.1	56,395	0.04%
2021/01/25	82.3	98.26	53	99.06	95.70	29.3	57,058	0.05%
2021/01/22	28	99.63	54.1	100.13	101.00	-26.1	57,884	-0.05%
2021/01/21	24	93.48	23	95.03	95.60	1	59,732	0.00%
2021/01/20	19	93.88	130	93.16	92.40	-111	61,407	-0.18%	大賣/鉅額交易
2021/01/19	5	96.22	75	96.02	96.40	-70	61,789	-0.11%
2021/01/18	497	97.64	349	95.36	95.00	148	61,976	0.24%	大買/大賣/鉅額交易
2021/01/15	29	99.25	46	98.87	100.00	-17	61,555	-0.03%
2021/01/14	99	98.09	105	97.86	96.70	-6	61,284	-0.01%	大賣/
2021/01/13	35.1	99.55	27.1	99.28	97.60	8	61,781	0.01%
2021/01/12	178.2	98.17	183.3	98.25	99.40	-5.1	61,431	-0.01%	大買/大賣/
2021/01/11	15.1	93.06	26	93.26	94.90	-10.9	60,811	-0.02%
2021/01/08	11	90.13	27	90.98	90.20	-16	61,011	-0.03%
2021/01/07	66	91.92	72	92.00	92.10	-6	61,312	-0.01%
2021/01/06	331.1	95.14	376.2	95.52	91.10	-45.1	61,376	-0.07%	大買/大賣/
2021/01/05	266.1	92.94	205	92.68	94.30	61.1	60,159	0.10%	大買/大賣/
2021/01/04	45.1	90.20	61	90.25	90.50	-15.9	60,302	-0.03%
2020/12/31	11	87.06	5.1	87.88	87.40	5.9	60,960	0.01%
2020/12/30	9	87.08	28	87.29	86.90	-19	61,035	-0.03%
2020/12/29	38	85.85	45	86.37	85.70	-7	61,404	-0.01%
2020/12/28	11	84.67	13	85.04	85.30	-2	61,824	0.00%
2020/12/25	19	84.19	23	84.10	84.00	-4	62,192	-0.01%
2020/12/24	48.1	85.18	49	85.01	84.50	-0.9	63,048	0.00%
2020/12/23	39	86.10	47	85.74	86.20	-8	63,601	-0.01%
2020/12/22	52	83.30	144	84.00	82.10	-92	63,628	-0.14%	大賣/
2020/12/21	8	82.89	9	83.13	84.40	-1	63,914	0.00%
2020/12/18	27	86.10	22.1	86.89	85.60	4.9	63,587	0.01%
2020/12/17	103	86.93	98	88.04	86.00	5	63,837	0.01%	大買/
2020/12/16	68	88.04	66	87.13	86.70	2	63,035	0.00%
2020/12/15	55	85.22	88	85.02	85.80	-33	61,831	-0.05%
2020/12/14	52	83.34	51	83.40	83.80	1	61,512	0.00%
2020/12/11	66	82.54	60	83.59	81.60	6	61,773	0.01%
2020/12/10	47	82.31	29	82.83	82.20	18	62,338	0.03%
2020/12/09	78	83.47	63	83.96	83.20	15	62,771	0.02%
2020/12/08	39	84.19	55	83.62	84.50	-16	62,827	-0.03%
2020/12/07	16	82.43	10	82.70	82.00	6	62,863	0.01%
2020/12/04	81	82.19	63	81.96	81.30	18	62,840	0.03%
2020/12/03	25	84.07	19.6	84.27	83.70	5.4	62,580	0.01%
2020/12/02	121	85.59	34	85.58	85.20	87	63,063	0.14%	大買/
2020/12/01	115.6	85.95	230	87.93	84.70	-114.4	63,151	-0.18%	大買/大賣/鉅額交易
2020/11/30	71	91.04	60	92.09	89.90	11	62,581	0.02%
2020/11/27	94	90.20	98	90.62	90.40	-4	60,742	-0.01%
2020/11/26	134	88.31	155.2	88.04	89.60	-21.2	60,438	-0.04%	大買/大賣/
2020/11/25	77	83.29	82.2	83.92	83.10	-5.2	58,650	-0.01%
2020/11/24	90.1	82.51	114.1	82.52	82.00	-24.1	58,605	-0.04%	大賣/
2020/11/23	58	77.86	42	78.52	78.70	16	57,910	0.03%
2020/11/20	2	74.95	9	75.48	75.70	-7	57,502	-0.01%
2020/11/19	12	75.56	21	75.71	74.90	-9	58,172	-0.02%
2020/11/18	13	75.10	4	75.18	75.50	9	59,352	0.02%
2020/11/17	22	75.50	37	75.44	74.60	-15	61,134	-0.02%
2020/11/16	9	74.08	17	74.69	74.60	-8	62,521	-0.01%
2020/11/13	23	73.15	36.4	72.66	74.10	-13.4	63,706	-0.02%
2020/11/12	44	73.66	41	73.96	72.60	3	64,521	0.00%
2020/11/11	69.1	73.91	325	73.74	74.30	-255.9	65,185	-0.39%	大賣/鉅額交易
2020/11/10	311	70.53	54.2	71.27	71.50	256.8	66,517	0.39%	大買/鉅額交易
2020/11/09	26	69.60	24	69.81	69.50	2	69,019	0.00%
2020/11/06	46	70.04	31	70.22	68.80	15	71,463	0.02%
2020/11/05	54.1	68.85	47	68.97	68.80	7.1	72,740	0.01%
2020/11/04	44.2	67.49	40	68.04	68.80	4.2	72,944	0.01%
2020/11/03	146	66.76	147	66.41	66.30	-1	72,802	0.00%	大買/大賣/
2020/11/02	56.3	66.18	51	66.53	65.20	5.3	73,546	0.01%
2020/10/30	196	69.06	84.2	68.96	68.20	111.9	74,091	0.15%	大買/鉅額交易
2020/10/29	206.9	68.77	140	69.30	67.90	66.9	73,573	0.09%	大買/大賣/
2020/10/28	452.2	76.69	452	75.87	74.90	0.2	71,088	0.00%	大買/大賣/
2020/10/27	64	82.45	44	83.40	81.60	20	70,088	0.03%
2020/10/26	23	84.63	26	84.61	85.40	-3	70,887	0.00%
2020/10/23	38	85.65	36	85.96	85.10	2	71,376	0.00%
2020/10/22	64	86.35	67	86.19	87.30	-3	72,429	0.00%
2020/10/21	49.5	87.05	30	87.09	86.40	19.5	72,400	0.03%
2020/10/20	4	85.65	15	86.41	88.00	-11	71,906	-0.02%
2020/10/19	57	86.21	37	86.60	85.50	20	71,528	0.03%
2020/10/16	86	85.81	109	85.92	83.70	-23	71,336	-0.03%	大賣/
2020/10/15	60	86.41	69	86.97	85.50	-9	71,712	-0.01%
2020/10/14	32	86.09	33	85.87	85.60	-1	71,470	0.00%
2020/10/13	37	84.25	20	84.87	85.50	17	71,194	0.02%
2020/10/12	55	85.67	71	85.55	85.20	-16	70,769	-0.02%
2020/10/08	92	82.40	123	83.28	84.80	-31	69,865	-0.04%	大賣/
2020/10/07	16	78.75	26	78.82	79.00	-10	68,398	-0.01%
2020/10/06	38	78.10	35	77.99	77.70	3	68,258	0.00%
2020/10/05	103	76.73	114	77.28	78.20	-11	67,908	-0.02%	大買/大賣/
2020/09/30	47	74.33	38	73.73	74.40	9	67,513	0.01%
2020/09/29	21	75.67	21.1	76.51	74.10	-0.1	67,447	0.00%
2020/09/28	14	74.96	19	75.57	77.50	-5	67,495	-0.01%
2020/09/25	52	72.62	54	73.14	72.50	-2	68,043	0.00%
2020/09/24	266	74.68	263	74.11	73.80	3	68,601	0.00%	大買/大賣/
2020/09/23	5	78.18	7	77.66	77.30	-2	68,536	0.00%
2020/09/22	243	78.90	240	78.52	77.40	3	69,533	0.00%	大買/大賣/
2020/09/21	39	78.69	48	78.37	78.90	-9	70,822	-0.01%
2020/09/18	44	78.71	33	78.84	78.20	11	70,780	0.02%
2020/09/17	67	79.49	66.3	78.78	80.20	0.7	71,756	0.00%
2020/09/16	42	77.83	35	78.04	77.90	7	71,586	0.01%
2020/09/15	79	77.68	81	78.32	76.30	-2	71,361	0.00%
2020/09/14	29	73.73	40	74.85	76.00	-11	70,461	-0.02%
2020/09/11	60	72.14	57	72.38	72.30	3	70,578	0.00%
2020/09/10	44	73.14	40	72.57	72.90	4	70,539	0.01%
2020/09/09	10	72.63	22	72.47	73.90	-12	70,631	-0.02%
2020/09/08	29	73.53	26	73.78	73.20	3	70,710	0.00%
2020/09/07	25	73.25	75	73.47	72.10	-50	70,942	-0.07%
2020/09/04	49	76.25	36	76.55	75.70	13	71,624	0.02%
2020/09/03	73	78.74	82	78.87	78.60	-9	72,189	-0.01%
2020/09/02	36	76.82	53	76.68	76.80	-17	71,634	-0.02%
2020/09/01	262.5	76.01	195	76.43	77.40	67.5	71,278	0.09%	大買/大賣/
2020/08/31	73	74.95	67	74.07	73.60	6	70,230	0.01%
2020/08/28	179	74.94	195	75.09	74.50	-16	70,159	-0.02%	大買/大賣/
2020/08/27	56	78.31	53	78.69	77.30	3	69,615	0.00%
2020/08/26	21	79.68	26	79.53	79.60	-5	70,441	-0.01%
2020/08/25	54	79.70	46	79.75	78.70	8	71,019	0.01%
2020/08/24	61	77.85	88.1	78.11	79.20	-27.1	70,251	-0.04%
2020/08/21	256	81.43	237	81.33	80.60	19	69,177	0.03%	大買/大賣/
2020/08/20	128.1	82.45	57.1	83.54	79.70	71.1	67,258	0.11%	大買/
2020/08/19	56	87.60	61	87.65	88.50	-5	65,728	-0.01%
2020/08/18	51	84.49	47	84.57	84.10	4	64,433	0.01%
2020/08/17	132.2	84.38	144	83.82	83.00	-11.8	63,683	-0.02%	大買/大賣/
2020/08/14	199	83.73	188.2	83.13	85.00	10.8	62,732	0.02%	大買/大賣/
2020/08/13	642.2	85.16	931.7	84.80	80.60	-289.5	60,857	-0.48%	大買/大賣/鉅額交易
2020/08/12	389.1	86.31	497	85.84	89.00	-108	58,690	-0.18%	大買/大賣/鉅額交易
2020/08/11	164	79.97	163	79.98	81.60	1	56,951	0.00%	大買/大賣/
2020/08/10	75	76.96	64	76.95	76.00	11	55,194	0.02%
2020/08/07	57.2	75.42	43	75.42	75.50	14.2	54,697	0.03%
2020/08/06	142	75.57	104	75.64	76.10	38	54,167	0.07%	大買/大賣/
2020/08/05	123	72.60	150	72.43	73.70	-27	52,876	-0.05%	大買/大賣/
2020/08/04	90	67.05	81	66.88	67.00	9	51,476	0.02%
2020/08/03	30	64.00	29	63.99	63.40	1	51,017	0.00%
2020/07/31	94.1	64.13	63	64.46	64.30	31.1	51,372	0.06%
2020/07/30	192	62.05	252	61.53	62.90	-60	50,629	-0.12%	大買/大賣/
2020/07/29	43	58.65	27.1	58.88	59.00	15.9	49,351	0.03%
2020/07/28	297	58.82	311	58.86	59.40	-14	48,793	-0.03%	大買/大賣/
2020/07/27	27	56.66	37	56.48	56.50	-10	48,176	-0.02%
2020/07/24	11.5	55.27	15	55.24	54.70	-3.5	49,017	-0.01%
2020/07/23	12	56.67	14	56.45	56.30	-2	49,234	0.00%
2020/07/22	41	56.55	25	56.55	56.50	16	49,184	0.03%
2020/07/21	68	56.16	78	56.38	56.60	-10	48,638	-0.02%
2020/07/20	10	52.55	9	52.38	53.40	1	47,666	0.00%
2020/07/17	10	51.30	15	51.16	50.80	-5	47,414	-0.01%
2020/07/16	7	52.56	8	52.60	52.40	-1	47,493	0.00%
2020/07/15	11	53.04	18	53.42	51.80	-7	47,550	-0.01%
2020/07/14	10	52.71	12.1	52.85	52.20	-2.1	47,732	0.00%
2020/07/13	5.1	54.30	16	54.25	53.90	-10.9	47,803	-0.02%
2020/07/10	26	54.95	24	55.39	54.40	2	48,323	0.00%
2020/07/09	87	56.56	83	56.71	56.50	4	48,738	0.01%
2020/07/08	58	56.45	71	56.52	56.30	-13	49,117	-0.03%
2020/07/07	46	56.09	35	56.01	55.90	11	48,970	0.02%
2020/07/06	60.2	56.76	56.1	56.61	57.30	4.2	48,832	0.01%
2020/07/03	25	51.94	35	51.73	53.50	-10	48,232	-0.02%
2020/07/02	23.3	50.30	34	50.28	50.80	-10.7	47,947	-0.02%
2020/07/01	47	50.49	27	50.25	49.45	20	47,983	0.04%
2020/06/30	42.4	49.29	80	49.42	50.10	-37.7	47,110	-0.08%
2020/06/29	116	47.16	27	46.79	46.30	89	46,253	0.19%	大買/
2020/06/24	411	47.09	420	47.19	47.00	-9	46,104	-0.02%	大買/大賣/
2020/06/23	22	46.29	28	46.32	46.10	-6	45,327	-0.01%
2020/06/22	21	46.01	16	45.99	45.85	5	45,315	0.01%
2020/06/19	15	45.74	7	45.98	45.95	8	45,664	0.02%
2020/06/18	34.7	45.61	21	45.67	45.75	13.7	45,725	0.03%
2020/06/17	31.3	45.24	35	45.28	45.00	-3.7	45,501	-0.01%
2020/06/16	54	45.30	110	45.16	45.00	-56	45,354	-0.12%	大賣/
2020/06/15	16	44.37	10	44.51	44.00	6	45,893	0.01%
2020/06/12	345	44.64	251	44.83	44.80	94	45,967	0.20%	大買/大賣/
2020/06/11	190	45.98	311	45.33	44.65	-121	45,829	-0.26%	大買/大賣/鉅額交易
2020/06/10	134	45.10	138	45.14	45.20	-4	44,609	-0.01%	大買/大賣/
2020/06/09	25	43.62	26	43.67	43.30	-1	43,921	0.00%
2020/06/08	28	44.20	15	44.28	43.85	13	44,642	0.03%
2020/06/05	59	44.92	47	45.16	44.80	12	44,671	0.03%
2020/06/04	82	44.43	57	44.56	44.80	25	44,895	0.06%
2020/06/03	25	43.63	27	43.66	43.80	-2	44,819	0.00%
2020/06/02	486.2	45.43	506	45.34	43.40	-19.8	44,441	-0.04%	大買/大賣/
2020/06/01	374	42.85	354	42.90	44.10	20	43,713	0.05%	大買/大賣/
2020/05/29	3	40.25	1	40.55	40.10	2	42,868	0.00%
2020/05/28	29.5	40.74	48	40.80	40.40	-18.5	43,321	-0.04%
2020/05/27	33	40.35	27	40.22	39.90	6	43,190	0.01%
2020/05/26	14	40.16	18	40.22	40.00	-4	43,422	-0.01%
2020/05/25	62	39.30	48	38.85	39.40	14	43,314	0.03%
2020/05/22	78	39.47	67	39.37	39.15	11	43,210	0.03%
2020/05/21	73	40.54	79	40.51	40.75	-6	42,963	-0.01%
2020/05/20	59	39.62	63	39.67	39.60	-4	42,730	-0.01%
2020/05/19	216	38.20	198	38.30	39.10	18	42,249	0.04%	大買/大賣/
2020/05/18	130.1	39.92	43	39.62	39.55	87.1	40,794	0.21%	大買/
2020/05/15	118	42.61	29	43.49	43.90	89	39,772	0.22%	大買/
2020/05/14	14	43.89	91	43.14	42.80	-77	39,458	-0.20%
2020/05/13	22	44.91	18	44.99	44.70	4	39,414	0.01%
2020/05/12	12	44.91	13	44.88	45.00	-1	39,518	0.00%
2020/05/11	16	45.34	19	45.29	44.95	-3	40,066	-0.01%
2020/05/08	46	44.79	53	44.87	44.70	-7	39,944	-0.02%
2020/05/07	46	44.26	80	44.23	44.30	-34	39,895	-0.09%
2020/05/06	24	43.04	26	43.04	43.05	-2	39,295	-0.01%
2020/05/05	36.1	43.00	49	43.11	42.50	-12.9	39,282	-0.03%
2020/05/04	54	42.44	66	42.66	43.00	-12	39,354	-0.03%
2020/04/30	138	42.87	54	42.95	42.85	84	39,758	0.21%	大買/
2020/04/29	96	41.41	99	41.34	42.00	-3	39,510	-0.01%
2020/04/28	125	38.98	59	39.20	39.45	66	38,831	0.17%	大買/
2020/04/27	5	38.25	13	38.20	38.30	-8	38,629	-0.02%
2020/04/24	10	37.50	11	37.63	37.45	-1	38,706	0.00%
2020/04/23	61	37.97	15	37.62	37.60	46	38,911	0.12%
2020/04/22	29	37.11	15	36.70	37.45	14	39,313	0.04%
2020/04/21	36	36.95	26	37.30	36.65	10	39,455	0.03%
2020/04/20	6	38.12	4	38.06	38.10	2	40,149	0.00%
2020/04/17	18	38.34	16	38.20	38.10	2	40,384	0.00%
2020/04/16	14	38.03	94	37.81	38.10	-80	40,082	-0.20%
2020/04/15	45	38.55	26	39.10	37.40	19	39,668	0.05%
2020/04/14	143	37.66	141	37.79	38.15	2	38,970	0.01%	大買/大賣/
2020/04/13	73	36.05	52	36.23	35.55	21	38,277	0.05%
2020/04/10	2	34.63	11	34.41	35.00	-9	37,686	-0.02%
2020/04/09	36	34.72	37	34.86	34.70	-1	37,724	0.00%
2020/04/08	59	33.59	23	33.79	34.00	36	37,357	0.10%
2020/04/07	41	33.31	30	33.15	33.15	11	36,620	0.03%
2020/04/06	29	31.25	13	31.20	31.35	16	35,705	0.04%
2020/04/01	13	31.70	3	31.77	31.70	10	35,234	0.03%
2020/03/31	24	32.07	61	32.05	32.00	-37	35,038	-0.11%
2020/03/30	2	29.70	4	30.11	30.90	-2	34,207	-0.01%
2020/03/27	30	30.93	13	31.51	30.25	17	34,448	0.05%
2020/03/26	55	31.07	11	30.59	31.00	44	34,488	0.13%
2020/03/25	8	30.83	22	30.83	31.10	-14	34,099	-0.04%
2020/03/24	17	28.67	22	28.43	28.60	-5	33,725	-0.01%
2020/03/23	8	27.16	19	26.65	27.05	-11	33,364	-0.03%
2020/03/20	4	26.43	39	26.77	27.05	-35	33,143	-0.11%
2020/03/19	34	25.28	42	25.14	24.60	-8	33,038	-0.02%
2020/03/18	34	27.37	31	27.32	26.20	3	32,226	0.01%
2020/03/17	50	27.41	24	27.79	26.50	26	31,953	0.08%
2020/03/16	21	30.14	69	31.41	28.40	-48	31,401	-0.15%
2020/03/13	75	30.62	21	30.58	31.45	54	31,149	0.17%
2020/03/12	39	34.53	92	35.29	33.70	-53	30,591	-0.17%
2020/03/11	28	38.60	28	39.20	37.40	0	29,728	0.00%
2020/03/10	53	38.79	26	38.75	38.95	27	29,350	0.09%
2020/03/09	29	39.80	15	40.05	39.50	14	28,782	0.05%
2020/03/06	16	41.77	11	41.79	41.60	5	28,629	0.02%
2020/03/05	38	42.20	47	42.34	41.90	-9	29,206	-0.03%
2020/03/04	10	41.60	8	41.76	41.40	2	28,573	0.01%
2020/03/03	14	41.17	51	41.88	41.45	-37	28,765	-0.13%
2020/03/02	47	39.29	14	39.57	39.25	33	28,375	0.12%
2020/02/27	33.1	39.70	12	40.48	40.00	21.1	28,339	0.07%
2020/02/26	5	41.40	3	41.98	41.25	2	28,229	0.01%
2020/02/25	5	42.00	30	42.10	41.75	-25	28,242	-0.09%
2020/02/24	76	42.14	41	41.42	42.45	35	28,228	0.12%
2020/02/21	18	42.03	12	42.10	41.70	6	28,350	0.02%
2020/02/20	19	42.40	19	42.51	42.00	0	28,511	0.00%
2020/02/19	9.2	41.69	8	41.63	41.75	1.2	28,704	0.00%
2020/02/18	3	41.17	1	40.90	41.10	2	29,215	0.01%
2020/02/17	26	41.42	30	41.44	41.35	-4	29,396	-0.01%
2020/02/14	27	41.88	15	41.76	41.50	12	29,899	0.04%
2020/02/13	31	42.48	13	42.47	42.05	18	30,681	0.06%
2020/02/12	20	42.37	42	42.53	42.85	-22	31,059	-0.07%
2020/02/11	21	40.20	19	40.25	40.30	2	30,346	0.01%
2020/02/10	19	37.76	20	38.64	39.85	-1	30,380	0.00%
2020/02/07	20	39.15	3	39.37	38.90	17	30,561	0.06%
2020/02/06	17	39.71	9	40.13	40.20	8	30,529	0.03%
2020/02/05	257	39.38	250	39.48	39.15	7	30,330	0.02%	大買/大賣/
2020/02/04	24	38.29	45	39.01	40.25	-21	29,924	-0.07%
2020/02/03	14	36.69	28	35.83	36.75	-14	29,326	-0.05%
2020/01/31	25	38.11	26	38.45	38.65	-1	29,221	0.00%
2020/01/30	15.1	40.50	0	0.00	40.35	15.1	28,739	0.05%
2020/01/20	14	44.31	30	44.52	44.80	-16	28,516	-0.06%
2020/01/17	10	43.92	5	43.80	43.25	5	28,408	0.02%
2020/01/16	29	44.06	21	44.04	43.60	8	28,750	0.03%
2020/01/15	29	45.08	10	44.89	44.75	19	28,458	0.07%
2020/01/14	46	45.38	85.4	45.40	45.40	-39.4	29,106	-0.14%
2020/01/13	12	43.55	21	43.55	43.90	-9	28,019	-0.03%
2020/01/10	9.3	41.53	21	41.68	42.40	-11.8	27,883	-0.04%
2020/01/09	38	41.06	6	41.10	41.05	32	28,095	0.11%
2020/01/08	10	40.47	36	40.57	40.45	-26	28,732	-0.09%
2020/01/07	8	41.42	9	41.41	41.30	-1	29,020	0.00%
2020/01/06	7	41.36	23	41.27	41.35	-16	29,488	-0.05%
2020/01/03	38	43.14	20	43.33	42.50	18	29,657	0.06%
2020/01/02	30	43.13	28	43.49	43.60	2	29,556	0.01%
2019/12/31	3	42.02	2	41.85	42.00	1	29,407	0.00%
2019/12/30	7	41.71	6	41.79	41.80	1	29,720	0.00%
2019/12/27	10	41.59	4	41.51	41.65	6	29,875	0.02%
2019/12/26	25.1	41.34	25	41.21	41.10	0.1	30,009	0.00%
2019/12/25	12	41.50	23	41.54	41.50	-11	30,110	-0.04%
2019/12/24	12	41.95	30	41.50	42.25	-18	30,221	-0.06%
2019/12/23	64.1	42.45	22	42.27	41.50	42.1	29,838	0.14%
2019/12/20	11	43.74	5	43.76	44.10	6	29,535	0.02%
2019/12/19	26	44.00	7	44.41	43.90	19	29,698	0.06%
2019/12/18	13	44.90	5	44.91	44.80	8	29,918	0.03%
2019/12/17	28	45.98	15	45.98	45.75	13	30,235	0.04%
2019/12/16	3	45.08	10	45.05	45.40	-7	30,282	-0.02%
2019/12/13	16	44.13	11	44.21	44.30	5	30,577	0.02%
2019/12/12	16	44.83	10	44.75	44.75	6	30,970	0.02%
2019/12/11	5	43.96	2	44.23	43.90	3	31,881	0.01%
2019/12/10	36	43.69	35	43.78	44.00	1	32,413	0.00%
2019/12/09	8	44.60	5	44.85	44.35	3	32,396	0.01%
2019/12/06	7	44.89	11	45.14	44.75	-4	33,039	-0.01%
2019/12/05	9	44.76	5	44.78	44.60	4	33,533	0.01%
2019/12/04	9	44.43	13	44.47	44.20	-4	34,215	-0.01%
2019/12/03	8	44.59	8	44.38	44.80	0	36,255	0.00%
2019/12/02	145.1	44.23	124	44.28	44.15	21.1	36,548	0.06%	大買/大賣/
2019/11/29	24	46.28	21	46.80	46.15	3	37,032	0.01%
2019/11/28	19.1	47.41	18	47.73	47.00	1.1	36,977	0.00%
2019/11/27	7	47.17	4	47.11	47.00	3	36,689	0.01%
2019/11/26	8	46.66	3	46.77	46.35	5	36,692	0.01%
2019/11/25	21	46.66	7	46.92	46.35	14	36,504	0.04%
2019/11/22	32	47.40	18	47.51	47.00	14	36,500	0.04%
2019/11/21	20.1	48.04	15	47.92	48.00	5.1	36,640	0.01%
2019/11/20	12	48.20	20	48.05	48.80	-8	37,003	-0.02%
2019/11/19	17	48.90	10	48.96	48.55	7	37,762	0.02%
2019/11/18	7.1	49.75	8	49.53	49.65	-0.9	37,745	0.00%
2019/11/15	21	49.70	25	49.51	48.50	-4	37,910	-0.01%
2019/11/14	7	48.54	1	48.25	48.10	6	37,402	0.02%
2019/11/13	49	48.58	20	48.60	48.30	29	37,744	0.08%
2019/11/12	25	49.08	42	48.77	50.00	-17	38,117	-0.04%
2019/11/11	40	47.66	35	47.92	47.10	5	38,339	0.01%
2019/11/08	3	46.07	6	45.91	46.00	-3	37,832	-0.01%
2019/11/07	8	45.45	7	45.31	45.90	1	38,154	0.00%
2019/11/06	19	45.81	9	45.94	45.20	10	38,583	0.03%
2019/11/05	6	47.65	2	47.68	47.50	4	38,615	0.01%
2019/11/04	7	47.73	8	47.66	47.40	-1	39,116	0.00%
2019/11/01	9	46.96	7	46.94	47.20	2	39,316	0.01%
2019/10/31	5	47.66	16	47.53	47.15	-11	40,213	-0.03%
2019/10/30	23	47.39	20	47.43	48.25	3	40,268	0.01%
2019/10/29	9	46.91	6	47.14	46.90	3	40,202	0.01%
2019/10/28	10	47.82	5	48.02	47.50	5	40,359	0.01%
2019/10/25	46	47.79	46	47.87	48.20	0	40,460	0.00%
2019/10/24	17	48.47	13	48.58	48.15	4	40,493	0.01%
2019/10/23	15	48.04	23	48.04	48.25	-8	40,302	-0.02%
2019/10/22	230	48.10	243	48.18	48.25	-13	40,503	-0.03%	大買/大賣/
2019/10/21	14	45.98	9	45.97	45.85	5	40,114	0.01%
2019/10/18	12	46.45	9	46.57	46.20	3	40,718	0.01%
2019/10/17	40	47.32	24	47.32	47.00	16	42,029	0.04%
2019/10/16	29	47.46	16	47.77	47.80	13	43,605	0.03%
2019/10/15	22	46.08	32	46.38	46.55	-10	43,671	-0.02%
2019/10/14	26	45.68	32	45.74	46.35	-6	43,508	-0.01%
2019/10/09	20	43.91	11	44.25	43.10	9	43,186	0.02%
2019/10/08	16	46.12	24	45.89	45.60	-8	43,288	-0.02%
2019/10/07	24	46.32	31.1	46.58	46.40	-7.1	43,819	-0.02%
2019/10/04	4	45.75	3	45.83	45.30	1	44,048	0.00%
2019/10/03	6	44.03	7	44.33	45.15	-1	44,257	0.00%
2019/10/02	16	44.29	6	44.23	44.80	10	44,342	0.02%
2019/10/01	8	44.01	12	44.08	44.20	-4	44,433	-0.01%
2019/09/27	19	44.20	28	44.21	43.65	-9	44,569	-0.02%
2019/09/26	13	45.79	17	45.60	45.20	-4	44,804	-0.01%
2019/09/25	8	45.70	16	45.74	45.50	-8	45,212	-0.02%
2019/09/24	24	47.68	6	47.43	46.65	18	45,998	0.04%
2019/09/23	170	47.59	183	47.78	47.65	-13	46,264	-0.03%	大買/大賣/
2019/09/20	7	46.02	5	45.97	46.50	2	46,602	0.00%
2019/09/19	6	46.60	14	46.45	46.50	-8	46,573	-0.02%
2019/09/18	35	46.45	31.6	46.42	46.30	3.4	46,481	0.01%
2019/09/17	32	46.58	43	46.61	46.10	-11	46,224	-0.02%
2019/09/16	196	46.12	167	46.16	46.80	29	46,336	0.06%	大買/大賣/
2019/09/12	37	44.37	36	44.28	44.95	1	46,632	0.00%
2019/09/11	20	43.46	22	43.53	43.25	-2	47,238	0.00%
2019/09/10	29	43.52	15	43.66	43.05	14	47,453	0.03%
2019/09/09	27	44.24	38	44.22	44.80	-11	47,335	-0.02%
2019/09/06	43	44.37	36	44.66	43.85	7	47,198	0.01%
2019/09/05	129.1	43.74	189	43.79	44.65	-59.9	46,991	-0.13%	大買/大賣/
2019/09/04	24	40.96	26	41.14	41.25	-2	45,506	0.00%
2019/09/03	81	41.28	104	41.12	39.80	-23	46,523	-0.05%	大賣/
2019/09/02	1	40.05	7.1	39.85	40.00	-6.1	46,195	-0.01%
2019/08/30	10	39.59	7	39.71	39.05	3	46,240	0.01%
2019/08/29	12	39.18	10	39.10	39.05	2	46,775	0.00%
2019/08/28	5	38.62	4	38.79	38.85	1	46,957	0.00%
2019/08/27	9	38.93	5	39.16	38.55	4	47,307	0.01%
2019/08/26	41	39.02	1	39.40	38.80	40	47,564	0.08%
2019/08/23	15	40.84	15	40.86	40.65	0	47,781	0.00%
2019/08/22	127	41.12	151	41.00	41.10	-24	47,682	-0.05%	大買/大賣/
2019/08/21	33	39.99	24	40.01	39.55	9	46,899	0.02%
2019/08/20	16	40.03	20	39.92	39.90	-4	47,010	-0.01%
2019/08/19	6	39.53	5	39.74	39.70	1	47,277	0.00%
2019/08/16	20	39.61	14	39.94	39.25	6	48,111	0.01%
2019/08/15	41	39.49	47	39.71	39.85	-6	48,224	-0.01%
2019/08/14	37	39.37	45	39.36	39.00	-8	47,799	-0.02%
2019/08/13	54	37.43	16	37.43	37.10	38	47,419	0.08%
2019/08/12	25	38.10	16	38.13	38.05	9	48,458	0.02%
2019/08/08	20	37.48	93	37.79	38.15	-73	49,224	-0.15%
2019/08/07	87	36.47	103	37.07	36.35	-16	49,545	-0.03%	大賣/
2019/08/06	38	35.15	14	35.49	35.75	24	49,334	0.05%
2019/08/05	47	36.89	46	36.83	35.90	1	49,294	0.00%
2019/08/02	74	35.52	62	35.59	36.65	12	49,868	0.02%
2019/08/01	19	37.35	12	37.52	37.25	7	49,421	0.01%
2019/07/31	10	38.01	8	38.01	38.00	2	49,781	0.00%
2019/07/30	17	39.12	12	39.07	38.70	5	49,785	0.01%
2019/07/29	51	40.67	21	40.76	40.20	30	50,021	0.06%
2019/07/26	11	41.12	16	41.18	41.15	-5	50,057	-0.01%
2019/07/25	11	41.10	47	40.68	40.60	-36	50,000	-0.07%
2019/07/24	52	39.79	32	39.83	39.50	20	50,101	0.04%
2019/07/23	46	40.62	54	41.58	40.20	-8	50,660	-0.02%
2019/07/22	187	41.46	217	41.25	41.75	-30	50,543	-0.06%	大買/大賣/
2019/07/19	276	41.29	295	41.39	40.60	-19	50,467	-0.04%	大買/大賣/
2019/07/18	434	39.92	403	40.06	39.50	31	49,616	0.06%	大買/大賣/
2019/07/17	63	37.50	25	37.43	37.15	38	48,002	0.08%
2019/07/16	26	37.26	33	37.62	36.85	-7	47,536	-0.01%
2019/07/15	24	37.12	13	37.06	37.20	11	48,060	0.02%
2019/07/12	49	37.29	49	37.36	36.70	0	48,068	0.00%
2019/07/11	66	36.83	109	36.93	37.50	-43	47,836	-0.09%	大賣/
2019/07/10	17	36.04	110	35.99	35.80	-93	47,672	-0.20%	大賣/
2019/07/09	27	36.01	17	36.14	35.30	10	47,496	0.02%
2019/07/08	11	37.28	4	37.18	37.15	7	47,678	0.01%
2019/07/05	27	37.40	25	37.49	37.45	2	48,388	0.00%
2019/07/04	53	37.44	45	37.56	37.30	8	49,413	0.02%
2019/07/03	109	37.49	75	37.37	37.20	34	50,337	0.07%	大買/
2019/07/02	38	38.47	43	38.59	38.50	-5	51,725	-0.01%
2019/07/01	395	38.37	385	38.37	38.75	10	52,740	0.02%	大買/大賣/
2019/06/28	55.1	35.90	22	36.11	35.25	33.1	52,305	0.06%
2019/06/27	36	35.48	68	35.43	35.50	-32	53,133	-0.06%
2019/06/26	22	34.23	26	34.47	34.50	-4	53,161	-0.01%
2019/06/25	16	34.06	7	34.26	34.00	9	53,193	0.02%
2019/06/24	57	34.22	59	34.26	34.60	-2	53,604	0.00%
2019/06/21	83	35.13	51	35.09	34.55	32	54,627	0.06%
2019/06/20	219	35.44	277	35.48	35.40	-58	54,301	-0.11%	大買/大賣/
2019/06/19	449	34.02	483	33.99	34.75	-34	53,334	-0.06%	大買/大賣/
2019/06/18	139	31.32	124	31.28	31.60	15	52,857	0.03%	大買/大賣/
2019/06/17	41	32.36	16	32.48	32.00	25	53,956	0.05%
2019/06/14	41	32.47	32	32.71	31.80	9	54,160	0.02%
2019/06/13	31	33.02	15	33.16	32.60	16	54,797	0.03%
2019/06/12	38	33.21	37	33.18	32.95	1	54,846	0.00%
2019/06/11	188	33.02	191	32.97	33.50	-3	54,597	-0.01%	大買/大賣/
2019/06/10	85	30.43	115	30.53	31.00	-30	53,189	-0.06%	大賣/
2019/06/06	22	28.55	14	28.72	28.65	8	52,550	0.02%
2019/06/05	84	29.99	67	29.82	28.70	17	52,461	0.03%
2019/06/04	13	29.26	51	29.39	29.45	-38	52,060	-0.07%
2019/06/03	25	28.92	14	28.89	28.70	11	52,433	0.02%
2019/05/31	17	29.30	37	29.44	29.95	-20	52,430	-0.04%
2019/05/30	30	28.82	22	28.79	28.60	8	52,743	0.02%
2019/05/29	189	27.19	196	27.26	28.65	-7	52,975	-0.01%	大買/大賣/
2019/05/28	24	28.29	20	28.30	28.00	4	52,718	0.01%
2019/05/27	38	28.20	64	28.35	28.15	-26	52,957	-0.05%
2019/05/24	18	28.48	18	28.46	28.00	0	52,971	0.00%
2019/05/23	85	29.18	67	28.92	28.30	18	52,209	0.03%
2019/05/22	138	30.90	117	30.80	30.45	21	51,339	0.04%	大買/大賣/
2019/05/21	24	30.66	19	30.58	31.15	5	50,851	0.01%
2019/05/20	230	30.71	224	30.77	30.45	6	50,485	0.01%	大買/大賣/
2019/05/17	50	32.83	35.1	33.55	31.60	15	49,911	0.03%
2019/05/16	171	36.28	126	36.19	34.70	45	48,884	0.09%	大買/大賣/
2019/05/15	270	36.20	273	36.33	37.50	-3	48,004	-0.01%	大買/大賣/
2019/05/14	199	35.61	189	35.22	35.00	10	47,407	0.02%	大買/大賣/
2019/05/13	23	35.46	84	35.36	35.80	-61	47,291	-0.13%
2019/05/10	57	34.93	60	34.78	34.40	-3	47,036	-0.01%
2019/05/09	53	34.55	62	34.52	33.80	-9	46,479	-0.02%
2019/05/08	81	34.37	320	35.18	35.60	-239	46,563	-0.51%	大賣/鉅額交易
2019/05/07	55	34.71	128	34.58	34.55	-73	46,466	-0.16%	大賣/
2019/05/06	65	32.73	49	32.78	33.05	16	46,278	0.03%
2019/05/03	35	34.81	27	35.00	34.80	8	46,117	0.02%
2019/05/02	18	33.76	30	33.97	34.40	-12	46,079	-0.03%
2019/04/30	20	33.70	37	33.69	34.45	-17	46,322	-0.04%
2019/04/29	592	33.37	771	33.13	32.50	-179	45,976	-0.39%	大買/大賣/鉅額交易
2019/04/26	102	36.73	9	36.26	36.05	93	45,347	0.21%	大買/
2019/04/25	54	37.30	68	37.72	37.95	-14	44,961	-0.03%
2019/04/24	50	37.71	114	37.43	37.95	-64	44,559	-0.14%	大賣/
2019/04/23	101	36.83	43	36.44	36.25	58	44,060	0.13%	大買/
2019/04/22	57	37.89	63.1	38.01	37.60	-6.1	44,178	-0.01%
2019/04/19	50	37.81	74	38.03	37.60	-24	44,972	-0.05%
2019/04/18	63	37.69	61	38.01	37.00	2	44,786	0.00%
2019/04/17	29.1	37.68	41	38.23	37.55	-12	46,337	-0.03%
2019/04/16	55	37.95	41	38.36	37.25	14	46,299	0.03%
2019/04/15	19	36.86	26	37.03	37.10	-7	46,543	-0.02%
2019/04/12	106	37.12	124	36.88	36.70	-18	47,031	-0.04%	大買/大賣/
2019/04/11	94	36.74	106	37.13	36.25	-12	47,585	-0.03%	大賣/
2019/04/10	225	36.61	187.2	36.47	36.00	37.8	47,233	0.08%	大買/大賣/
2019/04/09	157	37.72	117	37.88	36.35	40	46,493	0.09%	大買/大賣/
2019/04/08	147	37.59	188	37.67	39.25	-41	46,201	-0.09%	大買/大賣/
2019/04/03	133	34.50	146.3	35.14	36.05	-13.3	44,730	-0.03%	大買/大賣/
2019/04/02	51	32.49	53	32.66	32.95	-2	43,720	0.00%
2019/04/01	49	31.82	65	31.28	32.30	-16	43,301	-0.04%
2019/03/29	65	29.80	85	29.81	29.60	-20	41,989	-0.05%
2019/03/28	49	29.54	33	29.63	29.90	16	41,685	0.04%
2019/03/27	29	29.48	50	29.48	29.65	-21	42,032	-0.05%
2019/03/26	49	29.76	25	30.29	28.80	24	42,145	0.06%
2019/03/25	24	29.03	31	29.56	30.30	-7	41,759	-0.02%
2019/03/22	80	29.89	79	29.92	29.85	1	42,580	0.00%
2019/03/21	30	30.03	38	29.89	30.15	-8	43,142	-0.02%
2019/03/20	39	29.37	53	28.94	29.20	-14	43,479	-0.03%
2019/03/19	80	28.37	49	28.19	27.80	31	43,091	0.07%
2019/03/18	17	27.21	87	27.43	28.45	-70	43,621	-0.16%
2019/03/15	219	26.21	221	26.26	25.90	-2	44,889	0.00%	大買/大賣/
2019/03/14	55	25.58	66	25.49	25.45	-11	45,411	-0.02%
2019/03/13	8	24.89	6	24.89	24.90	2	45,916	0.00%
2019/03/12	22	24.88	21	24.93	24.80	1	46,127	0.00%
2019/03/11	24	24.74	16	24.49	24.40	8	46,637	0.02%
2019/03/08	21	24.78	14	24.60	24.90	7	47,477	0.01%
2019/03/07	64	25.13	81	25.15	25.25	-17	48,383	-0.04%
2019/03/06	39	24.41	48	24.61	24.65	-9	48,546	-0.02%
2019/03/05	237	25.34	484	25.47	24.60	-247	48,447	-0.51%	大買/大賣/鉅額交易
2019/03/04	581	25.20	276	25.61	26.25	305	48,144	0.63%	大買/大賣/鉅額交易
2019/02/27	4	24.28	155	24.52	24.10	-151	47,438	-0.32%	大賣/鉅額交易
2019/02/26	86	24.76	76	24.67	24.25	10	47,534	0.02%
2019/02/25	13	24.01	13	24.21	24.55	0	47,565	0.00%
2019/02/22	176	23.50	30	23.35	23.15	146	47,565	0.31%	大買/鉅額交易
2019/02/21	11	23.40	16	23.43	23.45	-5	47,940	-0.01%
2019/02/20	18	23.63	16	23.60	23.45	2	48,306	0.00%
2019/02/19	13	23.79	22	23.91	23.90	-9	49,978	-0.02%
2019/02/18	49	24.31	41	24.21	23.70	8	51,142	0.02%
2019/02/15	16	24.02	25	23.95	24.20	-9	51,091	-0.02%
2019/02/14	16	24.23	11	24.27	24.20	5	51,262	0.01%
2019/02/13	23	23.97	44	24.06	24.10	-21	51,254	-0.04%
2019/02/12	33	23.88	78	23.71	23.50	-45	50,880	-0.09%
2019/02/11	50	23.13	29	23.18	23.25	21	50,453	0.04%
2019/01/30	11	22.90	7	22.87	22.50	4	50,157	0.01%
2019/01/29	6	22.63	310	22.73	22.85	-304	49,844	-0.61%	大賣/鉅額交易
2019/01/28	104	22.35	117	22.54	22.35	-13	49,256	-0.03%	大買/大賣/
2019/01/25	3	21.72	10	21.78	21.70	-7	48,865	-0.01%
2019/01/24	212	21.70	20	21.68	21.60	192	48,687	0.39%	大買/鉅額交易
2019/01/23	20	21.10	11	21.20	21.15	9	48,309	0.02%
2019/01/22	53	21.59	32	21.53	21.35	21	48,270	0.04%
2019/01/21	118	22.24	15	22.20	22.10	103	48,107	0.21%	大買/鉅額交易
2019/01/18	15	21.97	44	22.14	22.15	-29	47,932	-0.06%
2019/01/17	39	21.56	17	21.52	21.45	22	47,527	0.05%
2019/01/16	3	21.43	62	21.49	21.55	-59	47,486	-0.12%
2019/01/15	6	21.11	24	21.16	21.10	-18	47,224	-0.04%
2019/01/14	357	20.77	361	20.87	21.05	-4	47,003	-0.01%	大買/大賣/
2019/01/11	450	21.38	421	21.41	21.20	29	46,587	0.06%	大買/大賣/
2019/01/10	14	22.10	41	21.93	22.10	-27	45,563	-0.06%
2019/01/09	168	23.04	82	22.87	22.05	86	45,111	0.19%	大買/
2019/01/08	52	24.38	49	24.47	24.45	3	43,553	0.01%
2019/01/07	27	24.65	23	24.69	24.10	4	43,384	0.01%
2019/01/04	73	23.94	68	24.15	23.90	5	42,886	0.01%
2019/01/03	127	23.81	114.1	23.79	24.20	12.9	42,612	0.03%	大買/大賣/
2019/01/02	13	22.98	51	22.87	23.10	-38	42,096	-0.09%
2018/12/28	53	22.88	15	22.57	22.30	38	41,712	0.09%
2018/12/27	43	22.64	58.1	22.71	23.20	-15.1	41,775	-0.04%
2018/12/26	50	21.71	56	21.64	21.20	-6	40,818	-0.01%
2018/12/25	58.1	22.42	81	22.30	22.05	-22.9	40,503	-0.06%
2018/12/24	12	22.98	13.1	23.12	23.45	-1.1	40,305	0.00%
2018/12/22	13	22.87	16	22.64	22.60	-3	40,166	-0.01%
2018/12/21	60	22.65	50	22.79	22.90	10	40,995	0.02%
2018/12/20	11	22.58	18	22.60	22.95	-7	40,686	-0.02%
2018/12/19	116	23.21	114	22.95	22.25	2	40,167	0.00%	大買/大賣/
2018/12/18	18	22.57	58	22.68	23.10	-40	40,020	-0.10%
2018/12/17	54	22.74	55	22.89	22.45	-1	39,933	0.00%
2018/12/14	96	22.77	83	22.93	22.60	13	39,015	0.03%
2018/12/13	235	23.28	230.1	23.32	22.95	4.9	38,567	0.01%	大買/大賣/
2018/12/12	209	24.64	216	24.46	24.20	-7	38,480	-0.02%	大買/大賣/
2018/12/11	98.1	24.62	96	24.67	24.65	2.1	39,611	0.01%
2018/12/10	192	24.16	176	24.20	24.45	16	39,067	0.04%	大買/大賣/
2018/12/07	63	22.81	80.1	22.99	23.35	-17.1	37,090	-0.05%
2018/12/06	51	21.62	70	21.66	21.25	-19	36,201	-0.05%
2018/12/05	19	22.48	11	22.53	22.90	8	35,368	0.02%
2018/12/04	72	22.39	83	22.64	22.55	-11	35,143	-0.03%
2018/12/03	22	22.45	150	22.51	22.75	-128	34,558	-0.37%	大賣/鉅額交易
2018/11/30	402	21.05	400	21.33	21.15	2	33,688	0.01%	大買/大賣/
2018/11/29	249	20.46	281	20.48	20.00	-32	32,619	-0.10%	大買/大賣/
2018/11/28	15	19.79	7	19.96	19.95	8	32,253	0.02%
2018/11/27	12	19.34	46	19.36	20.00	-34	32,012	-0.11%
2018/11/26	5	18.89	4	18.69	18.75	1	31,484	0.00%
2018/11/23	14	18.81	3	18.73	18.70	11	31,339	0.04%
2018/11/22	45	19.32	26	19.04	18.65	19	31,097	0.06%
2018/11/21	6	19.94	55	20.03	20.05	-49	30,694	-0.16%
2018/11/20	15	19.67	17	19.78	19.95	-2	30,241	-0.01%
2018/11/19	335	19.72	340	19.75	19.80	-5	30,093	-0.02%	大買/大賣/
2018/11/16	306	19.74	305	19.86	19.65	1	30,298	0.00%	大買/大賣/
2018/11/15	11	17.97	103	18.33	18.70	-92	28,350	-0.32%	大賣/
2018/11/14	5	16.82	31	17.05	17.00	-26	26,927	-0.10%
2018/11/13	47	16.02	46	16.15	16.85	1	26,700	0.00%
2018/11/12	2	16.75	7	16.58	16.70	-5	26,521	-0.02%
2018/11/09	264	16.16	269	16.15	16.15	-5	26,558	-0.02%	大買/大賣/
2018/11/08	7	15.97	2	16.20	15.80	5	26,801	0.02%
2018/11/07	1	15.65	4	15.90	16.10	-3	27,035	-0.01%
2018/11/06	5	15.65	4	15.45	15.45	1	27,593	0.00%
2018/11/05	2	15.70	4	15.74	16.00	-2	27,724	-0.01%
2018/11/02	2	15.65	0	0.00	15.60	2	28,102	0.01%
2018/11/01	5	15.60	2	15.50	15.60	3	27,894	0.01%
2018/10/31	0	0.00	2	15.10	15.05	-2	27,747	-0.01%
2018/10/30	306	14.46	107	14.37	14.65	199	27,564	0.72%	大買/大賣/鉅額交易
2018/10/29	458	15.31	636	15.30	14.60	-178	27,263	-0.65%	大買/大賣/鉅額交易
2018/10/26	3	16.03	3	16.12	15.90	0	26,957	0.00%
2018/10/25	23	15.99	16	16.01	16.00	7	26,810	0.03%
2018/10/24	3	16.45	7	16.29	16.45	-4	26,656	-0.02%
2018/10/23	0	0.00	2	16.10	16.00	-2	26,467	-0.01%
2018/10/19	3	16.05	2	15.90	16.20	1	26,532	0.00%
2018/10/18	0	0.00	6	16.35	16.60	-6	26,337	-0.02%
2018/10/17	1	16.35	4	16.26	16.05	-3	26,163	-0.01%
2018/10/16	16	16.01	50	16.10	15.85	-34	25,958	-0.13%
2018/10/15	41	16.22	10	16.30	16.30	31	25,623	0.12%
2018/10/12	41	16.13	30	16.30	16.45	11	25,490	0.04%
2018/10/11	49	15.97	22	16.00	15.80	27	25,153	0.11%
2018/10/09	110	18.38	87	17.75	17.55	23	24,461	0.09%	大買/
2018/10/08	20	18.80	12	18.95	19.20	8	23,636	0.03%
2018/10/05	18	18.92	4	18.65	18.65	14	23,400	0.06%
2018/10/04	1	19.20	7	19.24	19.15	-6	22,736	-0.03%
2018/10/03	11	19.66	19	19.67	19.50	-8	22,549	-0.04%
2018/10/02	8	19.55	209	19.84	19.55	-201	22,337	-0.90%	大賣/鉅額交易
2018/10/01	432	20.19	155	20.30	20.15	277	21,979	1.26%	大買/大賣/鉅額交易
2018/09/28	30	20.22	191	20.17	20.05	-161	21,947	-0.73%	大賣/鉅額交易
2018/09/27	11	19.73	6	19.67	19.55	5	21,033	0.02%
2018/09/26	1	19.90	34	20.01	20.00	-33	20,762	-0.16%
2018/09/25	25	19.53	3	19.85	20.30	22	20,528	0.11%
2018/09/21	48	18.88	78	19.04	19.10	-30	19,851	-0.15%
2018/09/20	55	19.91	57	19.81	19.75	-2	18,981	-0.01%
2018/09/19	306	20.27	296	20.27	19.70	10	18,655	0.05%	大買/大賣/
2018/09/18	139	19.99	247	20.14	19.85	-108	18,040	-0.60%	大買/大賣/鉅額交易
2018/09/17	612	20.10	674	20.15	20.05	-62	17,160	-0.36%	大買/大賣/
2018/09/14	18	18.68	51	18.76	19.00	-33	14,851	-0.22%
2018/09/13	28	18.18	5	18.19	18.15	23	14,092	0.16%
2018/09/12	32	17.98	25	17.81	18.15	7	13,716	0.05%
2018/09/11	4	17.15	3	17.53	17.70	1	13,564	0.01%
2018/09/10	9	16.91	7	16.81	16.90	2	13,926	0.01%
2018/09/07	2	17.60	33	17.57	17.60	-31	15,843	-0.20%
2018/09/06	40	18.31	11	18.03	18.00	29	16,187	0.18%
2018/09/05	8	18.29	11	18.29	18.20	-3	16,433	-0.02%
2018/09/04	6	18.28	16	18.16	18.10	-10	16,252	-0.06%
2018/09/03	5	17.83	5	17.92	17.75	0	15,655	0.00%
2018/08/31	7	17.61	21	17.53	17.60	-14	15,537	-0.09%
2018/08/30	0	0.00	2	17.90	17.80	-2	15,546	-0.01%
2018/08/29	0	0.00	5	17.96	17.85	-5	15,551	-0.03%
2018/08/28	14	18.24	13	18.15	18.00	1	15,641	0.01%
2018/08/27	1	17.90	4	17.90	17.95	-3	15,741	-0.02%
2018/08/24	17	17.85	11	17.85	18.00	6	15,638	0.04%
2018/08/23	14	17.98	18	17.91	18.20	-4	15,332	-0.03%
2018/08/22	3	17.20	9	17.08	17.20	-6	14,617	-0.04%
2018/08/21	6	16.98	4	16.94	17.15	2	14,688	0.01%
2018/08/20	6	17.10	102	17.27	17.00	-96	14,688	-0.65%	大賣/
2018/08/17	44	17.89	16	17.86	17.60	28	14,521	0.19%
2018/08/16	27	17.74	13	17.72	17.85	14	14,172	0.10%
2018/08/15	18	17.44	25	17.50	17.25	-7	13,676	-0.05%
2018/08/14	0	0.00	34	17.34	17.40	-34	13,305	-0.26%
2018/08/13	21	17.10	43	17.23	17.10	-22	13,070	-0.17%
2018/08/10	15	16.80	12	16.75	16.65	3	12,408	0.02%
2018/08/09	33	16.65	19	16.84	17.00	14	12,170	0.12%
2018/08/08	0	0.00	0	16.10	16.10	0	11,779	0.00%
2018/08/07	2	16.10	10	16.10	16.20	-8	12,010	-0.07%
2018/08/06	0	0.00	7	16.15	16.15	-7	12,129	-0.06%
2018/08/03	0	0.00	6	16.05	16.10	-6	12,175	-0.05%
2018/08/02	14	16.09	29	16.01	15.95	-15	12,278	-0.12%
2018/08/01	0	0.00	18	16.35	16.35	-18	12,262	-0.15%
2018/07/31	7	16.39	0	0.00	16.25	7	12,376	0.06%
2018/07/30	10	16.30	10	16.30	16.40	0	12,401	0.00%
2018/07/27	6	16.68	11	16.56	16.70	-5	12,434	-0.04%
2018/07/26	8	16.41	5	16.35	16.35	3	12,468	0.02%
2018/07/25	0	0.00	2	16.60	16.55	-2	12,586	-0.02%
2018/07/24	0	0.00	1	16.55	16.50	-1	12,665	-0.01%
2018/07/23	0	0.00	8	16.33	16.40	-8	12,732	-0.06%
2018/07/20	3	16.45	11	16.53	16.40	-8	12,842	-0.06%
2018/07/19	15	16.50	2	16.60	16.45	13	13,167	0.10%
2018/07/18	11	16.34	49	16.31	16.35	-38	13,360	-0.28%
2018/07/17	3	16.13	42	16.09	16.10	-39	13,385	-0.29%
2018/07/16	7	16.30	3	16.23	16.20	4	13,548	0.03%
2018/07/13	13	16.18	0	0.00	16.20	13	13,757	0.09%
2018/07/11	0	0.00	20	15.90	15.90	-20	13,831	-0.14%
2018/07/10	0	0.00	7	15.91	15.95	-7	13,873	-0.05%
2018/07/09	5	15.52	12	15.59	15.50	-7	13,935	-0.05%
2018/07/06	11	15.64	2	15.50	15.40	9	14,054	0.06%
2018/07/05	10	16.05	4	16.04	16.15	6	13,880	0.04%
2018/07/04	21	16.02	25	15.83	15.85	-4	13,881	-0.03%
2018/07/03	5	15.94	17	15.88	15.80	-12	13,830	-0.09%
2018/07/02	6	16.38	2	16.40	16.20	4	13,791	0.03%
2018/06/29	0	0.00	1	16.30	16.30	-1	13,797	-0.01%
2018/06/28	3	16.12	0	0.00	16.10	3	13,784	0.02%
2018/06/27	2	16.53	11	16.21	16.20	-9	13,772	-0.07%
2018/06/26	29	16.40	3	16.67	16.40	26	13,846	0.19%
2018/06/25	19	17.04	1	17.00	16.90	18	13,926	0.13%
2018/06/22	3	16.98	5	17.05	16.90	-2	14,169	-0.01%
2018/06/21	19	17.16	12	17.26	17.10	7	14,225	0.05%
2018/06/20	5	17.19	1	17.25	17.20	4	14,345	0.03%
2018/06/19	39	17.65	112	17.71	17.40	-73	14,405	-0.51%	大賣/
2018/06/15	884	18.80	652	19.01	17.70	232	14,212	1.63%	大買/大賣/鉅額交易
2018/06/14	70	17.25	35	17.39	17.70	35	12,301	0.28%
2018/06/13	98	17.36	40	17.29	17.15	58	12,135	0.48%
2018/06/12	10	17.23	11	17.38	17.05	-1	11,916	-0.01%
2018/06/11	24	17.18	1	17.20	17.10	23	12,169	0.19%
2018/06/08	35	17.30	0	0.00	17.15	35	12,277	0.29%
2018/06/07	2	17.30	7	17.16	17.10	-5	12,593	-0.04%
2018/06/06	8	17.31	0	0.00	17.25	8	12,775	0.06%
2018/06/05	10	17.35	8	17.37	17.25	2	12,917	0.02%
2018/06/04	21	17.35	19	17.31	17.60	2	13,377	0.01%
2018/05/31	8	16.99	15	16.95	16.80	-7	13,361	-0.05%
2018/05/30	7	16.83	0	0.00	16.80	7	13,572	0.05%
2018/05/29	2	17.20	22	17.14	17.05	-20	13,743	-0.15%
2018/05/28	0	0.00	140	17.31	17.40	-140	14,087	-0.99%	大賣/鉅額交易
2018/05/25	5	17.28	7	17.29	17.20	-2	14,339	-0.01%
2018/05/24	3	17.50	3	17.45	17.40	0	14,560	0.00%
2018/05/23	5	17.65	45	17.40	17.40	-40	15,030	-0.27%
2018/05/22	3	17.75	4	17.59	17.50	-1	15,826	-0.01%
2018/05/21	37	17.59	9	17.53	17.65	28	16,406	0.17%
2018/05/18	16	17.42	45	17.08	17.05	-29	16,817	-0.17%
2018/05/17	10	17.50	2	17.63	17.50	8	17,382	0.05%
2018/05/16	0	0.00	16	17.41	17.50	-16	17,687	-0.09%
2018/05/15	21	17.51	11	17.42	17.35	10	18,190	0.05%
2018/05/14	9	17.34	38	17.19	17.15	-29	19,184	-0.15%
2018/05/11	7	17.37	0	0.00	17.15	7	19,930	0.04%
2018/05/10	1	17.40	6	17.40	17.35	-5	20,996	-0.02%
2018/05/09	28.1	17.33	6	17.23	17.15	22.1	21,965	0.10%
2018/05/08	0	0.00	3	17.07	17.20	-3	24,181	-0.01%
2018/05/04	6	16.88	2	16.75	16.75	4	27,077	0.01%
2018/05/03	4	17.23	1	17.40	17.25	3	28,152	0.01%
2018/05/02	46	17.21	8	17.11	17.05	38	29,687	0.13%
2018/04/30	0	0.00	3	17.00	16.80	-3	29,843	-0.01%
2018/04/27	4	16.43	6	16.41	16.50	-2	30,038	-0.01%
2018/04/26	1	16.60	3	17.07	16.60	-2	30,253	-0.01%
2018/04/25	58	16.15	55	16.23	16.80	3	30,650	0.01%
2018/04/24	11	17.08	2	17.28	16.90	9	30,719	0.03%
2018/04/23	2	18.00	0	0.00	17.95	2	31,375	0.01%
2018/04/18	110.1	18.39	10	18.17	18.05	100.1	31,638	0.32%	大買/
2018/04/17	3.2	18.17	0	0.00	18.05	3.2	31,653	0.01%
2018/04/16	0	0.00	14	18.56	18.35	-14	31,826	-0.04%
2018/04/13	3	18.82	9	18.97	18.75	-6	32,570	-0.02%
2018/04/12	4	18.40	55	18.36	18.65	-51	32,799	-0.16%
2018/04/10	12	18.27	5	18.40	18.10	7	32,831	0.02%
2018/04/09	3	18.22	20	18.45	18.15	-17	32,971	-0.05%
2018/04/03	1	18.50	8	18.60	18.55	-7	33,070	-0.02%
2018/04/02	22	18.97	0	0.00	18.75	22	33,166	0.07%
2018/03/31	14	18.98	0	0.00	18.85	14	33,427	0.04%
2018/03/30	1	18.90	4	18.84	18.85	-3	33,583	-0.01%
2018/03/29	1	18.85	0	0.00	18.85	1	33,733	0.00%
2018/03/28	67	19.39	52	19.30	19.20	15	33,833	0.04%
2018/03/27	11	19.18	23	19.24	19.65	-12	33,767	-0.04%
2018/03/26	47	18.99	37	19.05	18.90	10	33,654	0.03%
2018/03/23	63	18.60	29	18.75	18.70	34	33,972	0.10%
2018/03/22	31	19.62	0	0.00	19.20	31	34,072	0.09%
2018/03/21	4	20.15	25	20.08	19.95	-21	34,411	-0.06%
2018/03/20	11	20.08	12	20.01	20.05	-1	34,540	0.00%
2018/03/19	20	19.88	14	20.03	19.80	6	34,878	0.02%
2018/03/16	45	20.16	48	19.93	19.75	-3	35,823	-0.01%
2018/03/15	106	20.23	5	20.21	20.05	101	36,500	0.28%	大買/鉅額交易
2018/03/14	32	19.93	25	19.88	19.85	7	36,260	0.02%
2018/03/13	87	20.16	121	20.19	20.15	-34	36,428	-0.09%	大賣/
2018/03/12	20	19.82	22	19.82	19.85	-2	36,767	-0.01%
2018/03/09	81	19.72	26	19.59	19.55	55	36,757	0.15%
2018/03/08	19	19.72	59.7	19.65	19.80	-40.7	36,560	-0.11%
2018/03/07	62	19.27	3	19.12	19.10	59	35,992	0.16%
2018/03/06	4	19.06	1.3	19.17	19.25	2.7	35,838	0.01%
2018/03/05	55	19.14	99	19.21	18.80	-44	35,853	-0.12%
2018/03/02	125	19.71	33	19.60	19.55	92	35,579	0.26%	大買/
2018/03/01	37	20.19	5	20.34	20.15	32	35,353	0.09%
2018/02/27	90	20.09	109	20.19	20.20	-19	34,992	-0.05%	大賣/
2018/02/26	15	20.03	35	20.13	19.90	-20	34,738	-0.06%
2018/02/23	92	20.66	64	20.55	20.20	28	34,638	0.08%
2018/02/22	111	20.38	64	20.63	20.60	47	34,304	0.14%	大買/
2018/02/21	19	19.41	24	19.49	19.90	-5	33,667	-0.01%
2018/02/12	140	18.94	28	18.90	18.50	112	33,096	0.34%	大買/鉅額交易
2018/02/09	47	17.99	39	17.97	19.00	8	32,711	0.02%
2018/02/08	14	19.05	7	19.09	18.70	7	32,221	0.02%
2018/02/07	20	19.78	40	19.81	19.35	-20	31,995	-0.06%
2018/02/06	36	19.35	35	19.96	19.05	1	31,452	0.00%
2018/02/05	21	20.45	24	20.40	21.00	-3	30,419	-0.01%
2018/02/02	40	20.92	106	20.74	20.90	-66	29,702	-0.22%	大賣/
2018/02/01	43	21.22	63	21.26	21.10	-20	28,889	-0.07%
2018/01/31	117	20.16	238	20.40	21.20	-121	28,550	-0.42%	大買/大賣/鉅額交易
2018/01/30	195	20.05	301	20.01	19.60	-106	26,485	-0.40%	大買/大賣/鉅額交易
2018/01/29	145	19.14	68	19.17	19.80	77	25,279	0.30%	大買/
2018/01/26	132	18.84	38.2	18.88	18.55	93.9	24,190	0.39%	大買/
2018/01/25	648.2	18.45	656	18.38	18.60	-7.9	23,074	-0.03%	大買/大賣/
2018/01/24	12	17.31	0	0.00	17.30	12	21,455	0.06%
2018/01/23	52	17.31	3.5	17.61	17.70	48.5	21,151	0.23%
2018/01/22	26	17.58	9	17.38	17.15	17	20,782	0.08%
2018/01/19	695	18.02	723	17.95	17.85	-28	20,467	-0.14%	大買/大賣/
2018/01/18	126	17.99	25	17.89	17.85	101	19,948	0.51%	大買/鉅額交易
2018/01/17	307	18.09	467	17.91	17.90	-160	19,607	-0.82%	大買/大賣/鉅額交易
2018/01/16	2	17.38	21	17.30	17.55	-19	18,760	-0.10%
2018/01/15	27	17.44	65	17.30	17.10	-38	18,568	-0.20%
2018/01/12	105	17.57	90	17.49	17.50	15	18,286	0.08%	大買/
2018/01/11	13	17.18	7	17.16	17.30	6	17,938	0.03%
2018/01/10	7	16.91	1	17.25	16.85	6	17,791	0.03%
2018/01/09	376	17.65	325	17.66	17.30	51	17,540	0.29%	大買/大賣/
2018/01/08	164	17.13	13	17.08	17.15	151	16,729	0.90%	大買/鉅額交易
2018/01/05	11	16.83	2	17.00	16.90	9	16,330	0.06%
2018/01/04	14	16.61	3	16.68	16.65	11	16,125	0.07%
2018/01/03	12	16.75	9	16.64	16.60	3	16,023	0.02%
2018/01/02	11	16.39	3	16.45	16.80	8	15,821	0.05%

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-台南券商分點個股進出
富邦-台南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-台南 券商分點個股進出 富邦-台南 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-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析