欣興 (3037)-元大-城東券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3.3	182.40	17	183.53	184.00	-13.8	17,823	-0.08%
2024/04/26	11.1	184.90	10	185.00	182.50	1.1	18,070	0.01%
2024/04/25	9.7	189.76	11	189.77	184.00	-1.3	18,192	-0.01%
2024/04/24	5	185.00	26	185.90	187.00	-21	17,703	-0.12%
2024/04/23	1	170.00	1.1	171.94	170.00	-0.1	17,511	0.00%
2024/04/22	2.1	169.19	23	168.33	167.50	-20.9	17,483	-0.12%
2024/04/19	11.2	172.59	3.1	170.82	170.00	8.1	17,462	0.05%
2024/04/18	0	179.00	1	177.00	178.50	-1	17,256	-0.01%
2024/04/17	15.2	174.99	2.1	177.76	179.00	13.1	17,275	0.08%
2024/04/16	10.5	177.10	737	177.46	177.00	-726.5	17,189	-4.23%	大賣/鉅額交易
2024/04/15	28.3	183.40	210	182.80	182.50	-181.8	17,092	-1.06%	大賣/鉅額交易
2024/04/12	0	0.00	3	194.00	194.00	-3	16,828	-0.02%
2024/04/11	0	190.00	11	190.14	192.50	-11	16,964	-0.06%
2024/04/10	1.1	193.05	231	192.44	191.50	-229.9	17,078	-1.35%	大賣/鉅額交易
2024/04/09	18.9	195.10	4.2	195.69	193.50	14.7	17,147	0.09%
2024/04/08	6.8	198.19	12.1	198.88	199.00	-5.3	17,073	-0.03%
2024/04/03	5	191.70	2	192.25	192.00	3	16,814	0.02%
2024/04/02	7	192.73	9	194.00	193.50	-2	16,766	-0.01%
2024/04/01	2	194.25	2	196.75	193.00	0	16,727	0.00%
2024/03/29	8	194.12	4	193.75	191.00	4	16,622	0.02%
2024/03/28	2	189.00	6	190.67	190.00	-4	16,502	-0.02%
2024/03/27	20.4	191.27	1.1	189.55	191.50	19.3	16,503	0.12%
2024/03/26	31.3	198.54	11	193.76	190.00	20.2	16,579	0.12%
2024/03/25	585.2	197.54	4	197.63	198.00	581.2	16,372	3.55%	大買/鉅額交易
2024/03/22	160	198.33	23.2	199.08	200.00	136.9	16,352	0.84%	大買/鉅額交易
2024/03/21	157.4	201.13	29.3	201.75	200.00	128.1	16,283	0.79%	大買/鉅額交易
2024/03/20	95.6	195.38	28.6	196.12	196.50	67	16,104	0.42%
2024/03/19	247.2	193.47	45.2	192.05	192.50	202	15,743	1.28%	大買/鉅額交易
2024/03/18	22	181.98	176.9	182.71	187.00	-154.8	15,167	-1.02%	大賣/鉅額交易
2024/03/15	63.1	174.94	0	0.00	172.00	63.1	14,782	0.43%
2024/03/14	21.2	178.47	0	0.00	177.50	21.2	14,960	0.14%
2024/03/13	3.1	178.40	3.4	179.82	177.50	-0.3	14,974	0.00%
2024/03/12	4.5	179.94	57.2	179.68	182.00	-52.7	14,884	-0.35%
2024/03/11	3	177.00	60	177.03	177.00	-57	14,746	-0.39%
2024/03/08	43.3	175.10	2	173.25	173.50	41.3	14,819	0.28%
2024/03/07	1	174.00	7.1	175.13	172.50	-6.1	14,725	-0.04%
2024/03/06	66.2	174.89	4	174.00	174.00	62.2	14,683	0.42%
2024/03/05	62.4	180.00	0.1	179.50	178.00	62.3	14,731	0.42%
2024/03/04	1	180.50	62	181.48	180.50	-61	14,948	-0.41%
2024/03/01	23.8	178.70	20.1	180.98	178.00	3.6	15,050	0.02%
2024/02/29	67.3	174.76	63	177.06	179.50	4.3	14,991	0.03%
2024/02/27	123.2	180.70	8.7	180.78	179.00	114.5	14,636	0.78%	大買/鉅額交易
2024/02/26	9.5	193.46	25	194.59	196.00	-15.5	13,782	-0.11%
2024/02/23	5	190.58	6.1	189.43	188.00	-1.1	13,574	-0.01%
2024/02/22	4	187.25	3	189.33	189.00	1	13,899	0.01%
2024/02/21	3.6	189.83	2	190.25	189.50	1.6	13,926	0.01%
2024/02/20	12	190.63	14.3	190.55	190.50	-2.3	13,945	-0.02%
2024/02/19	12.1	192.50	185.4	191.23	192.50	-173.4	13,727	-1.26%	大賣/鉅額交易
2024/02/16	2	181.00	110	182.18	182.00	-108	13,206	-0.82%	大賣/鉅額交易
2024/02/15	3.4	179.25	7	181.00	180.50	-3.6	13,208	-0.03%
2024/02/05	2.1	176.52	0.1	177.00	176.50	2	13,201	0.02%
2024/02/02	2	179.50	10	179.50	180.00	-8	13,273	-0.06%
2024/01/31	4	176.50	0	0.00	176.00	4	13,263	0.03%
2024/01/30	30.2	178.01	1	180.00	178.00	29.2	13,303	0.22%
2024/01/29	21.1	178.00	57.1	177.62	178.00	-36.1	13,226	-0.27%
2024/01/26	4.2	171.57	1	172.00	171.50	3.2	13,187	0.02%
2024/01/25	23.1	175.04	30	175.65	175.50	-6.9	13,195	-0.05%
2024/01/24	2.1	170.52	1	169.00	169.50	1.1	12,861	0.01%
2024/01/23	2	172.25	6	172.67	174.50	-4	12,765	-0.03%
2024/01/22	32.8	173.55	35.3	173.03	175.00	-2.5	12,782	-0.02%
2024/01/19	4.4	167.68	102.6	164.27	169.50	-98.2	12,792	-0.77%	大賣/
2024/01/18	29.2	157.87	5	159.20	157.00	24.2	12,858	0.19%
2024/01/17	28	159.80	1	159.50	158.50	27	12,936	0.21%
2024/01/16	1.3	162.00	21	162.95	162.00	-19.8	13,170	-0.15%
2024/01/15	4.2	160.12	10.2	160.46	159.50	-6	13,188	-0.05%
2024/01/12	6.2	159.02	1	160.50	159.00	5.2	13,212	0.04%
2024/01/11	24	160.13	21	162.93	160.50	3	13,277	0.02%
2024/01/10	31	160.65	1	161.50	162.50	30	13,469	0.22%
2024/01/09	16	162.13	32	164.33	162.50	-16	13,506	-0.12%
2024/01/08	20.1	161.43	8	163.00	161.00	12.1	13,686	0.09%
2024/01/05	22.1	160.86	0	0.00	160.00	22.1	13,824	0.16%
2024/01/04	35.2	166.77	3	166.83	164.50	32.2	13,724	0.23%
2024/01/03	4	169.51	0	0.00	170.00	4	13,823	0.03%
2024/01/02	24	172.67	1	173.00	173.00	23	13,782	0.17%
2023/12/29	0.1	175.50	1	176.50	176.00	-1	13,827	-0.01%
2023/12/28	3.2	176.82	1	176.00	175.50	2.2	13,892	0.02%
2023/12/27	0	0.00	2.6	177.98	178.00	-2.6	13,959	-0.02%
2023/12/26	12	177.42	13	177.58	177.50	-1	14,136	-0.01%
2023/12/25	1.1	175.09	10	176.05	175.00	-8.9	14,217	-0.06%
2023/12/22	11	178.23	10.2	175.51	175.00	0.9	14,389	0.01%
2023/12/21	5.2	177.83	21.1	177.93	179.00	-15.9	14,380	-0.11%
2023/12/20	5	174.60	4	174.13	173.00	1	14,324	0.01%
2023/12/19	5	175.00	1	175.50	174.50	4	14,450	0.03%
2023/12/18	9	178.50	24	177.88	176.00	-15	14,520	-0.10%
2023/12/15	21.1	181.05	88.1	181.84	182.00	-67	14,636	-0.46%
2023/12/14	3	179.83	29.1	180.02	180.50	-26.1	14,685	-0.18%
2023/12/13	3.1	176.48	15	176.20	177.00	-11.9	14,720	-0.08%
2023/12/12	15.1	178.42	27	178.39	176.00	-11.9	15,164	-0.08%
2023/12/11	11	178.00	18.6	180.91	178.00	-7.6	15,193	-0.05%
2023/12/08	2	173.50	8.3	173.91	174.50	-6.3	14,950	-0.04%
2023/12/07	5	170.00	0.3	170.00	168.50	4.7	15,016	0.03%
2023/12/06	3.1	171.33	1.5	170.67	170.00	1.6	15,083	0.01%
2023/12/05	14.2	173.45	2	172.50	171.50	12.2	15,110	0.08%
2023/12/04	6.9	174.91	45.3	175.64	177.00	-38.3	14,993	-0.26%
2023/12/01	61	176.84	0	0.00	176.00	61	14,991	0.41%
2023/11/30	3.3	174.35	27	175.09	177.00	-23.8	14,954	-0.16%
2023/11/29	16	174.75	22.1	173.37	175.00	-6.1	14,807	-0.04%
2023/11/28	0.4	170.00	80	170.12	170.00	-79.7	14,628	-0.54%
2023/11/27	8	165.19	12	166.58	164.50	-4	14,593	-0.03%
2023/11/24	63.1	167.02	1	167.00	167.00	62.1	14,773	0.42%
2023/11/23	6	169.58	1.2	168.92	168.00	4.8	15,109	0.03%
2023/11/22	22	169.84	43	170.56	171.00	-21	15,101	-0.14%
2023/11/21	15.1	167.83	31.6	166.94	168.50	-16.5	15,184	-0.11%
2023/11/20	7	160.57	70.3	161.90	160.00	-63.3	15,423	-0.41%
2023/11/17	63	158.82	13	157.77	159.00	50	15,336	0.33%
2023/11/16	6	154.25	0.3	155.50	155.00	5.7	15,363	0.04%
2023/11/15	5	154.50	65	156.54	154.50	-60	15,352	-0.39%
2023/11/14	70	153.36	0	0.00	153.00	70	15,321	0.46%
2023/11/13	4.2	155.52	55.2	157.31	156.00	-51	15,446	-0.33%
2023/11/10	11.1	150.41	7	150.36	151.00	4.1	15,571	0.03%
2023/11/09	6	152.25	8	153.50	154.50	-2	15,603	-0.01%
2023/11/08	51	154.00	1.1	153.70	154.50	49.9	15,739	0.32%
2023/11/07	4.9	154.24	1.1	155.78	153.50	3.8	15,824	0.02%
2023/11/06	1	157.00	13	157.88	158.00	-12	16,019	-0.07%
2023/11/03	8.1	152.20	51.2	154.46	155.50	-43.1	16,388	-0.26%
2023/11/02	50	150.04	15	149.13	151.00	35	16,370	0.21%
2023/11/01	11	143.05	14	143.75	144.50	-3	16,377	-0.02%
2023/10/31	25.1	144.82	6	147.08	143.00	19.1	16,639	0.11%
2023/10/30	10.1	145.40	1	146.53	145.50	9	17,143	0.05%
2023/10/27	5.4	148.07	0	0.00	147.00	5.4	17,194	0.03%
2023/10/26	20.8	150.62	4.1	151.39	149.00	16.7	17,353	0.10%
2023/10/25	2.1	159.40	1	160.00	157.00	1.1	17,380	0.01%
2023/10/24	11.4	154.46	27.2	155.13	157.00	-15.8	17,972	-0.09%
2023/10/23	5	158.50	0	0.00	158.50	5	18,580	0.03%
2023/10/20	13.4	157.00	12	159.50	161.00	1.4	19,659	0.01%
2023/10/19	8.1	157.09	10	160.00	160.00	-1.9	20,246	-0.01%
2023/10/18	20.2	161.97	4	163.00	160.00	16.2	20,714	0.08%
2023/10/17	1	169.00	11	169.00	166.50	-10	21,177	-0.05%
2023/10/16	15.5	164.63	18.1	164.69	164.50	-2.6	22,565	-0.01%
2023/10/13	48.2	169.07	1	169.50	169.00	47.2	23,739	0.20%
2023/10/12	2.1	171.02	0	0.00	171.50	2.1	24,128	0.01%
2023/10/11	9	172.22	1	173.00	171.50	8	24,906	0.03%
2023/10/06	6.1	172.16	0	0.00	172.50	6.1	25,550	0.02%
2023/10/05	13	173.54	1.3	174.10	172.50	11.8	25,793	0.05%
2023/10/04	3	172.67	1	173.00	174.00	2	25,809	0.01%
2023/10/03	10	176.95	2	177.75	175.50	8	25,840	0.03%
2023/10/02	3.3	179.28	2	179.50	178.50	1.3	26,042	0.01%
2023/09/28	3.1	174.65	9	174.00	173.50	-5.9	26,337	-0.02%
2023/09/27	3.1	173.34	9	173.50	173.50	-6	26,484	-0.02%
2023/09/26	33.2	178.13	10	178.35	176.00	23.2	26,457	0.09%
2023/09/25	25.1	178.00	12	178.13	178.50	13.1	26,596	0.05%
2023/09/22	23	176.93	31	178.84	181.00	-8	26,579	-0.03%
2023/09/21	66	181.33	14	180.93	180.50	52	26,499	0.20%
2023/09/20	97.5	184.33	7	184.57	183.50	90.5	26,558	0.34%
2023/09/19	7.1	187.02	20	189.80	188.50	-12.9	26,571	-0.05%
2023/09/18	7.1	186.09	12	184.88	184.50	-4.9	26,467	-0.02%
2023/09/15	7.1	190.22	22.1	189.09	190.50	-15	26,386	-0.06%
2023/09/14	7	186.14	19	185.63	186.00	-12	26,171	-0.05%
2023/09/13	11	183.41	4	182.63	181.50	7	26,200	0.03%
2023/09/12	0	0.00	8.1	184.75	185.00	-8.1	26,428	-0.03%
2023/09/11	2	182.75	4	180.88	179.50	-2	26,684	-0.01%
2023/09/08	3.2	181.50	4	182.13	181.00	-0.9	26,828	0.00%
2023/09/07	2	185.00	4.3	185.88	184.50	-2.3	27,295	-0.01%
2023/09/06	4	185.88	6	186.58	187.00	-2	27,500	-0.01%
2023/09/05	0	0.00	5	186.00	186.50	-5	27,786	-0.02%
2023/09/04	3	183.33	1	185.00	185.00	2	28,511	0.01%
2023/09/01	5.1	183.11	0	0.00	182.00	5.1	28,870	0.02%
2023/08/31	6	184.83	9.4	185.48	185.50	-3.4	29,026	-0.01%
2023/08/30	10	185.15	5	185.90	184.00	5	29,139	0.02%
2023/08/29	8	183.00	20	182.80	184.00	-12	29,237	-0.04%
2023/08/28	9.1	177.83	4	178.63	176.00	5.1	29,112	0.02%
2023/08/25	27.2	181.10	0	0.00	179.50	27.2	29,448	0.09%
2023/08/24	18	182.83	40.2	185.70	189.00	-22.2	29,388	-0.08%
2023/08/23	2	176.50	2	177.00	177.00	0	29,334	0.00%
2023/08/22	7	172.14	3	174.50	176.00	4	30,062	0.01%
2023/08/21	2	173.00	0.3	173.00	172.50	1.7	31,063	0.01%
2023/08/18	6.3	175.88	2	175.00	174.50	4.3	31,230	0.01%
2023/08/17	13.1	178.09	21	178.86	180.50	-7.9	31,514	-0.03%
2023/08/16	10.1	178.21	4	178.88	178.00	6.1	31,889	0.02%
2023/08/15	4	176.38	8	175.38	175.50	-4	31,957	-0.01%
2023/08/14	9.1	169.84	7	169.71	170.50	2.1	32,426	0.01%
2023/08/11	10.3	176.27	25	174.82	174.50	-14.7	32,885	-0.04%
2023/08/10	15.3	177.08	0.1	177.00	177.00	15.2	33,081	0.05%
2023/08/09	11.9	184.62	41.1	184.14	184.00	-29.1	33,007	-0.09%
2023/08/08	3.3	178.44	47	179.43	178.50	-43.7	32,919	-0.13%
2023/08/07	29	178.79	14	179.82	182.00	15	33,012	0.05%
2023/08/04	24.1	176.65	16	176.44	177.50	8.1	33,076	0.02%
2023/08/02	66	183.18	19	180.61	180.00	47	33,196	0.14%
2023/08/01	7.1	186.58	4	188.00	186.00	3.1	33,560	0.01%
2023/07/31	27.5	187.78	12.1	186.28	184.50	15.4	33,969	0.05%
2023/07/28	18.1	190.17	12	189.54	191.00	6.1	33,919	0.02%
2023/07/27	59.1	191.46	14	192.54	190.50	45.1	33,959	0.13%
2023/07/26	24.6	200.43	60	199.98	197.50	-35.5	33,805	-0.10%
2023/07/25	66.5	202.00	54.1	201.68	195.50	12.4	33,790	0.04%
2023/07/24	45.2	197.22	59.6	197.96	199.50	-14.4	32,927	-0.04%
2023/07/21	47.1	190.47	19.6	190.76	190.50	27.5	32,768	0.08%
2023/07/20	46.1	201.32	25.1	199.91	196.50	21	32,526	0.06%
2023/07/19	40	202.84	44.6	202.33	203.00	-4.5	32,017	-0.01%
2023/07/18	64.1	187.31	86.1	196.84	200.00	-22	30,787	-0.07%
2023/07/17	33	184.94	11	185.00	182.00	22	29,625	0.07%
2023/07/14	26.1	185.04	44.5	185.86	187.00	-18.5	29,371	-0.06%
2023/07/13	18	171.17	34.2	173.27	175.50	-16.2	28,676	-0.06%
2023/07/12	10.1	170.15	9	170.33	171.00	1.1	27,913	0.00%
2023/07/11	1	169.00	28	169.32	169.00	-27	27,712	-0.10%
2023/07/10	2.3	169.51	0	0.00	167.00	2.3	27,827	0.01%
2023/07/07	32.5	169.49	10	171.00	170.00	22.5	27,843	0.08%
2023/07/06	30.1	170.81	0	0.00	169.00	30.1	27,676	0.11%
2023/07/05	11.1	180.59	6.1	181.72	178.00	5.1	27,240	0.02%
2023/07/04	4.3	177.94	6.1	179.19	180.00	-1.8	27,075	-0.01%
2023/07/03	14	177.64	19	179.05	179.50	-5	27,204	-0.02%
2023/06/30	12.6	173.48	10	174.80	176.00	2.6	27,500	0.01%
2023/06/29	3.2	173.87	11	174.59	174.00	-7.9	28,041	-0.03%
2023/06/28	11.6	173.58	1.3	173.77	173.00	10.3	28,063	0.04%
2023/06/27	10.3	177.38	3	177.83	177.00	7.3	28,482	0.03%
2023/06/26	13.2	180.78	12	181.50	180.00	1.2	28,569	0.00%
2023/06/21	4	188.74	8	187.69	187.00	-4	29,175	-0.01%
2023/06/20	9	185.33	16	186.88	188.50	-7	29,637	-0.02%
2023/06/19	12.1	187.46	8.4	187.58	185.50	3.7	29,823	0.01%
2023/06/16	3.1	186.23	21.1	187.66	189.50	-18	30,056	-0.06%
2023/06/15	5	183.13	33	184.86	186.50	-28	29,855	-0.09%
2023/06/14	20.3	179.52	6.2	180.34	180.50	14.1	29,629	0.05%
2023/06/13	8.8	178.72	31.3	178.29	180.00	-22.5	29,512	-0.08%
2023/06/12	3.5	171.60	12	172.50	172.50	-8.5	29,054	-0.03%
2023/06/09	3.1	169.74	22.2	170.11	171.50	-19.1	28,957	-0.07%
2023/06/08	65.9	168.72	26	167.37	167.00	39.9	28,788	0.14%
2023/06/07	26.1	174.92	9.3	176.81	176.00	16.8	28,229	0.06%
2023/06/06	20	178.67	10.3	178.38	177.00	9.7	28,025	0.03%
2023/06/05	34.8	182.45	8.7	182.27	181.00	26.1	28,021	0.09%
2023/06/02	15	181.67	9.4	182.81	182.00	5.7	27,967	0.02%
2023/06/01	6	179.92	2.2	181.59	181.00	3.8	27,935	0.01%
2023/05/31	33.2	179.90	26.5	181.94	180.50	6.7	28,316	0.02%
2023/05/30	9.2	179.01	1	180.00	180.00	8.2	28,128	0.03%
2023/05/29	36.8	183.23	15.1	183.13	182.50	21.7	28,229	0.08%
2023/05/26	19.5	188.03	36.5	188.82	185.50	-16.9	28,279	-0.06%
2023/05/25	35	177.39	80.5	178.12	180.50	-45.5	27,771	-0.16%
2023/05/24	4.2	165.68	6.3	166.63	167.50	-2.1	26,934	-0.01%
2023/05/23	4.8	165.29	12.1	165.84	167.00	-7.3	26,869	-0.03%
2023/05/22	35.1	161.74	27.2	161.89	161.00	7.9	26,560	0.03%
2023/05/19	19.8	168.63	18	168.83	170.00	1.8	26,206	0.01%
2023/05/18	8.8	168.37	15.2	169.31	167.50	-6.4	26,351	-0.02%
2023/05/17	4.4	164.44	25.4	164.58	165.00	-21	26,099	-0.08%
2023/05/16	1	160.50	16.3	161.04	161.00	-15.3	25,638	-0.06%
2023/05/15	7	156.57	4.2	157.44	156.00	2.8	25,354	0.01%
2023/05/12	13.2	159.76	22	157.50	160.00	-8.8	25,345	-0.03%
2023/05/11	29.1	158.64	37.1	157.81	156.00	-8	25,166	-0.03%
2023/05/10	10.3	156.88	15	157.70	158.00	-4.7	25,089	-0.02%
2023/05/09	19.4	159.66	14.1	159.71	160.50	5.3	25,096	0.02%
2023/05/08	38	160.26	73.9	159.54	161.00	-35.9	25,088	-0.14%
2023/05/05	6	150.42	48.4	151.67	152.50	-42.4	24,541	-0.17%
2023/05/04	6	147.83	12	147.75	148.50	-6	24,440	-0.02%
2023/05/03	31	146.84	42.4	144.44	147.00	-11.4	24,546	-0.05%
2023/05/02	5	144.30	5.1	146.77	143.50	-0.1	24,416	0.00%
2023/04/28	5	143.10	66	143.95	145.00	-61	24,457	-0.25%
2023/04/27	26	136.35	2	136.00	136.50	24	23,763	0.10%
2023/04/26	8	137.38	50.3	139.42	139.00	-42.3	23,835	-0.18%
2023/04/25	7.1	137.70	3	138.00	135.00	4.1	23,701	0.02%
2023/04/24	9	138.44	22	139.20	139.50	-13	23,545	-0.06%
2023/04/21	11	136.95	69.1	137.51	136.50	-58.1	23,472	-0.25%
2023/04/20	2.1	134.09	11	135.55	135.50	-8.9	23,368	-0.04%
2023/04/19	25.7	134.33	7.2	133.47	132.50	18.5	23,543	0.08%
2023/04/18	18	137.19	1	136.50	136.50	17	23,617	0.07%
2023/04/17	7.5	139.23	9	139.00	139.00	-1.5	23,761	-0.01%
2023/04/14	6.1	139.42	2	139.25	139.00	4.1	23,949	0.02%
2023/04/13	23.4	139.54	7	140.21	139.50	16.4	23,954	0.07%
2023/04/12	18.3	141.74	3	141.50	142.00	15.3	23,932	0.06%
2023/04/11	7	143.07	1.4	144.14	143.00	5.6	23,978	0.02%
2023/04/10	2	143.25	3.6	144.78	144.50	-1.6	24,062	-0.01%
2023/04/07	9	144.78	7	144.86	144.50	2	24,146	0.01%
2023/04/06	8.2	143.75	10	143.05	144.00	-1.8	24,192	-0.01%
2023/03/31	10.2	149.34	19	149.79	147.50	-8.8	24,432	-0.04%
2023/03/30	16	146.81	47.4	146.31	147.50	-31.4	24,442	-0.13%
2023/03/29	8.6	140.87	11	141.00	140.50	-2.4	24,829	-0.01%
2023/03/28	29.1	140.17	21	140.21	138.50	8.1	25,628	0.03%
2023/03/27	14.4	145.84	17.3	146.35	145.50	-2.9	25,225	-0.01%
2023/03/24	41.1	148.97	82	148.67	148.00	-40.9	25,244	-0.16%
2023/03/23	8.1	143.63	60.1	143.60	146.00	-52	24,511	-0.21%
2023/03/22	31.5	141.88	36	141.39	140.00	-4.5	24,185	-0.02%
2023/03/21	12	138.08	44.3	138.37	138.50	-32.3	24,170	-0.13%
2023/03/20	0.1	134.00	19	134.76	135.50	-19	23,881	-0.08%
2023/03/17	5.1	132.40	26.4	132.55	134.00	-21.3	24,105	-0.09%
2023/03/16	10	129.95	14.5	130.76	129.50	-4.5	24,434	-0.02%
2023/03/15	0.1	132.50	17	132.50	131.00	-17	25,342	-0.07%
2023/03/14	11.1	130.91	14	131.50	130.50	-3	25,725	-0.01%
2023/03/13	8.2	130.80	23	132.78	133.50	-14.8	26,381	-0.06%
2023/03/10	20	132.63	1.2	132.17	131.50	18.8	26,488	0.07%
2023/03/09	10.1	136.46	1	137.00	136.00	9.1	27,683	0.03%
2023/03/08	7	137.07	5	137.20	137.00	2	27,666	0.01%
2023/03/07	8.2	136.49	5	136.00	136.50	3.2	27,869	0.01%
2023/03/06	5	138.20	17	138.65	138.50	-12	27,852	-0.04%
2023/03/03	21.2	136.26	29.7	137.17	136.50	-8.5	28,013	-0.03%
2023/03/02	4.1	131.51	18	133.42	134.00	-13.9	27,673	-0.05%
2023/03/01	2.9	128.05	13	131.04	131.50	-10.1	27,695	-0.04%
2023/02/24	47	128.84	22	128.80	128.00	25	27,536	0.09%
2023/02/23	9.4	134.09	15.1	133.44	134.00	-5.7	27,064	-0.02%
2023/02/22	35.3	134.02	6	134.42	133.50	29.3	27,349	0.11%
2023/02/21	7	136.29	5	137.60	137.50	2	27,513	0.01%
2023/02/20	6	136.83	2.1	137.24	136.50	3.9	27,910	0.01%
2023/02/17	16	136.44	4.2	136.31	136.00	11.8	28,466	0.04%
2023/02/16	25	138.50	13.6	138.17	138.50	11.5	29,275	0.04%
2023/02/15	14.1	134.13	46.2	134.76	137.50	-32.1	30,468	-0.11%
2023/02/14	4	132.25	17	131.74	131.50	-13	30,890	-0.04%
2023/02/13	2	128.75	1	128.50	128.50	1	32,245	0.00%
2023/02/10	15.1	130.04	0	0.00	129.00	15.1	33,137	0.05%
2023/02/09	1	130.50	7	132.50	132.50	-6	33,431	-0.02%
2023/02/08	10	130.50	9	131.33	131.50	1	33,774	0.00%
2023/02/07	9	129.72	3	129.67	130.00	6	33,943	0.02%
2023/02/06	24.8	130.34	13	130.35	129.00	11.8	34,204	0.03%
2023/02/03	21.9	139.94	7.1	137.06	137.00	14.8	34,062	0.04%
2023/02/02	8	142.38	10	143.25	143.50	-2	34,277	-0.01%
2023/02/01	12.3	140.70	13.5	141.15	141.50	-1.2	34,457	0.00%
2023/01/31	7.7	136.14	10.9	136.71	136.50	-3.1	34,564	-0.01%
2023/01/30	10.3	134.13	32.2	133.98	136.00	-21.9	35,279	-0.06%
2023/01/17	5	126.80	2	126.75	127.00	3	35,331	0.01%
2023/01/16	12	128.67	27.1	129.76	128.00	-15.1	36,209	-0.04%
2023/01/13	8	127.56	19	127.00	126.00	-11	36,404	-0.03%
2023/01/12	16.2	126.44	2	126.00	125.00	14.2	36,934	0.04%
2023/01/11	2.5	127.39	4.2	127.62	128.00	-1.7	37,413	0.00%
2023/01/10	4.3	125.88	3.4	126.05	126.50	1	37,953	0.00%
2023/01/09	0.2	125.50	27.1	125.57	127.50	-26.9	38,592	-0.07%
2023/01/06	22.3	122.08	11	122.36	123.00	11.3	38,463	0.03%
2023/01/05	10	118.70	1	119.00	119.00	9	38,437	0.02%
2023/01/04	10.1	119.00	3.1	119.85	120.00	7	38,524	0.02%
2023/01/03	1.2	120.92	1	121.50	122.00	0.2	38,642	0.00%
2022/12/30	8.2	120.88	2	120.75	120.00	6.2	38,893	0.02%
2022/12/29	1.5	121.04	0	0.00	121.50	1.5	38,945	0.00%
2022/12/28	5.2	120.53	5	120.20	120.00	0.2	39,277	0.00%
2022/12/27	8	123.00	4	123.50	122.50	4	39,633	0.01%
2022/12/26	5.1	122.80	10	122.35	123.00	-4.9	39,842	-0.01%
2022/12/23	19.2	121.89	37	123.95	125.00	-17.8	40,196	-0.04%
2022/12/22	11.3	122.01	5	122.10	122.00	6.3	40,091	0.02%
2022/12/21	41.1	122.23	45	122.52	120.50	-3.9	40,102	-0.01%
2022/12/20	84.7	128.65	26	128.58	126.50	58.7	39,454	0.15%
2022/12/19	15.5	140.62	7	141.00	140.50	8.5	38,921	0.02%
2022/12/16	27.2	143.11	5	142.60	142.00	22.2	38,881	0.06%
2022/12/15	5.2	148.19	4	148.00	149.00	1.2	38,834	0.00%
2022/12/14	7.1	146.22	10	147.10	147.50	-2.9	38,939	-0.01%
2022/12/13	31.1	147.53	7	147.36	146.00	24.1	39,001	0.06%
2022/12/12	4.1	147.90	7	148.57	150.00	-2.9	38,827	-0.01%
2022/12/09	11.3	149.80	9	150.28	149.50	2.3	39,005	0.01%
2022/12/08	39.5	149.35	60	149.06	149.50	-20.5	38,854	-0.05%
2022/12/07	74.1	155.37	47	152.79	150.00	27.1	38,833	0.07%
2022/12/06	34.1	165.51	15	165.17	163.00	19.1	38,234	0.05%
2022/12/05	59	164.81	62.4	166.05	166.00	-3.4	38,054	-0.01%
2022/12/02	23	160.59	10	160.35	160.50	13	37,559	0.03%
2022/12/01	61	162.27	59.3	161.66	159.50	1.7	37,807	0.00%
2022/11/30	22	152.91	27	153.50	155.50	-5	36,551	-0.01%
2022/11/29	29.3	152.05	14	151.86	151.00	15.3	36,655	0.04%
2022/11/28	12	155.33	8	156.06	155.50	4	36,801	0.01%
2022/11/25	19	157.95	17	158.35	156.50	2	37,569	0.01%
2022/11/24	29	154.43	61	154.61	157.50	-32	37,308	-0.09%
2022/11/23	14	155.46	9	155.50	153.50	5	37,153	0.01%
2022/11/22	21	156.86	16.6	156.24	156.00	4.5	37,179	0.01%
2022/11/21	11	156.32	20	156.25	157.00	-9	37,057	-0.02%
2022/11/18	48	156.22	36	156.94	154.00	12	36,990	0.03%
2022/11/17	54.2	160.83	13	159.73	158.50	41.2	36,745	0.11%
2022/11/16	14	159.89	63	159.76	161.50	-49	36,811	-0.13%
2022/11/15	34	159.40	29.6	158.56	161.00	4.4	36,767	0.01%
2022/11/14	56.1	159.70	33	159.62	158.50	23.1	36,487	0.06%
2022/11/11	42	158.44	79.1	160.35	158.00	-37.1	35,903	-0.10%
2022/11/10	47.1	144.95	33.2	145.41	147.00	13.9	34,562	0.04%
2022/11/09	81.3	139.81	117.8	141.59	145.00	-36.5	34,019	-0.11%	大賣/
2022/11/08	35	134.26	63.1	133.51	133.00	-28	33,249	-0.08%
2022/11/07	30.1	127.95	78	128.86	128.00	-47.9	32,763	-0.15%
2022/11/04	7	126.36	8	126.69	129.00	-1	32,663	0.00%
2022/11/03	32	126.75	33	127.70	127.50	-1	32,429	0.00%
2022/11/02	66	127.25	24	127.29	127.50	42	32,426	0.13%
2022/11/01	14	124.21	19	124.97	125.00	-5	32,127	-0.02%
2022/10/31	32	124.56	10	125.75	124.50	22	32,406	0.07%
2022/10/28	9	122.33	36	122.49	122.50	-27	32,386	-0.08%
2022/10/27	28	120.13	22	120.73	120.50	6	32,343	0.02%
2022/10/26	69.1	118.83	54	118.35	118.50	15.1	32,566	0.05%
2022/10/25	24	121.46	17	122.00	121.50	7	32,418	0.02%
2022/10/24	44	123.10	57	124.76	122.00	-13	32,909	-0.04%
2022/10/21	13	117.54	32	118.56	116.50	-19	33,140	-0.06%
2022/10/20	48.1	116.56	12	116.50	116.50	36.1	33,587	0.11%
2022/10/19	18.8	123.19	27	124.13	122.50	-8.2	33,184	-0.02%
2022/10/18	18	121.08	15	122.17	121.00	3	32,816	0.01%
2022/10/17	26	115.60	28	116.70	119.50	-2	32,568	-0.01%
2022/10/14	13	115.96	47	117.05	118.00	-34	32,329	-0.11%
2022/10/13	38	109.04	25	108.50	107.50	13	32,698	0.04%
2022/10/12	7	112.50	15	113.07	113.00	-8	32,790	-0.02%
2022/10/11	17.1	112.83	10.5	113.06	112.00	6.5	32,949	0.02%
2022/10/07	15.3	120.89	6	121.00	120.00	9.3	33,045	0.03%
2022/10/06	7.1	122.56	15.1	123.26	123.50	-8	33,041	-0.02%
2022/10/05	38.1	122.40	12.5	122.88	121.50	25.6	33,122	0.08%
2022/10/04	30.3	121.41	30	121.47	122.50	0.3	32,909	0.00%
2022/10/03	14	116.89	20.3	116.84	117.50	-6.3	32,733	-0.02%
2022/09/30	4	113.13	22	115.50	117.50	-18	33,043	-0.05%
2022/09/29	33.3	114.65	22	114.48	113.00	11.3	33,152	0.03%
2022/09/28	29	117.17	30.2	117.46	115.00	-1.2	33,183	0.00%
2022/09/27	19	120.55	22.3	121.73	123.50	-3.3	33,283	-0.01%
2022/09/26	10.1	119.04	62	118.40	118.00	-51.9	33,442	-0.16%
2022/09/23	12	123.87	13	124.50	123.00	-1	33,728	0.00%
2022/09/22	14	123.75	12	123.50	124.00	2	33,827	0.01%
2022/09/21	22.1	127.25	15	127.97	127.50	7.1	33,785	0.02%
2022/09/20	40.5	130.27	22	129.98	129.00	18.5	34,024	0.05%
2022/09/19	4	130.38	26.2	131.90	131.50	-22.2	34,086	-0.07%
2022/09/16	17	131.88	10	131.45	130.00	7	34,195	0.02%
2022/09/15	21.4	134.21	9	133.83	133.00	12.4	34,302	0.04%
2022/09/14	19.2	133.65	18	134.53	135.50	1.2	34,700	0.00%
2022/09/13	39	139.96	190	141.64	139.00	-151	34,961	-0.43%	大賣/鉅額交易
2022/09/12	10	142.55	7	143.07	142.50	3	35,100	0.01%
2022/09/08	29.2	139.58	16	138.72	139.50	13.2	36,276	0.04%
2022/09/07	41.5	136.20	31	136.89	139.00	10.5	37,968	0.03%
2022/09/06	7.1	140.14	26	139.56	139.00	-18.9	38,164	-0.05%
2022/09/05	10	139.95	24	140.60	138.00	-14	38,203	-0.04%
2022/09/02	19.2	138.90	34	138.84	138.50	-14.8	38,114	-0.04%
2022/09/01	133.7	142.06	37	141.68	138.00	96.7	37,632	0.26%	大買/
2022/08/31	11	150.59	14	151.89	151.50	-3	36,962	-0.01%
2022/08/30	6.3	152.42	11	153.36	153.00	-4.7	37,023	-0.01%
2022/08/29	14.4	149.07	9	150.83	151.50	5.4	37,115	0.01%
2022/08/26	7	156.79	19	157.42	156.50	-12	36,956	-0.03%
2022/08/25	19.1	155.34	11	155.55	154.50	8.1	37,138	0.02%
2022/08/24	35.1	153.38	28.1	154.44	154.50	7	37,485	0.02%
2022/08/23	68.9	157.38	30	156.85	154.50	38.9	37,409	0.10%
2022/08/22	47	165.79	23.2	165.68	163.50	23.8	37,361	0.06%
2022/08/19	12	162.08	36.4	163.28	163.50	-24.4	37,206	-0.07%
2022/08/18	25.1	154.89	19	158.03	160.00	6.1	37,362	0.02%
2022/08/17	39.2	159.76	9	161.44	159.00	30.2	37,299	0.08%
2022/08/16	30	162.28	22	162.48	162.50	8	37,334	0.02%
2022/08/15	60.2	163.04	119	162.76	163.50	-58.8	37,170	-0.16%	大賣/
2022/08/12	82.7	158.00	29	157.88	158.00	53.7	36,528	0.15%
2022/08/11	7	153.79	22	153.89	152.50	-15	36,305	-0.04%
2022/08/10	37.6	151.89	30	153.15	150.00	7.6	36,250	0.02%
2022/08/09	53.1	153.13	66	153.33	154.00	-12.9	36,220	-0.04%
2022/08/08	11	148.96	13.2	150.90	153.00	-2.2	36,151	-0.01%
2022/08/05	37	150.80	33	151.14	150.50	4	36,140	0.01%
2022/08/04	26.1	144.87	21	146.48	146.00	5.1	35,785	0.01%
2022/08/03	60	147.58	53	149.56	147.50	7	35,343	0.02%
2022/08/02	52	148.49	23	149.48	148.00	29	35,063	0.08%
2022/08/01	50.7	154.71	32	154.94	155.00	18.7	34,607	0.05%
2022/07/29	61.1	158.89	50	158.69	158.50	11.1	34,030	0.03%
2022/07/28	106.6	167.17	35	163.83	162.00	71.6	33,366	0.21%	大買/
2022/07/27	35.2	175.25	47.1	175.36	179.50	-11.9	32,397	-0.04%
2022/07/26	39.1	169.99	24	170.00	170.00	15.1	31,648	0.05%
2022/07/25	38.2	175.66	27	176.48	176.00	11.2	31,695	0.04%
2022/07/22	46.5	177.53	29.3	177.41	177.00	17.2	32,085	0.05%
2022/07/21	28.3	174.96	45.4	175.71	177.50	-17.1	32,633	-0.05%
2022/07/20	14.8	169.41	30	169.85	170.50	-15.3	32,356	-0.05%
2022/07/19	51	165.15	42	164.40	164.00	9	31,985	0.03%
2022/07/18	37.1	162.15	22.2	161.09	163.50	14.9	31,886	0.05%
2022/07/15	10.1	155.08	23	155.85	156.50	-13	31,603	-0.04%
2022/07/14	8	152.19	5	154.10	153.50	3	31,402	0.01%
2022/07/13	14.1	153.56	13.1	155.74	149.50	1	31,220	0.00%
2022/07/12	7.1	149.52	3.2	151.88	148.50	3.9	31,142	0.01%
2022/07/11	12.1	156.41	6	157.58	153.00	6.1	31,094	0.02%
2022/07/08	31.1	158.33	28	158.77	157.50	3.1	30,828	0.01%
2022/07/07	17.2	152.86	29	153.76	156.50	-11.8	30,399	-0.04%
2022/07/06	15.1	152.66	13	153.77	147.50	2.1	30,012	0.01%
2022/07/05	23	152.70	21	153.81	153.50	2	29,996	0.01%
2022/07/04	17	150.03	19	151.55	149.00	-2	29,582	-0.01%
2022/07/01	50.1	151.14	71	148.78	146.00	-20.9	29,430	-0.07%
2022/06/30	15.1	159.03	13	159.08	158.50	2.1	29,122	0.01%
2022/06/29	6	160.67	11.1	162.05	162.50	-5.1	29,127	-0.02%
2022/06/28	15.5	160.26	9	160.44	161.00	6.5	29,070	0.02%
2022/06/27	23.3	168.04	37	167.69	167.50	-13.7	29,029	-0.05%
2022/06/24	19.1	161.07	22	162.09	160.50	-2.9	28,920	-0.01%
2022/06/23	12	158.71	9	160.83	159.00	3	28,778	0.01%
2022/06/22	23	160.98	11	160.27	158.00	12	28,839	0.04%
2022/06/21	29	166.14	52	165.34	169.50	-23	28,464	-0.08%
2022/06/20	32	162.34	32	161.97	157.50	0	28,086	0.00%
2022/06/17	57	163.59	71.3	162.79	166.00	-14.2	27,775	-0.05%
2022/06/16	140.2	176.55	107.1	171.33	165.50	33.1	26,598	0.12%	大買/大賣/
2022/06/15	52.5	191.72	26	193.38	183.00	26.5	24,896	0.11%
2022/06/14	17.1	199.55	21	199.78	201.50	-4	24,619	-0.02%
2022/06/13	20.1	200.21	10	200.60	200.00	10.1	24,809	0.04%
2022/06/10	28.2	204.55	27	206.06	206.50	1.2	25,100	0.00%
2022/06/09	26.9	206.54	23.1	207.09	206.50	3.8	25,540	0.01%
2022/06/08	20.1	202.85	21	203.95	204.50	-0.9	25,585	0.00%
2022/06/07	27.2	201.42	32	201.09	200.00	-4.8	25,898	-0.02%
2022/06/06	25	204.60	22	205.20	203.50	3	26,165	0.01%
2022/06/02	36	203.54	13	204.35	203.50	23	26,590	0.09%
2022/06/01	30.2	207.95	15	206.60	205.50	15.2	26,890	0.06%
2022/05/31	19.4	214.60	44	214.98	215.50	-24.7	26,755	-0.09%
2022/05/30	20.4	211.98	41.1	211.45	213.00	-20.7	26,804	-0.08%
2022/05/27	25	204.44	24	203.40	201.50	1	26,707	0.00%
2022/05/26	46.2	204.32	21	205.88	201.50	25.2	27,153	0.09%
2022/05/25	24.1	206.41	32	208.77	213.00	-7.9	27,629	-0.03%
2022/05/24	48.3	211.42	18	207.64	204.00	30.3	28,654	0.11%
2022/05/23	35.2	218.35	13	217.42	216.00	22.2	28,816	0.08%
2022/05/20	14.1	218.95	29	219.34	217.00	-14.9	29,177	-0.05%
2022/05/19	11.5	216.48	9	217.67	219.00	2.5	29,942	0.01%
2022/05/18	8.1	222.93	17	225.50	222.50	-9	30,060	-0.03%
2022/05/17	18.1	217.83	25.1	218.98	219.50	-7	30,272	-0.02%
2022/05/16	22.7	218.09	13	220.35	214.50	9.7	30,309	0.03%
2022/05/13	10.3	213.43	16	214.31	215.00	-5.7	30,139	-0.02%
2022/05/12	7	212.35	8	212.26	208.50	-1	30,285	0.00%
2022/05/11	12	213.17	9	213.83	212.00	3	30,484	0.01%
2022/05/10	17	212.79	18	212.42	216.50	-1	30,940	0.00%
2022/05/09	18	212.06	17.1	212.57	211.00	0.9	30,922	0.00%
2022/05/06	37.2	209.85	15	208.80	208.00	22.2	30,785	0.07%
2022/05/05	46	224.05	68.1	222.87	218.00	-22.1	30,673	-0.07%
2022/05/04	37	217.38	37	220.11	217.50	0	30,545	0.00%
2022/05/03	8.1	214.48	5	213.20	213.50	3.1	30,705	0.01%
2022/04/29	16	211.97	24	211.69	213.00	-8	31,125	-0.03%
2022/04/28	31.4	209.96	19	207.63	205.50	12.4	30,759	0.04%
2022/04/27	15.2	209.02	28	209.92	216.50	-12.9	30,313	-0.04%
2022/04/26	19.1	200.76	22	201.14	199.50	-2.9	29,572	-0.01%
2022/04/25	19.1	201.56	2	203.25	202.00	17.1	29,559	0.06%
2022/04/22	8.1	210.46	4	211.50	210.00	4.1	29,503	0.01%
2022/04/21	44.1	219.70	49	219.05	220.00	-4.9	29,467	-0.02%
2022/04/20	8	218.50	10	217.10	220.00	-2	29,621	-0.01%
2022/04/19	9	210.95	8.1	211.69	210.50	0.9	29,648	0.00%
2022/04/18	27.1	206.92	12	204.46	206.50	15.1	29,942	0.05%
2022/04/15	14.4	208.29	9	207.72	205.00	5.4	30,175	0.02%
2022/04/14	7	218.86	34.2	218.96	217.50	-27.2	30,373	-0.09%
2022/04/13	2.1	214.10	5	217.40	216.50	-2.9	30,535	-0.01%
2022/04/12	17	216.91	7	216.86	215.00	10	30,631	0.03%
2022/04/11	26.1	216.93	9	215.78	213.50	17.1	30,835	0.06%
2022/04/08	11.1	229.44	6	230.33	231.00	5.1	30,643	0.02%
2022/04/07	19	230.66	16.4	233.32	227.00	2.7	30,609	0.01%
2022/04/06	22.2	233.30	11	230.73	230.50	11.2	30,340	0.04%
2022/04/01	16.1	243.22	8	243.25	243.50	8.1	30,397	0.03%
2022/03/31	13.4	247.36	16	247.47	249.00	-2.7	30,462	-0.01%
2022/03/30	18	249.44	29.5	249.75	248.50	-11.5	31,026	-0.04%
2022/03/29	14	244.75	17.1	244.07	244.00	-3.1	30,997	-0.01%
2022/03/28	17.8	240.83	15	240.97	241.00	2.8	30,908	0.01%
2022/03/25	31.5	241.57	40	242.55	246.00	-8.5	30,920	-0.03%
2022/03/24	19	238.37	7	238.93	238.50	12	31,276	0.04%
2022/03/23	16	238.75	42	238.02	239.00	-26	31,287	-0.08%
2022/03/22	26.1	229.70	29	230.38	232.00	-2.9	31,155	-0.01%
2022/03/21	10	226.00	20	225.88	226.00	-10	31,103	-0.03%
2022/03/18	27.2	219.60	4	220.38	219.50	23.2	31,121	0.07%
2022/03/17	26	222.83	19.5	223.92	225.50	6.5	31,208	0.02%
2022/03/16	30.1	215.56	22	214.70	212.50	8.1	31,179	0.03%
2022/03/15	37.6	216.63	54	218.94	217.50	-16.4	31,113	-0.05%
2022/03/14	36	225.40	31	225.92	225.00	5	31,009	0.02%
2022/03/11	24.1	236.00	22	236.36	235.50	2.1	30,728	0.01%
2022/03/10	25.5	238.57	37	239.27	241.00	-11.5	30,780	-0.04%
2022/03/09	15	223.53	16	224.56	227.00	-1	30,999	0.00%
2022/03/08	65.2	223.05	51	219.84	216.00	14.2	30,961	0.05%
2022/03/07	86.2	227.11	72.3	225.83	222.00	13.8	31,407	0.04%
2022/03/04	64.1	247.19	58	248.07	245.00	6.1	31,477	0.02%
2022/03/03	42.2	250.25	47	249.48	246.00	-4.8	31,984	-0.02%
2022/03/02	56.3	245.22	15	248.10	250.00	41.3	32,633	0.13%
2022/03/01	57.2	253.18	80.1	248.37	246.50	-22.9	32,721	-0.07%
2022/02/25	45.6	256.83	38.9	256.99	254.00	6.7	32,163	0.02%
2022/02/24	42.4	245.88	73.7	245.73	243.00	-31.2	31,324	-0.10%
2022/02/23	47.1	236.30	27	237.70	240.50	20.1	30,098	0.07%
2022/02/21	36.3	239.29	40	238.68	237.50	-3.7	29,981	-0.01%
2022/02/18	32.5	241.72	43.1	241.15	242.00	-10.6	29,739	-0.04%
2022/02/17	13.7	234.47	20.3	234.95	234.50	-6.6	29,288	-0.02%
2022/02/16	19	232.76	21.2	233.12	233.50	-2.2	29,726	-0.01%
2022/02/15	13.4	222.74	29	223.97	222.50	-15.6	29,955	-0.05%
2022/02/14	14.2	217.21	10	217.25	217.50	4.2	30,312	0.01%
2022/02/11	22.1	222.02	52	220.49	222.00	-29.9	30,787	-0.10%
2022/02/10	19.4	221.07	15	222.00	217.50	4.4	31,135	0.01%
2022/02/09	22	216.75	29.3	214.41	221.50	-7.3	31,084	-0.02%
2022/02/08	24	206.27	25.2	205.23	205.50	-1.2	31,235	0.00%
2022/02/07	12.1	201.67	18	202.19	203.00	-5.9	31,609	-0.02%
2022/01/26	22.4	201.09	13	201.35	200.00	9.4	32,474	0.03%
2022/01/25	38.2	201.19	38	202.54	200.50	0.2	33,702	0.00%
2022/01/24	25.7	203.69	30	200.82	207.00	-4.3	34,432	-0.01%
2022/01/21	65.7	209.52	31	206.39	201.00	34.7	35,464	0.10%
2022/01/20	9.5	219.90	18	218.58	222.00	-8.5	36,943	-0.02%
2022/01/19	49.1	216.61	30	215.63	215.50	19.1	37,518	0.05%
2022/01/18	37.2	224.74	23	224.11	222.00	14.2	38,503	0.04%
2022/01/17	82.5	222.53	48	222.91	221.50	34.5	39,119	0.09%
2022/01/14	17	215.12	35	216.03	220.00	-18	39,465	-0.05%
2022/01/13	47.3	216.94	34	216.97	218.00	13.3	39,962	0.03%
2022/01/12	40.5	214.59	28	215.35	216.00	12.5	41,611	0.03%
2022/01/11	28.1	209.23	52.1	208.78	208.50	-24	42,418	-0.06%
2022/01/10	41.3	209.91	42.1	209.87	209.50	-0.8	42,602	0.00%
2022/01/07	33.1	217.40	57	219.40	217.50	-23.9	42,644	-0.06%
2022/01/06	51	223.43	12.2	221.87	221.00	38.8	42,499	0.09%
2022/01/05	31.1	232.85	14	233.64	230.00	17.1	42,443	0.04%
2022/01/04	76	234.09	38	235.62	237.00	38	42,333	0.09%
2022/01/03	36	235.64	55.2	235.78	231.00	-19.2	42,224	-0.05%
2021/12/30	20.1	232.05	23	231.57	231.00	-2.9	42,145	-0.01%
2021/12/29	25	234.50	7	236.28	233.00	18	42,103	0.04%
2021/12/28	7	237.86	4	238.75	239.00	3	42,363	0.01%
2021/12/27	37.2	241.22	24.1	241.29	236.00	13.2	42,571	0.03%
2021/12/24	38	238.98	22	239.02	239.00	15.9	42,333	0.04%
2021/12/23	48.1	236.06	75.3	237.05	240.00	-27.3	42,380	-0.06%
2021/12/22	20.4	225.45	46	226.33	227.50	-25.6	41,890	-0.06%
2021/12/21	9	220.16	5	219.60	222.50	4	41,888	0.01%
2021/12/20	14.1	221.30	8	220.81	218.00	6.1	42,008	0.01%
2021/12/17	50.3	222.48	42	226.38	222.00	8.3	41,913	0.02%
2021/12/16	13.5	223.11	10.2	223.94	225.00	3.3	41,271	0.01%
2021/12/15	28.7	220.02	31	220.08	221.50	-2.3	41,202	-0.01%
2021/12/14	13	216.77	3.8	219.37	216.00	9.2	41,149	0.02%
2021/12/13	15.4	222.89	7	222.65	220.50	8.3	41,250	0.02%
2021/12/10	7.7	219.90	31	221.97	224.50	-23.3	41,011	-0.06%
2021/12/09	34.2	221.04	21.1	223.91	218.00	13.2	40,704	0.03%
2021/12/08	19	221.79	33	222.47	221.00	-14	40,307	-0.03%
2021/12/07	63.1	222.57	58	219.39	216.50	5	40,093	0.01%
2021/12/06	9	218.11	7	217.93	219.00	2	39,898	0.01%
2021/12/03	19	215.66	19	215.92	217.50	0	40,230	0.00%
2021/12/02	66.1	218.68	35	216.99	213.00	31.1	40,435	0.08%
2021/12/01	55.1	222.95	58	223.29	223.50	-2.9	40,183	-0.01%
2021/11/30	102.3	224.87	95.4	224.74	228.00	6.9	40,365	0.02%	大買/
2021/11/29	45.7	209.06	37	209.84	213.00	8.7	39,603	0.02%
2021/11/26	99.5	206.77	96.1	207.48	207.50	3.4	39,141	0.01%
2021/11/25	55.5	208.10	92	207.19	210.50	-36.5	38,392	-0.10%
2021/11/24	14.1	198.79	26	200.08	198.50	-11.9	37,769	-0.03%
2021/11/23	10.6	196.39	18	196.50	197.00	-7.4	37,719	-0.02%
2021/11/22	10.4	192.83	18	193.58	196.00	-7.6	37,712	-0.02%
2021/11/19	15	194.50	23	195.33	195.50	-8	37,944	-0.02%
2021/11/18	51.3	192.73	12	191.71	192.50	39.3	37,931	0.10%
2021/11/17	17.2	194.65	20	196.18	198.00	-2.9	37,752	-0.01%
2021/11/16	12	194.71	12	195.08	195.00	0	37,770	0.00%
2021/11/15	79.1	200.14	24	198.79	196.00	55.1	37,550	0.15%
2021/11/12	20.6	201.93	61	201.75	202.00	-40.4	37,218	-0.11%
2021/11/11	59.6	196.36	24.4	198.34	195.00	35.3	36,710	0.10%
2021/11/10	36.5	196.56	83.1	197.25	199.50	-46.6	36,293	-0.13%
2021/11/09	23	195.22	26.1	195.23	192.50	-3.1	36,056	-0.01%
2021/11/08	36	189.04	19	189.71	190.00	17	35,453	0.05%
2021/11/05	80.3	188.92	83.1	190.47	195.00	-2.8	35,339	-0.01%
2021/11/04	34.2	191.01	52.1	192.26	190.00	-17.9	34,840	-0.05%
2021/11/03	78.9	187.39	49.3	188.99	187.50	29.5	34,226	0.09%
2021/11/02	51.2	194.19	86.2	195.86	196.00	-35	33,303	-0.11%
2021/11/01	154.6	193.47	84.1	191.83	189.00	70.5	32,188	0.22%	大買/
2021/10/29	95.9	183.35	122.1	184.81	190.00	-26.2	31,402	-0.08%	大賣/
2021/10/28	109.5	177.37	100	178.52	178.50	9.4	30,448	0.03%	大買/
2021/10/27	10.1	169.06	44.1	170.55	171.50	-34	28,531	-0.12%
2021/10/26	154.7	156.02	201.1	155.66	156.00	-46.5	28,742	-0.16%	大買/大賣/
2021/10/25	38.5	149.09	83	149.52	150.50	-44.6	29,124	-0.15%
2021/10/22	45.3	145.30	21	144.81	143.50	24.3	29,002	0.08%
2021/10/21	61.4	143.21	26	143.37	142.00	35.4	28,860	0.12%
2021/10/20	69.2	146.15	57.6	146.09	145.50	11.6	28,646	0.04%
2021/10/19	30.5	138.05	37.3	138.81	141.50	-6.8	27,469	-0.02%
2021/10/18	31.3	129.92	36.2	128.60	129.00	-5	27,003	-0.02%
2021/10/15	10.2	124.97	36.1	125.39	126.00	-26	27,093	-0.10%
2021/10/14	3	117.33	4	116.50	117.00	-1	26,922	0.00%
2021/10/13	40.1	118.01	24	121.25	116.00	16.1	26,806	0.06%
2021/10/12	6.6	125.20	1	124.00	124.00	5.6	26,618	0.02%
2021/10/08	11.1	129.72	28.1	128.70	130.00	-17	26,985	-0.06%
2021/10/07	10	125.55	10.5	125.62	126.50	-0.5	27,350	0.00%
2021/10/06	7	123.79	4	123.00	121.50	3	27,579	0.01%
2021/10/05	24	122.12	21	121.31	125.50	3	28,182	0.01%
2021/10/04	49	124.38	14	126.93	122.50	35	28,552	0.12%
2021/10/01	29	127.52	4	128.25	127.50	25	29,957	0.08%
2021/09/30	18	130.56	14	130.86	132.00	4	30,758	0.01%
2021/09/29	59	130.68	30.6	132.38	131.00	28.4	30,847	0.09%
2021/09/28	40	133.55	7	135.50	137.00	33	31,223	0.11%
2021/09/27	19.1	138.29	7	138.50	138.00	12.1	31,120	0.04%
2021/09/24	4	144.24	2.1	144.76	143.00	1.9	31,299	0.01%
2021/09/23	11.1	142.24	19	144.21	142.00	-7.9	31,283	-0.03%
2021/09/22	16	141.69	5	143.10	141.00	11	31,298	0.04%
2021/09/17	22.1	146.55	21	145.36	147.50	1.1	31,413	0.00%
2021/09/16	15.1	145.40	27.1	145.69	145.50	-12	31,702	-0.04%
2021/09/15	11.3	142.87	9	142.39	141.50	2.3	32,148	0.01%
2021/09/14	15.1	142.83	10	144.50	142.50	5.1	32,906	0.02%
2021/09/13	8	144.38	8	145.00	144.50	0	34,201	0.00%
2021/09/10	19	144.50	11	144.50	145.50	8	34,822	0.02%
2021/09/09	10	143.55	11.1	143.92	144.00	-1.1	35,693	0.00%
2021/09/08	17.4	141.66	18	141.89	143.00	-0.7	36,309	0.00%
2021/09/07	33.9	148.59	12.3	151.62	148.50	21.6	36,278	0.06%
2021/09/06	38.6	155.22	40.5	154.31	154.50	-2	36,028	-0.01%
2021/09/03	27	151.21	50.8	151.61	155.00	-23.8	36,071	-0.07%
2021/09/02	23.6	148.31	14	149.25	147.50	9.6	36,138	0.03%
2021/09/01	15.5	148.38	24	148.46	148.50	-8.6	36,936	-0.02%
2021/08/31	14.8	147.14	14	147.36	147.50	0.8	38,702	0.00%
2021/08/30	10.9	147.92	8	147.06	148.00	2.9	40,199	0.01%
2021/08/27	27	142.24	35	144.40	144.50	-8	40,642	-0.02%
2021/08/26	15.2	141.62	6	139.92	139.50	9.2	41,119	0.02%
2021/08/25	5.9	143.10	25.3	142.68	142.50	-19.5	41,272	-0.05%
2021/08/24	1	139.00	3	140.50	136.50	-2	41,305	0.00%
2021/08/23	7.2	137.81	7	138.50	138.00	0.2	41,850	0.00%
2021/08/20	19	133.26	19	133.79	134.00	0	41,914	0.00%
2021/08/19	37	134.58	14	133.86	131.00	23	41,943	0.05%
2021/08/18	14	132.57	23	132.02	138.00	-9	41,982	-0.02%
2021/08/17	42	131.01	21	132.57	128.50	21	42,183	0.05%
2021/08/16	9	134.94	10	135.25	136.50	-1	42,389	0.00%
2021/08/13	19.1	136.82	18	137.39	135.00	1.1	42,727	0.00%
2021/08/12	9	141.22	15	140.33	142.00	-6	42,740	-0.01%
2021/08/11	14	137.89	26	138.37	138.50	-12	42,965	-0.03%
2021/08/10	57.1	141.01	23	141.80	141.00	34.1	43,419	0.08%
2021/08/09	11	145.68	7.2	146.22	145.00	3.9	43,941	0.01%
2021/08/06	9.1	145.84	1	146.00	146.00	8.1	44,561	0.02%
2021/08/05	5.3	148.87	14.5	149.98	148.50	-9.2	44,987	-0.02%
2021/08/04	22.5	147.69	19	148.24	147.00	3.5	45,362	0.01%
2021/08/03	22	148.28	33	147.76	150.00	-11	45,466	-0.02%
2021/08/02	8.1	145.87	7	145.43	145.50	1.1	45,164	0.00%
2021/07/30	58.8	148.35	24.1	146.30	146.00	34.7	45,517	0.08%
2021/07/29	32.1	147.50	94.1	149.28	151.50	-62	45,311	-0.14%
2021/07/28	72.1	132.38	66	133.95	138.00	6.1	44,177	0.01%
2021/07/27	61.5	142.71	177	144.34	142.00	-115.5	44,252	-0.26%	大賣/鉅額交易
2021/07/26	8.2	142.85	51	143.76	146.00	-42.9	44,447	-0.10%
2021/07/23	152.5	146.80	67	143.31	139.50	85.5	45,863	0.19%	大買/
2021/07/22	47.4	142.61	71	144.68	146.50	-23.6	45,892	-0.05%
2021/07/21	50.3	142.50	34	139.85	137.50	16.3	45,871	0.04%
2021/07/20	38.6	141.09	40	143.06	141.50	-1.4	46,677	0.00%
2021/07/19	23.2	142.62	18	141.36	142.00	5.2	46,741	0.01%
2021/07/16	10.2	142.40	25	143.38	143.50	-14.8	46,909	-0.03%
2021/07/15	50.1	143.49	49	143.24	143.50	1.1	46,916	0.00%
2021/07/14	45.5	141.12	34	141.25	143.00	11.5	46,657	0.02%
2021/07/13	22.3	139.16	39	138.41	136.00	-16.7	46,685	-0.04%
2021/07/12	129.7	143.75	99	142.58	140.50	30.7	46,350	0.07%	大買/
2021/07/09	129.2	140.98	185	140.30	142.50	-55.8	45,699	-0.12%	大買/大賣/
2021/07/08	153.8	144.82	59.3	143.82	141.00	94.5	45,170	0.21%	大買/
2021/07/07	57	136.64	61	137.66	137.00	-4	43,617	-0.01%
2021/07/06	59.4	133.40	49	133.42	132.50	10.4	42,823	0.02%
2021/07/05	51.6	133.98	77	130.51	132.00	-25.4	42,622	-0.06%
2021/07/02	65.2	127.44	39	124.96	126.50	26.2	42,212	0.06%
2021/07/01	36.3	123.64	24	127.75	123.50	12.3	42,277	0.03%
2021/06/30	23	129.00	32.1	128.76	129.00	-9.1	42,027	-0.02%
2021/06/29	36	128.08	39.1	130.37	127.50	-3.1	42,316	-0.01%
2021/06/28	49.2	127.94	51.3	127.98	129.00	-2.1	42,459	0.00%
2021/06/25	43.3	128.27	50	130.04	127.50	-6.7	43,049	-0.02%
2021/06/24	55.1	133.32	50	131.78	131.00	5.1	42,902	0.01%
2021/06/23	78.2	134.77	66	135.87	132.00	12.2	42,736	0.03%
2021/06/22	113.1	136.48	121.5	137.02	134.50	-8.4	42,414	-0.02%	大買/大賣/
2021/06/21	136.2	130.67	78	131.98	131.00	58.2	41,300	0.14%	大買/
2021/06/18	113.3	134.37	104	135.49	130.00	9.3	40,949	0.02%	大買/大賣/
2021/06/17	75.1	133.37	97.6	130.23	134.00	-22.5	40,204	-0.06%
2021/06/16	69.1	128.48	85	127.57	126.00	-15.9	39,790	-0.04%
2021/06/15	58	126.87	59	127.26	127.00	-1	39,540	0.00%
2021/06/11	50.1	125.93	42	127.33	124.50	8.1	39,293	0.02%
2021/06/10	72.1	128.23	70	128.30	129.00	2.1	38,866	0.01%
2021/06/09	90.9	127.91	93	128.45	127.00	-2.1	38,364	-0.01%
2021/06/08	125.7	129.49	116.6	129.64	125.50	9.1	37,625	0.02%	大買/大賣/
2021/06/07	124.7	123.52	147.3	124.33	127.50	-22.6	35,915	-0.06%	大買/大賣/
2021/06/04	62.2	118.03	29	117.84	117.50	33.2	34,528	0.10%
2021/06/03	22.3	117.07	71.3	118.42	121.50	-49	34,260	-0.14%
2021/06/02	28.2	111.95	28	112.89	110.50	0.2	33,571	0.00%
2021/06/01	54.6	113.84	46	113.90	113.00	8.6	33,590	0.03%
2021/05/31	19.5	109.73	49.5	110.12	112.50	-30.1	33,698	-0.09%
2021/05/28	27.1	104.01	37	103.84	104.50	-9.9	33,554	-0.03%
2021/05/27	27.1	100.77	17	101.29	101.00	10.1	33,888	0.03%
2021/05/26	19.1	103.45	12	105.08	103.00	7.1	34,331	0.02%
2021/05/25	55.2	106.45	52	105.98	105.50	3.2	35,061	0.01%
2021/05/24	34.6	101.96	43	100.79	103.50	-8.4	36,108	-0.02%
2021/05/21	14.2	99.14	46.4	99.02	100.50	-32.2	37,302	-0.09%
2021/05/20	49.1	96.29	26	96.50	94.60	23	37,401	0.06%
2021/05/19	21.1	98.56	26	98.55	98.10	-4.9	37,295	-0.01%
2021/05/18	32.1	97.66	50	97.79	99.70	-17.9	37,232	-0.05%
2021/05/17	66	93.84	45	95.09	93.10	21	37,215	0.06%
2021/05/14	46	100.08	54	97.89	95.00	-8	37,677	-0.02%
2021/05/13	40	92.38	65.1	92.64	94.60	-25.1	38,375	-0.07%
2021/05/12	35	93.65	56	94.58	91.20	-21	38,151	-0.06%
2021/05/11	30.1	98.25	13	96.93	96.40	17.1	37,916	0.04%
2021/05/10	28.1	101.79	23	105.98	101.50	5.1	37,896	0.01%
2021/05/07	65	107.29	40	107.36	106.50	25	37,982	0.07%
2021/05/06	38	104.50	43	103.18	106.50	-5	37,971	-0.01%
2021/05/05	34	100.77	26	102.20	99.00	8	37,700	0.02%
2021/05/04	15.2	103.62	108.1	103.90	104.50	-92.9	37,873	-0.25%	大賣/
2021/05/03	36.5	114.16	28	111.75	109.50	8.5	37,914	0.02%
2021/04/29	79.5	115.88	77.1	115.61	115.00	2.4	38,351	0.01%
2021/04/28	36	107.38	86.8	109.80	112.50	-50.7	36,899	-0.14%
2021/04/27	23.6	101.47	46	102.37	102.50	-22.4	36,684	-0.06%
2021/04/26	34	97.73	108.4	98.37	99.80	-74.4	36,282	-0.21%	大賣/
2021/04/23	11	93.16	33	93.62	94.20	-22	35,756	-0.06%
2021/04/22	48	92.00	124	92.22	90.80	-76	36,308	-0.21%	大賣/
2021/04/21	30	92.79	26	93.60	92.60	4	36,378	0.01%
2021/04/20	64	93.34	39	93.40	93.30	25	37,309	0.07%
2021/04/19	44	92.93	50	93.09	93.20	-6	38,595	-0.02%
2021/04/16	27.1	88.90	21	89.78	90.10	6.1	38,726	0.02%
2021/04/15	4	87.88	14	88.38	87.90	-10	39,070	-0.03%
2021/04/14	45	86.13	8	87.46	87.50	37	39,642	0.09%
2021/04/13	7	88.99	37	89.22	88.00	-30	41,201	-0.07%
2021/04/12	19.5	90.62	6	90.83	89.60	13.5	42,270	0.03%
2021/04/09	55.1	92.07	47	92.90	91.70	8.1	43,353	0.02%
2021/04/08	14.1	91.73	47.2	92.48	92.90	-33.1	43,479	-0.08%
2021/04/07	94.1	92.06	43	93.10	91.40	51.1	43,664	0.12%
2021/04/06	7	92.13	21	93.17	93.10	-14	43,839	-0.03%
2021/04/01	42.5	91.77	36	92.51	91.60	6.5	43,770	0.01%
2021/03/31	50.1	91.60	42	91.96	91.50	8.1	43,520	0.02%
2021/03/30	61	91.99	79	92.03	91.20	-18	43,491	-0.04%
2021/03/29	49.1	89.76	44	90.41	89.80	5.1	43,283	0.01%
2021/03/26	24	88.81	110	88.89	89.90	-86	43,297	-0.20%	大賣/
2021/03/25	68.1	86.46	36	87.28	85.90	32.1	43,389	0.07%
2021/03/24	62	88.30	53.3	88.26	87.90	8.7	43,405	0.02%
2021/03/23	51.2	88.38	51	88.60	88.00	0.2	44,490	0.00%
2021/03/22	50	87.76	45	87.99	87.70	5	45,900	0.01%
2021/03/19	49	89.81	36	91.13	89.00	13	46,716	0.03%
2021/03/18	49	92.51	81	92.95	92.10	-32	46,643	-0.07%
2021/03/17	25	91.04	29	91.36	90.90	-4	47,115	-0.01%
2021/03/16	29	90.85	36	91.27	90.70	-7	47,263	-0.01%
2021/03/15	35.1	90.92	16	90.89	90.60	19.1	47,636	0.04%
2021/03/12	89.1	92.63	55	92.68	91.50	34.1	47,867	0.07%
2021/03/11	57.1	91.38	67	90.86	92.90	-9.9	47,966	-0.02%
2021/03/10	42.1	88.52	34	88.91	88.70	8.1	48,491	0.02%
2021/03/09	68.3	87.25	53	88.02	86.60	15.3	48,790	0.03%
2021/03/08	47	91.68	54	91.50	90.20	-7	48,940	-0.01%
2021/03/05	54	91.94	40	91.90	91.20	14	50,104	0.03%
2021/03/04	24	92.50	39.3	92.65	92.70	-15.3	52,442	-0.03%
2021/03/03	135.1	91.91	76	91.69	91.80	59.1	53,757	0.11%	大買/
2021/03/02	127.2	96.02	89	96.03	94.30	38.2	55,577	0.07%	大買/
2021/02/26	31	95.65	57	96.95	97.50	-26	56,057	-0.05%
2021/02/25	139.4	97.55	78.4	97.13	95.60	61	56,942	0.11%	大買/
2021/02/24	143.3	99.49	86	99.59	97.00	57.3	57,015	0.10%	大買/
2021/02/23	170.7	100.00	256.8	98.61	99.60	-86.1	55,581	-0.15%	大買/大賣/
2021/02/22	113	95.29	114	95.66	95.40	-1	54,311	0.00%	大買/大賣/
2021/02/19	40.1	91.92	41	91.95	91.60	-0.9	53,977	0.00%
2021/02/18	25.1	91.56	24	91.81	91.60	1.1	54,251	0.00%
2021/02/17	120.1	91.19	85	91.53	91.60	35.1	54,421	0.06%	大買/
2021/02/05	104	88.00	175.1	86.54	89.70	-71	54,179	-0.13%	大買/大賣/
2021/02/04	172	83.47	77	84.00	84.10	95	53,694	0.18%	大買/
2021/02/03	107.3	87.62	84	88.76	86.30	23.3	53,575	0.04%	大買/
2021/02/02	77	88.51	90	88.87	88.70	-13	54,535	-0.02%
2021/02/01	36.2	85.35	22	85.85	85.80	14.2	54,538	0.03%
2021/01/29	34.1	87.82	22	88.16	86.50	12.1	55,129	0.02%
2021/01/28	100.2	88.88	72	89.85	88.10	28.2	55,493	0.05%
2021/01/27	42.2	93.17	22	92.85	92.60	20.2	55,971	0.04%
2021/01/26	47.3	96.72	32	96.94	94.00	15.3	56,395	0.03%
2021/01/25	139.9	97.82	62	98.94	95.70	77.9	57,058	0.14%	大買/
2021/01/22	87.7	98.46	155.2	98.45	101.00	-67.5	57,884	-0.12%	大賣/
2021/01/21	35	94.96	69.1	94.46	95.60	-34	59,732	-0.06%
2021/01/20	57.4	94.04	57	95.71	92.40	0.4	61,407	0.00%
2021/01/19	68	96.36	80.3	96.82	96.40	-12.3	61,789	-0.02%
2021/01/18	78	96.26	32	95.37	95.00	46	61,976	0.07%
2021/01/15	17	97.79	56.5	99.49	100.00	-39.5	61,555	-0.06%
2021/01/14	28.4	97.62	4	98.48	96.70	24.4	61,284	0.04%
2021/01/13	165.9	99.29	107	100.72	97.60	58.9	61,781	0.10%	大買/大賣/
2021/01/12	104.7	98.16	112	96.33	99.40	-7.3	61,431	-0.01%	大買/大賣/
2021/01/11	19.3	92.80	66	92.92	94.90	-46.7	60,811	-0.08%
2021/01/08	53.4	90.38	18	91.67	90.20	35.4	61,011	0.06%
2021/01/07	82.2	92.33	96	93.63	92.10	-13.8	61,312	-0.02%
2021/01/06	145.8	94.34	375	95.43	91.10	-229.2	61,376	-0.37%	大買/大賣/鉅額交易
2021/01/05	112.5	91.80	136	91.62	94.30	-23.5	60,159	-0.04%	大買/大賣/
2021/01/04	311.8	89.90	133	90.51	90.50	178.8	60,302	0.30%	大買/大賣/鉅額交易
2020/12/31	42.1	87.30	37	87.54	87.40	5.1	60,960	0.01%
2020/12/30	71.7	87.06	106	87.23	86.90	-34.3	61,035	-0.06%	大賣/
2020/12/29	72.5	85.74	98	86.21	85.70	-25.5	61,404	-0.04%
2020/12/28	1.3	85.02	5.2	84.75	85.30	-3.9	61,824	-0.01%
2020/12/25	16	84.52	0	0.00	84.00	16	62,192	0.03%
2020/12/24	45.4	85.00	22	85.36	84.50	23.4	63,048	0.04%
2020/12/23	61	85.85	97	85.13	86.20	-36	63,601	-0.06%
2020/12/22	79	83.73	44	84.56	82.10	35	63,628	0.06%
2020/12/21	95	83.33	65	83.66	84.40	30	63,914	0.05%
2020/12/18	38	86.12	38	86.42	85.60	0	63,587	0.00%
2020/12/17	137.1	87.24	134	88.25	86.00	3.1	63,837	0.00%	大買/大賣/
2020/12/16	84	87.59	82	88.01	86.70	2	63,035	0.00%
2020/12/15	25	84.87	58	85.15	85.80	-33	61,831	-0.05%
2020/12/14	80	83.56	83	83.22	83.80	-3	61,512	0.00%
2020/12/11	75	82.69	85	83.21	81.60	-10	61,773	-0.02%
2020/12/10	27.2	82.44	10	82.62	82.20	17.2	62,338	0.03%
2020/12/09	139	84.13	120	83.79	83.20	19	62,771	0.03%	大買/大賣/
2020/12/08	14	83.21	20	83.57	84.50	-6	62,827	-0.01%
2020/12/07	27	82.07	36	82.66	82.00	-9	62,863	-0.01%
2020/12/04	61	82.01	29	82.34	81.30	32	62,840	0.05%
2020/12/03	68	84.18	38	84.29	83.70	30	62,580	0.05%
2020/12/02	24	85.54	30	85.69	85.20	-6	63,063	-0.01%
2020/12/01	111	85.56	49	86.54	84.70	62	63,151	0.10%	大買/
2020/11/30	29	92.08	53	92.30	89.90	-24	62,581	-0.04%
2020/11/27	166.2	90.37	156	90.46	90.40	10.2	60,742	0.02%	大買/大賣/
2020/11/26	146	88.26	206	86.24	89.60	-60	60,438	-0.10%	大買/大賣/
2020/11/25	174	83.18	186	83.47	83.10	-12	58,650	-0.02%	大買/大賣/
2020/11/24	137.7	81.85	194.1	81.59	82.00	-56.4	58,605	-0.10%	大買/大賣/
2020/11/23	103	78.37	120	78.10	78.70	-17	57,910	-0.03%	大買/大賣/
2020/11/20	79	75.58	106	75.03	75.70	-27	57,502	-0.05%	大賣/
2020/11/19	29	75.52	51	75.58	74.90	-22	58,172	-0.04%
2020/11/18	47	74.98	71	75.24	75.50	-24	59,352	-0.04%
2020/11/17	77.3	74.77	102	75.26	74.60	-24.7	61,134	-0.04%	大賣/
2020/11/16	71	74.55	78	74.10	74.60	-7	62,521	-0.01%
2020/11/13	80.1	72.67	93	73.08	74.10	-12.9	63,706	-0.02%
2020/11/12	158	73.55	133	73.68	72.60	25	64,521	0.04%	大買/大賣/
2020/11/11	67	73.70	75	73.77	74.30	-8	65,185	-0.01%
2020/11/10	50	71.64	58.5	71.91	71.50	-8.5	66,517	-0.01%
2020/11/09	6	69.88	5	69.94	69.50	1	69,019	0.00%
2020/11/06	48	70.22	57	69.95	68.80	-9	71,463	-0.01%
2020/11/05	17	68.81	21	69.07	68.80	-4	72,740	-0.01%
2020/11/04	56	67.28	64.5	67.50	68.80	-8.5	72,944	-0.01%
2020/11/03	32	66.07	16	66.22	66.30	16	72,802	0.02%
2020/11/02	46.5	66.12	21	66.96	65.20	25.5	73,546	0.03%
2020/10/30	95	68.59	71	69.11	68.20	24	74,091	0.03%
2020/10/29	130.1	68.44	114	68.13	67.90	16.1	73,573	0.02%	大買/大賣/
2020/10/28	194	76.41	110	76.36	74.90	84	71,088	0.12%	大買/大賣/
2020/10/27	76	82.83	24	83.31	81.60	52	70,088	0.07%
2020/10/26	43	84.72	46	84.58	85.40	-3	70,887	0.00%
2020/10/23	44	85.68	26	86.39	85.10	18	71,376	0.03%
2020/10/22	77.3	86.99	90	85.49	87.30	-12.7	72,429	-0.02%
2020/10/21	125	87.72	92	87.38	86.40	33	72,400	0.05%	大買/
2020/10/20	30	86.90	37	86.58	88.00	-7	71,906	-0.01%
2020/10/19	75.3	86.40	73	86.31	85.50	2.3	71,528	0.00%
2020/10/16	53	86.47	47	86.07	83.70	6	71,336	0.01%
2020/10/15	73	86.88	110	86.57	85.50	-37	71,712	-0.05%	大賣/
2020/10/14	39	85.78	55	85.63	85.60	-16	71,470	-0.02%
2020/10/13	63	85.03	58	84.70	85.50	5	71,194	0.01%
2020/10/12	114.3	85.31	107	85.37	85.20	7.3	70,769	0.01%	大買/大賣/
2020/10/08	134	82.52	159.1	82.50	84.80	-25.1	69,865	-0.04%	大買/大賣/
2020/10/07	15	78.73	54	78.81	79.00	-39	68,398	-0.06%
2020/10/06	53	78.74	44.1	77.95	77.70	9	68,258	0.01%
2020/10/05	24	76.75	61	76.61	78.20	-37	67,908	-0.05%
2020/09/30	31	73.95	20	74.34	74.40	11	67,513	0.02%
2020/09/29	87	76.31	57.1	76.61	74.10	30	67,447	0.04%
2020/09/28	48	76.63	68	76.23	77.50	-20	67,495	-0.03%
2020/09/25	35	73.41	85	73.75	72.50	-50	68,043	-0.07%
2020/09/24	100	75.05	50	74.49	73.80	50	68,601	0.07%
2020/09/23	67	77.83	58	78.01	77.30	9	68,536	0.01%
2020/09/22	54	77.53	55	78.37	77.40	-1	69,533	0.00%
2020/09/21	19	78.26	9	78.66	78.90	10	70,822	0.01%
2020/09/18	64	79.04	23	78.71	78.20	41	70,780	0.06%
2020/09/17	25	78.93	36	78.94	80.20	-11	71,756	-0.02%
2020/09/16	22	78.09	50	78.00	77.90	-28	71,586	-0.04%
2020/09/15	118	77.61	121	77.07	76.30	-3	71,361	0.00%	大買/大賣/
2020/09/14	45	75.10	64.2	74.65	76.00	-19.2	70,461	-0.03%
2020/09/11	54	72.36	61	72.31	72.30	-7	70,578	-0.01%
2020/09/10	46	72.98	24	72.80	72.90	22	70,539	0.03%
2020/09/09	23	72.96	92	73.17	73.90	-69	70,631	-0.10%
2020/09/08	30	73.24	25	73.34	73.20	5	70,710	0.01%
2020/09/07	41	73.28	70	72.79	72.10	-29	70,942	-0.04%
2020/09/04	69.5	76.53	39	76.05	75.70	30.5	71,624	0.04%
2020/09/03	39.5	78.64	99	79.01	78.60	-59.5	72,189	-0.08%
2020/09/02	91	76.73	76	76.72	76.80	15	71,634	0.02%
2020/09/01	162	76.80	106	76.08	77.40	56	71,278	0.08%	大買/大賣/
2020/08/31	42	74.78	25	75.66	73.60	17	70,230	0.02%
2020/08/28	73	75.32	60	75.16	74.50	13	70,159	0.02%
2020/08/27	52	78.51	21	78.03	77.30	31	69,615	0.04%
2020/08/26	46	79.40	53	79.48	79.60	-7	70,441	-0.01%
2020/08/25	58	79.54	52	79.89	78.70	6	71,019	0.01%
2020/08/24	66	78.10	54	77.91	79.20	12	70,251	0.02%
2020/08/21	126	80.99	117	81.39	80.60	9	69,177	0.01%	大買/大賣/
2020/08/20	151.1	82.80	92	81.43	79.70	59.1	67,258	0.09%	大買/
2020/08/19	111	87.34	202	87.21	88.50	-91	65,728	-0.14%	大買/大賣/
2020/08/18	101	84.36	94	84.50	84.10	7	64,433	0.01%	大買/
2020/08/17	123.5	84.10	78	85.27	83.00	45.5	63,683	0.07%	大買/
2020/08/14	210.6	82.21	228	82.64	85.00	-17.4	62,732	-0.03%	大買/大賣/
2020/08/13	440	89.05	344	87.72	80.60	96	60,857	0.16%	大買/大賣/
2020/08/12	303.6	86.67	326	85.54	89.00	-22.4	58,690	-0.04%	大買/大賣/
2020/08/11	276.8	80.08	274	79.32	81.60	2.8	56,951	0.00%	大買/大賣/
2020/08/10	194	77.03	155	76.68	76.00	39	55,194	0.07%	大買/大賣/
2020/08/07	142.2	75.60	126	75.68	75.50	16.2	54,697	0.03%	大買/大賣/
2020/08/06	300.5	75.29	251	75.43	76.10	49.5	54,167	0.09%	大買/大賣/
2020/08/05	263	72.59	283	70.98	73.70	-20	52,876	-0.04%	大買/大賣/
2020/08/04	131.5	66.53	152	65.98	67.00	-20.5	51,476	-0.04%	大買/大賣/
2020/08/03	29.5	63.86	23	64.20	63.40	6.5	51,017	0.01%
2020/07/31	47.1	64.00	41	64.15	64.30	6.1	51,372	0.01%
2020/07/30	97	61.82	97	61.42	62.90	0	50,629	0.00%
2020/07/29	39.5	58.43	91	57.68	59.00	-51.5	49,351	-0.10%
2020/07/28	97	58.41	128.2	58.12	59.40	-31.2	48,793	-0.06%	大賣/
2020/07/27	18	56.18	27	56.64	56.50	-9	48,176	-0.02%
2020/07/24	15	55.54	34	55.12	54.70	-19	49,017	-0.04%
2020/07/23	17	56.46	36	56.65	56.30	-19	49,234	-0.04%
2020/07/22	36	56.28	40	56.75	56.50	-4	49,184	-0.01%
2020/07/21	77.4	56.15	99	56.61	56.60	-21.6	48,638	-0.04%
2020/07/20	41.3	52.40	50	52.43	53.40	-8.7	47,666	-0.02%
2020/07/17	13	51.60	3	52.27	50.80	10	47,414	0.02%
2020/07/16	15	52.24	5	52.52	52.40	10	47,493	0.02%
2020/07/15	16	52.61	55	53.11	51.80	-39	47,550	-0.08%
2020/07/14	68	52.60	30	52.67	52.20	38	47,732	0.08%
2020/07/13	10	54.62	0	0.00	53.90	10	47,803	0.02%
2020/07/10	45.3	55.44	29	56.39	54.40	16.3	48,323	0.03%
2020/07/09	22.2	56.60	30	57.01	56.50	-7.8	48,738	-0.02%
2020/07/08	39	56.72	43	56.66	56.30	-4	49,117	-0.01%
2020/07/07	119	55.95	306	57.23	55.90	-187	48,970	-0.38%	大買/大賣/鉅額交易
2020/07/06	86	56.50	93	56.44	57.30	-7	48,832	-0.01%
2020/07/03	78	51.36	76	51.77	53.50	2	48,232	0.00%
2020/07/02	4	50.40	22	50.34	50.80	-18	47,947	-0.04%
2020/07/01	131.7	50.27	77	50.52	49.45	54.7	47,983	0.11%	大買/
2020/06/30	84	49.50	175	49.25	50.10	-91	47,110	-0.19%	大賣/
2020/06/29	15	46.47	25	46.60	46.30	-10	46,253	-0.02%
2020/06/24	121	47.17	80	47.53	47.00	41	46,104	0.09%	大買/
2020/06/23	44	46.40	22	46.30	46.10	22	45,327	0.05%
2020/06/22	6	46.01	56	46.01	45.85	-50	45,315	-0.11%
2020/06/19	82	45.68	35	45.94	45.95	47	45,664	0.10%
2020/06/18	51.3	45.55	56	45.67	45.75	-4.7	45,725	-0.01%
2020/06/17	91	45.36	29	45.38	45.00	62	45,501	0.14%
2020/06/16	185	44.99	54	45.34	45.00	131	45,354	0.29%	大買/鉅額交易
2020/06/15	54	44.42	52	44.67	44.00	2	45,893	0.00%
2020/06/12	82	44.82	102	44.70	44.80	-20	45,967	-0.04%	大賣/
2020/06/11	82	45.71	122	45.40	44.65	-40	45,829	-0.09%	大賣/
2020/06/10	24	44.99	85	45.13	45.20	-61	44,609	-0.14%
2020/06/09	17	43.65	8	43.62	43.30	9	43,921	0.02%
2020/06/08	64	44.25	28	44.05	43.85	36	44,642	0.08%
2020/06/05	38	45.05	15.2	45.17	44.80	22.8	44,671	0.05%
2020/06/04	46	44.55	49	44.59	44.80	-3	44,895	-0.01%
2020/06/03	115	43.74	231	43.73	43.80	-116	44,819	-0.26%	大買/大賣/鉅額交易
2020/06/02	118	44.47	167	44.12	43.40	-49	44,441	-0.11%	大買/大賣/
2020/06/01	43	42.16	130	42.95	44.10	-87	43,713	-0.20%	大賣/
2020/05/29	61	40.48	35	40.14	40.10	26	42,868	0.06%
2020/05/28	98	40.62	19	40.81	40.40	79	43,321	0.18%
2020/05/27	142	40.28	16	40.34	39.90	126	43,190	0.29%	大買/鉅額交易
2020/05/26	53	40.43	90	40.03	40.00	-37	43,422	-0.09%
2020/05/25	67	38.61	58	38.91	39.40	9	43,314	0.02%
2020/05/22	71	39.57	64	39.57	39.15	7	43,210	0.02%
2020/05/21	54	40.49	51.8	40.46	40.75	2.2	42,963	0.01%
2020/05/20	46	39.54	24	39.59	39.60	22	42,730	0.05%
2020/05/19	123	38.04	83	38.82	39.10	40	42,249	0.09%	大買/
2020/05/18	95	40.85	57	41.07	39.55	38	40,794	0.09%
2020/05/15	65	43.37	116	42.83	43.90	-51	39,772	-0.13%	大賣/
2020/05/14	82	43.79	66	43.80	42.80	16	39,458	0.04%
2020/05/13	40	44.83	48	45.21	44.70	-8	39,414	-0.02%
2020/05/12	30	44.94	30	45.00	45.00	0	39,518	0.00%
2020/05/11	58	45.43	56	45.43	44.95	2	40,066	0.00%
2020/05/08	64	44.85	64	44.94	44.70	0	39,944	0.00%
2020/05/07	61	44.04	80	44.32	44.30	-19	39,895	-0.05%
2020/05/06	37	42.93	78	42.93	43.05	-41	39,295	-0.10%
2020/05/05	73	43.16	206	43.30	42.50	-133	39,282	-0.34%	大賣/鉅額交易
2020/05/04	90	42.82	75	42.37	43.00	15	39,354	0.04%
2020/04/30	42	42.81	381.1	42.61	42.85	-339.1	39,758	-0.85%	大賣/鉅額交易
2020/04/29	91	41.77	158	41.37	42.00	-67	39,510	-0.17%	大賣/
2020/04/28	74	39.09	59	39.19	39.45	15	38,831	0.04%
2020/04/27	260	38.39	17	38.10	38.30	243	38,629	0.63%	大買/鉅額交易
2020/04/24	10	37.50	9	37.71	37.45	1	38,706	0.00%
2020/04/23	35	37.65	27	37.83	37.60	8	38,911	0.02%
2020/04/22	18	36.13	7	37.38	37.45	11	39,313	0.03%
2020/04/21	38	37.19	12	38.10	36.65	26	39,455	0.07%
2020/04/20	13	37.99	1	37.95	38.10	12	40,149	0.03%
2020/04/17	50	38.22	52	39.22	38.10	-2	40,384	0.00%
2020/04/16	19	37.66	13	38.37	38.10	6	40,082	0.01%
2020/04/15	110	38.46	38	39.16	37.40	72	39,668	0.18%	大買/
2020/04/14	52	37.94	58	37.77	38.15	-6	38,970	-0.02%
2020/04/13	33	36.09	42	36.19	35.55	-9	38,277	-0.02%
2020/04/10	13	34.45	10	34.71	35.00	3	37,686	0.01%
2020/04/09	26	35.05	18	34.93	34.70	8	37,724	0.02%
2020/04/08	12	33.78	96	33.65	34.00	-84	37,357	-0.22%
2020/04/07	79	32.79	40	33.23	33.15	39	36,620	0.11%
2020/04/06	51	31.23	9	31.36	31.35	42	35,705	0.12%
2020/04/01	11	31.81	4	31.88	31.70	7	35,234	0.02%
2020/03/31	42	32.44	51	32.25	32.00	-9	35,038	-0.03%
2020/03/30	3	29.43	53	30.26	30.90	-50	34,207	-0.15%
2020/03/27	62	31.73	6	31.87	30.25	56	34,448	0.16%
2020/03/26	12	31.05	9	30.78	31.00	3	34,488	0.01%
2020/03/25	18	30.96	73	30.91	31.10	-55	34,099	-0.16%
2020/03/24	19	28.86	13	28.80	28.60	6	33,725	0.02%
2020/03/23	227	26.72	10	27.29	27.05	217	33,364	0.65%	大買/鉅額交易
2020/03/20	50	26.25	3	27.05	27.05	47	33,143	0.14%
2020/03/19	9	25.53	101	25.09	24.60	-92	33,038	-0.28%	大賣/
2020/03/18	6	27.10	5	27.47	26.20	1	32,226	0.00%
2020/03/17	9	27.37	13	26.60	26.50	-4	31,953	-0.01%
2020/03/16	24	29.43	143	31.34	28.40	-119	31,401	-0.38%	大賣/鉅額交易
2020/03/13	164	30.54	24	30.48	31.45	140	31,149	0.45%	大買/鉅額交易
2020/03/12	118	35.08	151	35.35	33.70	-33	30,591	-0.11%	大買/大賣/
2020/03/11	33	39.07	62	37.54	37.40	-29	29,728	-0.10%
2020/03/10	84.1	38.32	55	38.37	38.95	29.1	29,350	0.10%
2020/03/09	8	40.14	16	40.08	39.50	-8	28,782	-0.03%
2020/03/06	32	41.84	3	41.60	41.60	29	28,629	0.10%
2020/03/05	75	42.37	12	42.53	41.90	63	29,206	0.22%
2020/03/04	25	41.42	46	41.78	41.40	-21	28,573	-0.07%
2020/03/03	62	41.72	41	41.82	41.45	21	28,765	0.07%
2020/03/02	29	39.04	121	38.71	39.25	-92	28,375	-0.32%	大賣/
2020/02/27	24	39.56	226	39.96	40.00	-202	28,339	-0.71%	大賣/鉅額交易
2020/02/26	34	41.99	20	41.05	41.25	14	28,229	0.05%
2020/02/25	14	42.13	1	42.10	41.75	13	28,242	0.05%
2020/02/24	10	41.86	17	42.17	42.45	-7	28,228	-0.02%
2020/02/21	1	42.20	5	42.00	41.70	-4	28,350	-0.01%
2020/02/20	2	42.25	4	42.68	42.00	-2	28,511	-0.01%
2020/02/19	31	42.05	11	41.97	41.75	20	28,704	0.07%
2020/02/18	1	41.00	2	41.00	41.10	-1	29,215	0.00%
2020/02/17	13	41.37	5	41.30	41.35	8	29,396	0.03%
2020/02/14	46	41.98	2	42.05	41.50	44	29,899	0.15%
2020/02/13	69	42.43	44	42.20	42.05	25	30,681	0.08%
2020/02/12	52	41.79	84	42.42	42.85	-32	31,059	-0.10%
2020/02/11	37	40.15	2	40.40	40.30	35	30,346	0.12%
2020/02/10	47	36.61	55	38.29	39.85	-8	30,380	-0.03%
2020/02/07	10	39.42	8	39.27	38.90	2	30,561	0.01%
2020/02/06	23	40.14	17	39.96	40.20	6	30,529	0.02%
2020/02/05	68	39.43	43	39.73	39.15	25	30,330	0.08%
2020/02/04	19	39.41	79	39.66	40.25	-60	29,924	-0.20%
2020/02/03	60	36.61	115	35.78	36.75	-55	29,326	-0.19%	大賣/
2020/01/31	69	37.91	32	39.82	38.65	37	29,221	0.13%
2020/01/30	35	40.53	11	40.50	40.35	24	28,739	0.08%
2020/01/20	107	44.23	4	44.70	44.80	103	28,516	0.36%	大買/鉅額交易
2020/01/17	24	43.34	0	0.00	43.25	24	28,408	0.08%
2020/01/16	93	44.04	6	44.06	43.60	87	28,750	0.30%
2020/01/15	17	44.78	4	45.45	44.75	13	28,458	0.05%
2020/01/14	229	44.73	315	45.57	45.40	-86	29,106	-0.30%	大買/大賣/
2020/01/13	20	43.00	26	43.08	43.90	-6	28,019	-0.02%
2020/01/10	80	41.91	58	41.61	42.40	22	27,883	0.08%
2020/01/09	49	41.21	2	41.48	41.05	47	28,095	0.17%
2020/01/08	10	40.57	7	40.44	40.45	3	28,732	0.01%
2020/01/07	1	41.15	8	41.34	41.30	-7	29,020	-0.02%
2020/01/06	6	41.09	15	40.90	41.35	-9	29,488	-0.03%
2020/01/03	5	42.92	2	43.20	42.50	3	29,657	0.01%
2020/01/02	22	43.26	37	43.20	43.60	-15	29,556	-0.05%
2019/12/31	1	42.00	3	41.83	42.00	-2	29,407	-0.01%
2019/12/30	0	0.00	12	41.69	41.80	-12	29,720	-0.04%
2019/12/27	2	41.40	0	0.00	41.65	2	29,875	0.01%
2019/12/26	7	41.07	4	41.10	41.10	3	30,009	0.01%
2019/12/25	11	41.55	0	0.00	41.50	11	30,110	0.04%
2019/12/24	9	41.44	24	41.62	42.25	-15	30,221	-0.05%
2019/12/23	86	42.48	6	43.36	41.50	80	29,838	0.27%
2019/12/20	4	43.94	1	43.95	44.10	3	29,535	0.01%
2019/12/19	11	44.15	5	44.07	43.90	6	29,698	0.02%
2019/12/18	37	45.09	46	45.19	44.80	-9	29,918	-0.03%
2019/12/17	50	45.91	6	45.96	45.75	44	30,235	0.15%
2019/12/16	46	45.20	13	45.25	45.40	33	30,282	0.11%
2019/12/13	9	43.90	6	44.41	44.30	3	30,577	0.01%
2019/12/12	5	44.78	6	44.84	44.75	-1	30,970	0.00%
2019/12/11	2	43.90	1	43.95	43.90	1	31,881	0.00%
2019/12/10	5	43.66	3	43.68	44.00	2	32,413	0.01%
2019/12/09	5	44.66	1	44.70	44.35	4	32,396	0.01%
2019/12/06	7	44.78	0	0.00	44.75	7	33,039	0.02%
2019/12/05	1	44.85	1	44.85	44.60	0	33,533	0.00%
2019/12/04	14	44.52	10	44.53	44.20	4	34,215	0.01%
2019/12/03	45	44.35	4	44.20	44.80	41	36,255	0.11%
2019/12/02	30	44.24	5	44.75	44.15	25	36,548	0.07%
2019/11/29	20	46.25	5	46.48	46.15	15	37,032	0.04%
2019/11/28	24	47.88	45	48.05	47.00	-21	36,977	-0.06%
2019/11/27	5	47.10	7	46.94	47.00	-2	36,689	-0.01%
2019/11/26	44	46.73	14	46.94	46.35	30	36,692	0.08%
2019/11/25	19	46.43	4	46.66	46.35	15	36,504	0.04%
2019/11/22	43	47.40	25	47.09	47.00	18	36,500	0.05%
2019/11/21	7	48.06	0	0.00	48.00	7	36,640	0.02%
2019/11/20	51	48.30	31	48.17	48.80	20	37,003	0.05%
2019/11/19	15	48.67	3	48.93	48.55	12	37,762	0.03%
2019/11/18	8	49.61	7	49.51	49.65	1	37,745	0.00%
2019/11/15	23	49.71	41	49.71	48.50	-18	37,910	-0.05%
2019/11/14	6	48.69	23	48.43	48.10	-17	37,402	-0.05%
2019/11/13	40	48.36	4	48.40	48.30	36	37,744	0.10%
2019/11/12	41	48.92	236	48.68	50.00	-195	38,117	-0.51%	大賣/鉅額交易
2019/11/11	15	47.86	88	47.88	47.10	-73	38,339	-0.19%
2019/11/08	0	0.00	12	46.17	46.00	-12	37,832	-0.03%
2019/11/07	6	45.46	11	45.32	45.90	-5	38,154	-0.01%
2019/11/06	34	45.72	12	45.72	45.20	22	38,583	0.06%
2019/11/05	15	47.50	10	47.65	47.50	5	38,615	0.01%
2019/11/04	1	47.65	3	48.00	47.40	-2	39,116	-0.01%
2019/11/01	5	47.00	17	46.98	47.20	-12	39,316	-0.03%
2019/10/31	31	47.51	0	0.00	47.15	31	40,213	0.08%
2019/10/30	5	47.80	14	47.66	48.25	-9	40,268	-0.02%
2019/10/29	128	47.33	50	47.36	46.90	78	40,202	0.19%	大買/
2019/10/28	162	47.99	15	47.62	47.50	147	40,359	0.36%	大買/鉅額交易
2019/10/25	7	48.19	4	48.15	48.20	3	40,460	0.01%
2019/10/24	39	48.67	28	47.86	48.15	11	40,493	0.03%
2019/10/23	10	47.98	11	48.04	48.25	-1	40,302	0.00%
2019/10/22	16	48.16	30	48.03	48.25	-14	40,503	-0.03%
2019/10/21	4	45.95	0	0.00	45.85	4	40,114	0.01%
2019/10/18	5	46.35	3	46.60	46.20	2	40,718	0.00%
2019/10/17	9	47.48	8	47.52	47.00	1	42,029	0.00%
2019/10/16	4	47.33	26	47.71	47.80	-22	43,605	-0.05%
2019/10/15	3	46.57	2	46.30	46.55	1	43,671	0.00%
2019/10/14	14	45.42	25	45.38	46.35	-11	43,508	-0.03%
2019/10/09	13	43.60	3	43.98	43.10	10	43,186	0.02%
2019/10/08	15	45.98	0	0.00	45.60	15	43,288	0.03%
2019/10/07	7	46.15	9	46.49	46.40	-2	43,819	0.00%
2019/10/04	3	45.77	12	45.81	45.30	-9	44,048	-0.02%
2019/10/03	9	44.76	3	44.37	45.15	6	44,257	0.01%
2019/10/02	1	44.40	1	44.80	44.80	0	44,342	0.00%
2019/10/01	13	43.71	15	44.01	44.20	-2	44,433	0.00%
2019/09/27	13	44.40	12	44.70	43.65	1	44,569	0.00%
2019/09/26	5	45.77	52	45.88	45.20	-47	44,804	-0.10%
2019/09/25	68	45.42	203	45.66	45.50	-135	45,212	-0.30%	大賣/鉅額交易
2019/09/24	11	46.96	33	47.09	46.65	-22	45,998	-0.05%
2019/09/23	19	47.11	57	47.78	47.65	-38	46,264	-0.08%
2019/09/20	45	45.77	30	45.92	46.50	15	46,602	0.03%
2019/09/19	43	46.33	13	46.52	46.50	30	46,573	0.06%
2019/09/18	15	46.17	6	46.68	46.30	9	46,481	0.02%
2019/09/17	47.7	46.70	118	46.53	46.10	-70.3	46,224	-0.15%	大賣/
2019/09/16	126	45.55	81	45.94	46.80	45	46,336	0.10%	大買/
2019/09/12	18	44.28	22	44.78	44.95	-4	46,632	-0.01%
2019/09/11	1	43.55	6.1	43.58	43.25	-5.1	47,238	-0.01%
2019/09/10	90	43.51	33	43.77	43.05	57	47,453	0.12%
2019/09/09	64	43.90	151	44.32	44.80	-87	47,335	-0.18%	大賣/
2019/09/06	119.3	44.44	286	43.97	43.85	-166.7	47,198	-0.35%	大買/大賣/鉅額交易
2019/09/05	97	43.24	279.6	43.29	44.65	-182.6	46,991	-0.39%	大賣/鉅額交易
2019/09/04	3	40.80	12	40.93	41.25	-9	45,506	-0.02%
2019/09/03	49	40.74	20	41.22	39.80	29	46,523	0.06%
2019/09/02	3	39.70	6	39.78	40.00	-3	46,195	-0.01%
2019/08/30	5	39.49	17	39.74	39.05	-12	46,240	-0.03%
2019/08/29	2	39.43	10	39.30	39.05	-8	46,775	-0.02%
2019/08/28	12	38.84	5	38.92	38.85	7	46,957	0.01%
2019/08/27	24	38.91	1	39.40	38.55	23	47,307	0.05%
2019/08/26	16	39.12	3	38.80	38.80	13	47,564	0.03%
2019/08/23	51	40.51	27	40.66	40.65	24	47,781	0.05%
2019/08/22	87	40.34	76	40.93	41.10	11	47,682	0.02%
2019/08/21	33	39.58	2	40.28	39.55	31	46,899	0.07%
2019/08/20	96	40.23	18	40.12	39.90	78	47,010	0.17%
2019/08/19	75	39.66	28	39.44	39.70	47	47,277	0.10%
2019/08/16	64	39.59	10	39.79	39.25	54	48,111	0.11%
2019/08/15	32	38.63	86	38.55	39.85	-54	48,224	-0.11%
2019/08/14	260.3	39.76	73	39.24	39.00	187.3	47,799	0.39%	大買/鉅額交易
2019/08/13	37	37.29	19	37.25	37.10	18	47,419	0.04%
2019/08/12	54	38.08	59	38.30	38.05	-5	48,458	-0.01%
2019/08/08	40	37.80	46	37.63	38.15	-6	49,224	-0.01%
2019/08/07	76	36.82	101	36.87	36.35	-25	49,545	-0.05%	大賣/
2019/08/06	156	34.92	121	34.97	35.75	35	49,334	0.07%	大買/大賣/
2019/08/05	4	36.13	2	36.80	35.90	2	49,294	0.00%
2019/08/02	93	35.63	59	36.13	36.65	34	49,868	0.07%
2019/08/01	5	37.34	1	37.35	37.25	4	49,421	0.01%
2019/07/31	14	38.02	3	37.88	38.00	11	49,781	0.02%
2019/07/30	15	39.00	5	39.81	38.70	10	49,785	0.02%
2019/07/29	13	40.61	7	40.59	40.20	6	50,021	0.01%
2019/07/26	61	40.99	27	41.03	41.15	34	50,057	0.07%
2019/07/25	8	40.20	16	40.92	40.60	-8	50,000	-0.02%
2019/07/24	9	40.01	3	40.58	39.50	6	50,101	0.01%
2019/07/23	10	40.69	13	40.83	40.20	-3	50,660	-0.01%
2019/07/22	38	40.73	37	41.13	41.75	1	50,543	0.00%
2019/07/19	59.3	41.46	90	41.17	40.60	-30.7	50,467	-0.06%
2019/07/18	119	39.51	159	39.58	39.50	-40	49,616	-0.08%	大買/大賣/
2019/07/17	10	37.70	30	37.51	37.15	-20	48,002	-0.04%
2019/07/16	31	37.07	12	37.36	36.85	19	47,536	0.04%
2019/07/15	2	37.20	2	37.08	37.20	0	48,060	0.00%
2019/07/12	26	36.97	7	37.46	36.70	19	48,068	0.04%
2019/07/11	3	37.02	5	37.14	37.50	-2	47,836	0.00%
2019/07/10	3	35.80	1	36.00	35.80	2	47,672	0.00%
2019/07/09	22	36.01	5	36.42	35.30	17	47,496	0.04%
2019/07/08	4	36.95	14	36.95	37.15	-10	47,678	-0.02%
2019/07/05	39	37.47	10	37.30	37.45	29	48,388	0.06%
2019/07/04	14	37.31	21	37.59	37.30	-7	49,413	-0.01%
2019/07/03	46	37.46	34	37.15	37.20	12	50,337	0.02%
2019/07/02	43	38.53	16	38.72	38.50	27	51,725	0.05%
2019/07/01	3	38.07	27	38.49	38.75	-24	52,740	-0.05%
2019/06/28	49	35.59	37	35.73	35.25	12	52,305	0.02%
2019/06/27	44	34.98	69	35.60	35.50	-25	53,133	-0.05%
2019/06/26	0	0.00	1	34.75	34.50	-1	53,161	0.00%
2019/06/25	13	34.21	51	34.24	34.00	-38	53,193	-0.07%
2019/06/24	2	34.20	3	34.28	34.60	-1	53,604	0.00%
2019/06/21	38	35.29	1	35.65	34.55	37	54,627	0.07%
2019/06/20	33	35.36	28	35.38	35.40	5	54,301	0.01%
2019/06/19	47	33.32	27	34.06	34.75	20	53,334	0.04%
2019/06/18	8	31.41	2	31.55	31.60	6	52,857	0.01%
2019/06/17	4	32.11	3	32.37	32.00	1	53,956	0.00%
2019/06/14	4	32.35	1	32.15	31.80	3	54,160	0.01%
2019/06/13	3	32.82	12	33.43	32.60	-9	54,797	-0.02%
2019/06/12	42	33.20	40	33.48	32.95	2	54,846	0.00%
2019/06/11	57	32.62	53	32.67	33.50	4	54,597	0.01%
2019/06/10	6	30.93	4	30.75	31.00	2	53,189	0.00%
2019/06/06	3	28.63	3	28.78	28.65	0	52,550	0.00%
2019/06/05	7	29.76	1	30.40	28.70	6	52,461	0.01%
2019/06/04	5	29.65	16	29.48	29.45	-11	52,060	-0.02%
2019/06/03	4	28.95	3	28.75	28.70	1	52,433	0.00%
2019/05/31	6	29.63	42	29.66	29.95	-36	52,430	-0.07%
2019/05/30	45	28.90	15	28.89	28.60	30	52,743	0.06%
2019/05/29	7	28.20	15	27.55	28.65	-8	52,975	-0.02%
2019/05/28	7	28.18	6	28.46	28.00	1	52,718	0.00%
2019/05/27	3	28.53	4	28.41	28.15	-1	52,957	0.00%
2019/05/24	33	28.39	21	28.54	28.00	12	52,971	0.02%
2019/05/23	32	28.22	24	29.47	28.30	8	52,209	0.02%
2019/05/22	5	31.73	6	31.13	30.45	-1	51,339	0.00%
2019/05/21	37	30.80	30	30.95	31.15	7	50,851	0.01%
2019/05/20	87	31.08	36	30.93	30.45	51	50,485	0.10%
2019/05/17	55	33.01	34	34.86	31.60	21	49,911	0.04%
2019/05/16	53	36.04	42	36.77	34.70	11	48,884	0.02%
2019/05/15	230	37.08	274	36.24	37.50	-44	48,004	-0.09%	大買/大賣/
2019/05/14	65.5	35.38	66	35.49	35.00	-0.5	47,407	0.00%
2019/05/13	15	35.69	38	35.34	35.80	-23	47,291	-0.05%
2019/05/10	51.5	34.80	60	35.16	34.40	-8.5	47,036	-0.02%
2019/05/09	21	34.73	14	35.38	33.80	7	46,479	0.02%
2019/05/08	24	35.23	41	34.69	35.60	-17	46,563	-0.04%
2019/05/07	18	34.60	24	34.69	34.55	-6	46,466	-0.01%
2019/05/06	8	32.57	3	32.53	33.05	5	46,278	0.01%
2019/05/03	21	34.71	23	35.16	34.80	-2	46,117	0.00%
2019/05/02	4	34.09	2	34.25	34.40	2	46,079	0.00%
2019/04/30	100	33.78	69	33.64	34.45	31	46,322	0.07%
2019/04/29	23	33.38	11	33.03	32.50	12	45,976	0.03%
2019/04/26	21	36.50	64	36.39	36.05	-43	45,347	-0.09%
2019/04/25	5	37.87	9	37.74	37.95	-4	44,961	-0.01%
2019/04/24	27	37.91	36	36.99	37.95	-9	44,559	-0.02%
2019/04/23	7	36.21	6	36.65	36.25	1	44,060	0.00%
2019/04/22	12	37.75	6	37.77	37.60	6	44,178	0.01%
2019/04/19	20	37.97	23	38.47	37.60	-3	44,972	-0.01%
2019/04/17	4	37.63	5	37.95	37.55	-1	46,337	0.00%
2019/04/16	17	38.03	40	38.21	37.25	-23	46,299	-0.05%
2019/04/15	134	36.87	165	37.18	37.10	-31	46,543	-0.07%	大買/大賣/
2019/04/12	14	36.65	24	37.21	36.70	-10	47,031	-0.02%
2019/04/11	67	36.26	33	36.70	36.25	34	47,585	0.07%
2019/04/10	24	36.51	33	36.58	36.00	-9	47,233	-0.02%
2019/04/09	146	37.75	71	38.87	36.35	75	46,493	0.16%	大買/
2019/04/08	170	37.85	170.7	37.64	39.25	-0.7	46,201	0.00%	大買/大賣/
2019/04/03	44	35.64	64	35.09	36.05	-20	44,730	-0.04%
2019/04/02	21	32.80	18	32.64	32.95	3	43,720	0.01%
2019/04/01	5	31.42	27	31.28	32.30	-22	43,301	-0.05%
2019/03/29	10	29.41	11	29.88	29.60	-1	41,989	0.00%
2019/03/28	2	29.58	6	29.82	29.90	-4	41,685	-0.01%
2019/03/27	6	29.29	2	29.50	29.65	4	42,032	0.01%
2019/03/26	40	29.39	16	29.56	28.80	24	42,145	0.06%
2019/03/25	8	29.81	20	29.31	30.30	-12	41,759	-0.03%
2019/03/22	2	29.78	7	29.95	29.85	-5	42,580	-0.01%
2019/03/21	45	29.92	25	30.05	30.15	20	43,142	0.05%
2019/03/20	14	29.40	64	29.08	29.20	-50	43,479	-0.11%
2019/03/19	35	28.19	23	28.13	27.80	12	43,091	0.03%
2019/03/18	47	27.26	78	27.56	28.45	-31	43,621	-0.07%
2019/03/15	73	26.16	71	26.05	25.90	2	44,889	0.00%
2019/03/14	14	25.37	45	25.45	25.45	-31	45,411	-0.07%
2019/03/13	1	25.05	1	24.95	24.90	0	45,916	0.00%
2019/03/12	0	0.00	9	24.76	24.80	-9	46,127	-0.02%
2019/03/11	10	24.66	2	24.90	24.40	8	46,637	0.02%
2019/03/08	4	24.75	1	24.65	24.90	3	47,477	0.01%
2019/03/07	10	25.55	39	25.31	25.25	-29	48,383	-0.06%
2019/03/06	7	24.91	2	24.70	24.65	5	48,546	0.01%
2019/03/05	44	25.00	22	24.95	24.60	22	48,447	0.05%
2019/03/04	23	24.97	27	25.35	26.25	-4	48,144	-0.01%
2019/02/27	1	24.25	9	24.60	24.10	-8	47,438	-0.02%
2019/02/26	8	24.69	16.1	24.76	24.25	-8.1	47,534	-0.02%
2019/02/25	33	24.12	22	23.82	24.55	11	47,565	0.02%
2019/02/22	1	23.40	0	0.00	23.15	1	47,565	0.00%
2019/02/21	10	23.60	0	0.00	23.45	10	47,940	0.02%
2019/02/19	10	23.65	0	0.00	23.90	10	49,978	0.02%
2019/02/18	9	24.43	13	24.67	23.70	-4	51,142	-0.01%
2019/02/15	5	24.00	0	0.00	24.20	5	51,091	0.01%
2019/02/14	1	24.50	0	0.00	24.20	1	51,262	0.00%
2019/02/13	1	24.15	17	24.04	24.10	-16	51,254	-0.03%
2019/02/12	7	23.75	35.5	23.89	23.50	-28.5	50,880	-0.06%
2019/02/11	3	23.22	36	23.23	23.25	-33	50,453	-0.07%
2019/01/30	5	22.94	34	22.83	22.50	-29	50,157	-0.06%
2019/01/29	3	22.65	16	22.69	22.85	-13	49,844	-0.03%
2019/01/28	7	22.35	19	22.41	22.35	-12	49,256	-0.02%
2019/01/25	15	21.79	1	21.90	21.70	14	48,865	0.03%
2019/01/24	3	21.48	5	21.67	21.60	-2	48,687	0.00%
2019/01/23	4	21.08	1	21.05	21.15	3	48,309	0.01%
2019/01/22	1	21.15	1	21.25	21.35	0	48,270	0.00%
2019/01/21	17	22.29	0	0.00	22.10	17	48,107	0.04%
2019/01/18	9	22.15	20	22.05	22.15	-11	47,932	-0.02%
2019/01/17	72	21.71	57	21.36	21.45	15	47,527	0.03%
2019/01/16	57	21.27	60	21.37	21.55	-3	47,486	-0.01%
2019/01/15	58	21.31	62	21.10	21.10	-4	47,224	-0.01%
2019/01/14	100	20.73	106	20.82	21.05	-6	47,003	-0.01%	大賣/
2019/01/11	123	21.29	102	21.35	21.20	21	46,587	0.05%	大買/大賣/
2019/01/10	2	22.15	5	22.15	22.10	-3	45,563	-0.01%
2019/01/09	58	22.78	41	22.96	22.05	17	45,111	0.04%
2019/01/08	9	24.31	3	24.32	24.45	6	43,553	0.01%
2019/01/07	23	24.72	25	24.79	24.10	-2	43,384	0.00%
2019/01/04	38	23.92	56	23.98	23.90	-18	42,886	-0.04%
2019/01/03	27	23.95	53	24.02	24.20	-26	42,612	-0.06%
2019/01/02	0	0.00	23	23.12	23.10	-23	42,096	-0.05%
2018/12/28	11	22.56	0	0.00	22.30	11	41,712	0.03%
2018/12/27	3	22.48	16	22.73	23.20	-13	41,775	-0.03%
2018/12/26	1	21.65	1	21.25	21.20	0	40,818	0.00%
2018/12/25	51	22.51	30	22.52	22.05	21	40,503	0.05%
2018/12/24	1	23.45	47	23.04	23.45	-46	40,305	-0.11%
2018/12/22	2	22.55	0	0.00	22.60	2	40,166	0.00%
2018/12/21	24	22.63	0	0.00	22.90	24	40,995	0.06%
2018/12/20	46	22.45	22.5	22.72	22.95	23.5	40,686	0.06%
2018/12/19	43	22.86	1	22.70	22.25	42	40,167	0.10%
2018/12/18	17.5	22.82	1	22.60	23.10	16.5	40,020	0.04%
2018/12/17	11	22.45	24	22.86	22.45	-13	39,933	-0.03%
2018/12/14	18	23.08	26	22.98	22.60	-8	39,015	-0.02%
2018/12/13	9	23.21	23	23.18	22.95	-14	38,567	-0.04%
2018/12/12	34	24.44	41	24.60	24.20	-7	38,480	-0.02%
2018/12/11	10	24.74	22.3	24.70	24.65	-12.3	39,611	-0.03%
2018/12/10	48	24.26	61	24.07	24.45	-13	39,067	-0.03%
2018/12/07	0	0.00	31	23.23	23.35	-31	37,090	-0.08%
2018/12/06	17	22.06	15	22.03	21.25	2	36,201	0.01%
2018/12/05	15	22.44	63	22.63	22.90	-48	35,368	-0.14%
2018/12/04	46	23.02	59	22.89	22.55	-13	35,143	-0.04%
2018/12/03	5	22.46	18	22.68	22.75	-13	34,558	-0.04%
2018/11/30	4	21.59	94	20.74	21.15	-90	33,688	-0.27%
2018/11/29	56	20.30	14	20.33	20.00	42	32,619	0.13%
2018/11/28	11	19.92	45	20.04	19.95	-34	32,253	-0.11%
2018/11/27	60	19.68	30	19.71	20.00	30	32,012	0.09%
2018/11/26	0	0.00	1	19.15	18.75	-1	31,484	0.00%
2018/11/23	12	18.86	10	18.65	18.70	2	31,339	0.01%
2018/11/22	24	19.61	12	19.16	18.65	12	31,097	0.04%
2018/11/21	3	19.92	8	19.88	20.05	-5	30,694	-0.02%
2018/11/20	1	19.65	28	19.69	19.95	-27	30,241	-0.09%
2018/11/19	6	19.93	24	19.67	19.80	-18	30,093	-0.06%
2018/11/16	29	19.68	56	19.80	19.65	-27	30,298	-0.09%
2018/11/15	27	17.73	671	18.64	18.70	-644	28,350	-2.27%	大賣/鉅額交易
2018/11/14	1	17.05	0	0.00	17.00	1	26,927	0.00%
2018/11/13	36	16.63	9	16.82	16.85	27	26,700	0.10%
2018/11/12	28	16.83	14	16.90	16.70	14	26,521	0.05%
2018/11/09	1	16.15	6	16.13	16.15	-5	26,558	-0.02%
2018/11/08	1	16.10	0	0.00	15.80	1	26,801	0.00%
2018/11/07	0	0.00	4	16.00	16.10	-4	27,035	-0.01%
2018/11/06	2	15.98	3	15.72	15.45	-1	27,593	0.00%
2018/11/05	0	0.00	7	15.46	16.00	-7	27,724	-0.03%
2018/11/02	7	15.74	5	15.72	15.60	2	28,102	0.01%
2018/11/01	33	15.50	5	15.40	15.60	28	27,894	0.10%
2018/10/31	7	15.08	10	15.32	15.05	-3	27,747	-0.01%
2018/10/30	6	14.35	11	14.66	14.65	-5	27,564	-0.02%
2018/10/29	12	15.06	4	14.60	14.60	8	27,263	0.03%
2018/10/25	4	15.90	2	15.93	16.00	2	26,810	0.01%
2018/10/24	0	0.00	6	16.41	16.45	-6	26,656	-0.02%
2018/10/23	5	16.10	0	0.00	16.00	5	26,467	0.02%
2018/10/22	0	0.00	5	16.40	16.35	-5	26,571	-0.02%
2018/10/19	15	16.05	1	16.20	16.20	14	26,532	0.05%
2018/10/18	20	16.50	15	16.48	16.60	5	26,337	0.02%
2018/10/17	9	16.18	0	0.00	16.05	9	26,163	0.03%
2018/10/16	19	16.47	0	0.00	15.85	19	25,958	0.07%
2018/10/12	20	16.29	3	15.83	16.45	17	25,490	0.07%
2018/10/11	5	15.90	3	15.80	15.80	2	25,153	0.01%
2018/10/09	26	17.93	15	18.07	17.55	11	24,461	0.04%
2018/10/08	0	0.00	4	19.14	19.20	-4	23,636	-0.02%
2018/10/05	19	18.70	166	18.79	18.65	-147	23,400	-0.63%	大賣/鉅額交易
2018/10/04	3	19.18	26	19.25	19.15	-23	22,736	-0.10%
2018/10/03	1	19.55	0	0.00	19.50	1	22,549	0.00%
2018/10/02	48	19.56	18	19.68	19.55	30	22,337	0.13%
2018/10/01	15	20.08	5	20.11	20.15	10	21,979	0.05%
2018/09/28	40	20.29	56	20.33	20.05	-16	21,947	-0.07%
2018/09/27	19	19.73	10	19.98	19.55	9	21,033	0.04%
2018/09/26	2	20.00	6	20.15	20.00	-4	20,762	-0.02%
2018/09/25	141	19.92	36	19.74	20.30	105	20,528	0.51%	大買/鉅額交易
2018/09/21	51	19.10	83.1	19.35	19.10	-32.1	19,851	-0.16%
2018/09/20	42	19.75	20	19.79	19.75	22	18,981	0.12%
2018/09/19	28	20.18	5	20.27	19.70	23	18,655	0.12%
2018/09/18	20	19.75	24	20.01	19.85	-4	18,040	-0.02%
2018/09/17	33	20.01	61	20.14	20.05	-28	17,160	-0.16%
2018/09/14	1	18.30	14	18.67	19.00	-13	14,851	-0.09%
2018/09/13	19	18.26	10	18.29	18.15	9	14,092	0.06%
2018/09/12	5	17.72	11	17.95	18.15	-6	13,716	-0.04%
2018/09/11	4	17.34	0	0.00	17.70	4	13,564	0.03%
2018/09/10	2	17.23	12	17.10	16.90	-10	13,926	-0.07%
2018/09/07	5	17.66	0.2	17.60	17.60	4.8	15,843	0.03%
2018/09/06	14	18.25	5	18.10	18.00	9	16,187	0.06%
2018/09/05	3	18.22	5	18.24	18.20	-2	16,433	-0.01%
2018/09/04	20	18.10	21	18.21	18.10	-1	16,252	-0.01%
2018/09/03	0	0.00	22	18.01	17.75	-22	15,655	-0.14%
2018/08/31	2.1	17.50	12	17.58	17.60	-9.9	15,537	-0.06%
2018/08/30	3	17.77	1	17.80	17.80	2	15,546	0.01%
2018/08/29	22	17.87	0	0.00	17.85	22	15,551	0.14%
2018/08/28	14	18.16	1	18.10	18.00	13	15,641	0.08%
2018/08/24	9	17.90	13	17.90	18.00	-4	15,638	-0.03%
2018/08/23	15	18.07	70	17.90	18.20	-55	15,332	-0.36%
2018/08/22	5	17.05	0	0.00	17.20	5	14,617	0.03%
2018/08/21	2	16.85	5	17.00	17.15	-3	14,688	-0.02%
2018/08/20	16	17.26	0	0.00	17.00	16	14,688	0.11%
2018/08/17	10	18.04	8	17.90	17.60	2	14,521	0.01%
2018/08/16	2	17.73	21	17.53	17.85	-19	14,172	-0.13%
2018/08/15	1	17.50	27	17.44	17.25	-26	13,676	-0.19%
2018/08/14	3	17.35	12	17.33	17.40	-9	13,305	-0.07%
2018/08/13	24	17.19	11	17.21	17.10	13	13,070	0.10%
2018/08/10	13	16.79	0	0.00	16.65	13	12,408	0.10%
2018/08/09	15	16.55	33	16.62	17.00	-18	12,170	-0.15%
2018/07/30	11	16.21	0	16.40	16.40	11	12,401	0.09%
2018/07/27	0	0.00	1	16.60	16.70	-1	12,434	-0.01%
2018/07/26	0	0.00	4	16.35	16.35	-4	12,468	-0.03%
2018/07/25	15	16.55	0	0.00	16.55	15	12,586	0.12%
2018/07/23	2	16.30	5	16.43	16.40	-3	12,732	-0.02%
2018/07/20	0	0.00	2	16.40	16.40	-2	12,842	-0.02%
2018/07/18	8	16.29	34	16.34	16.35	-26	13,360	-0.19%
2018/07/17	0	0.00	1	16.10	16.10	-1	13,385	-0.01%
2018/07/13	10	16.05	0	0.00	16.20	10	13,757	0.07%
2018/07/12	10	16.10	0	0.00	16.10	10	13,823	0.07%
2018/07/11	2	15.85	0	0.00	15.90	2	13,831	0.01%
2018/07/10	0	0.00	5	15.98	15.95	-5	13,873	-0.04%
2018/07/06	15	15.49	0	0.00	15.40	15	14,054	0.11%
2018/07/05	7	16.01	10	16.15	16.15	-3	13,880	-0.02%
2018/07/04	1	15.85	1	15.85	15.85	0	13,881	0.00%
2018/07/03	2	16.20	0	0.00	15.80	2	13,830	0.01%
2018/07/02	14	16.27	0	0.00	16.20	14	13,791	0.10%
2018/06/29	3	16.35	5	16.22	16.30	-2	13,797	-0.01%
2018/06/28	0	0.00	21	16.20	16.10	-21	13,784	-0.15%
2018/06/27	5	16.45	5	16.35	16.20	0	13,772	0.00%
2018/06/26	4	16.48	2	16.43	16.40	2	13,846	0.01%
2018/06/25	5	17.02	0	0.00	16.90	5	13,926	0.04%
2018/06/22	1	16.95	3	16.95	16.90	-2	14,169	-0.01%
2018/06/21	1	17.15	0	0.00	17.10	1	14,225	0.01%
2018/06/20	20	17.15	4	17.24	17.20	16	14,345	0.11%
2018/06/19	14	17.55	3	17.87	17.40	11	14,405	0.08%
2018/06/15	61	18.51	73	18.73	17.70	-12	14,212	-0.08%
2018/06/14	10	17.15	6	17.43	17.70	4	12,301	0.03%
2018/06/13	12	17.40	16	17.50	17.15	-4	12,135	-0.03%
2018/06/12	0	0.00	26	17.36	17.05	-26	11,916	-0.22%
2018/06/11	25	17.16	1	17.10	17.10	24	12,169	0.20%
2018/06/07	7	17.17	1	17.30	17.10	6	12,593	0.05%
2018/06/06	16	17.24	15	17.33	17.25	1	12,775	0.01%
2018/06/05	13	17.30	0	0.00	17.25	13	12,917	0.10%
2018/06/04	28	17.33	19	17.40	17.60	9	13,377	0.07%
2018/06/01	2	16.83	0	0.00	16.80	2	13,253	0.02%
2018/05/30	4	16.85	1	16.85	16.80	3	13,572	0.02%
2018/05/29	15	17.15	4	17.15	17.05	11	13,743	0.08%
2018/05/28	0	0.00	1	17.40	17.40	-1	14,087	-0.01%
2018/05/25	10	17.30	0	0.00	17.20	10	14,339	0.07%
2018/05/23	5	17.40	0	0.00	17.40	5	15,030	0.03%
2018/05/22	10	17.60	6	17.88	17.50	4	15,826	0.03%
2018/05/18	5	17.31	0	0.00	17.05	5	16,817	0.03%
2018/05/17	0	0.00	1	17.55	17.50	-1	17,382	-0.01%
2018/05/16	1	17.50	0	0.00	17.50	1	17,687	0.01%
2018/05/15	2	17.40	36	17.45	17.35	-34	18,190	-0.19%
2018/05/14	0	0.00	11	17.43	17.15	-11	19,184	-0.06%
2018/05/11	21	17.27	0	0.00	17.15	21	19,930	0.11%
2018/05/10	12	17.39	0	0.00	17.35	12	20,996	0.06%
2018/05/09	0	0.00	5	17.35	17.15	-5	21,965	-0.02%
2018/05/08	31	17.28	11	17.16	17.20	20	24,181	0.08%
2018/05/07	30	16.85	30	16.95	16.85	0	25,602	0.00%
2018/05/04	11	16.79	0	0.00	16.75	11	27,077	0.04%
2018/05/03	0	0.00	13	17.35	17.25	-13	28,152	-0.05%
2018/05/02	21	16.96	14	17.06	17.05	7	29,687	0.02%
2018/04/27	0.2	16.75	0	0.00	16.50	0.2	30,038	0.00%
2018/04/26	2	17.00	0	0.00	16.60	2	30,253	0.01%
2018/04/25	606	16.10	600	16.83	16.80	6	30,650	0.02%	大買/大賣/
2018/04/24	3	17.37	1	18.05	16.90	2	30,719	0.01%
2018/04/20	3	17.95	5	18.25	18.25	-2	31,439	-0.01%
2018/04/19	0	0.00	1	18.30	18.20	-1	31,528	0.00%
2018/04/18	5	18.23	5	18.31	18.05	0	31,638	0.00%
2018/04/17	0	0.00	4	18.41	18.05	-4	31,653	-0.01%
2018/04/16	2	18.58	21	18.41	18.35	-19	31,826	-0.06%
2018/04/13	0	0.00	6	18.82	18.75	-6	32,570	-0.02%
2018/04/12	3	18.72	16	18.67	18.65	-13	32,799	-0.04%
2018/04/11	3	18.32	11	18.24	18.00	-8	32,798	-0.02%
2018/04/10	2	18.15	2	18.43	18.10	0	32,831	0.00%
2018/04/09	2	18.25	0	0.00	18.15	2	32,971	0.01%
2018/04/03	1	18.55	15	18.53	18.55	-14	33,070	-0.04%
2018/04/02	0	0.00	1	18.95	18.75	-1	33,166	0.00%
2018/03/31	10	18.93	1	18.90	18.85	9	33,427	0.03%
2018/03/30	2	18.85	0	0.00	18.85	2	33,583	0.01%
2018/03/29	3	18.92	1	19.25	18.85	2	33,733	0.01%
2018/03/28	10	19.33	5	19.30	19.20	5	33,833	0.01%
2018/03/27	11	19.06	1	19.45	19.65	10	33,767	0.03%
2018/03/26	11	18.74	15	18.95	18.90	-4	33,654	-0.01%
2018/03/23	4	18.65	78	18.30	18.70	-74	33,972	-0.22%
2018/03/22	19	19.49	14	19.48	19.20	5	34,072	0.01%
2018/03/21	6	19.96	1	20.25	19.95	5	34,411	0.01%
2018/03/20	10	20.05	0	0.00	20.05	10	34,540	0.03%
2018/03/19	12	20.07	3	19.75	19.80	9	34,878	0.03%
2018/03/16	8	19.88	5	20.01	19.75	3	35,823	0.01%
2018/03/15	12	20.16	4	20.28	20.05	8	36,500	0.02%
2018/03/14	12	19.99	26	19.99	19.85	-14	36,260	-0.04%
2018/03/13	29	20.19	47.2	20.21	20.15	-18.2	36,428	-0.05%
2018/03/12	22	19.80	59	19.95	19.85	-37	36,767	-0.10%
2018/03/09	68	19.63	19	19.75	19.55	49	36,757	0.13%
2018/03/08	24	19.75	29	19.65	19.80	-5	36,560	-0.01%
2018/03/07	15	19.07	1	19.10	19.10	14	35,992	0.04%
2018/03/06	2	19.25	15	19.25	19.25	-13	35,838	-0.04%
2018/03/05	22	19.02	8	19.27	18.80	14	35,853	0.04%
2018/03/02	16	19.64	5	19.67	19.55	11	35,579	0.03%
2018/03/01	13	20.27	24	20.43	20.15	-11	35,353	-0.03%
2018/02/27	10	20.09	47	19.91	20.20	-37	34,992	-0.11%
2018/02/26	18	19.97	1	20.00	19.90	17	34,738	0.05%
2018/02/23	14	20.63	1	20.25	20.20	13	34,638	0.04%
2018/02/22	16	20.45	37	20.41	20.60	-21	34,304	-0.06%
2018/02/21	108	19.77	83	19.55	19.90	25	33,667	0.07%	大買/
2018/02/12	12	19.12	1	19.50	18.50	11	33,096	0.03%
2018/02/09	16	17.99	59	18.68	19.00	-43	32,711	-0.13%
2018/02/08	21	18.95	11	18.99	18.70	10	32,221	0.03%
2018/02/07	59	19.75	95	19.62	19.35	-36	31,995	-0.11%
2018/02/06	126	19.39	24	19.65	19.05	102	31,452	0.32%	大買/鉅額交易
2018/02/05	42	20.82	97	20.31	21.00	-55	30,419	-0.18%
2018/02/02	89	20.77	94	21.10	20.90	-5	29,702	-0.02%
2018/02/01	83	21.16	37	21.34	21.10	46	28,889	0.16%
2018/01/31	48	20.70	159	20.87	21.20	-111	28,550	-0.39%	大賣/鉅額交易
2018/01/30	144	20.02	42	19.91	19.60	102	26,485	0.39%	大買/鉅額交易
2018/01/29	227	19.30	239	19.11	19.80	-12	25,279	-0.05%	大買/大賣/
2018/01/26	54	18.96	76	18.90	18.55	-22	24,190	-0.09%
2018/01/25	0	0.00	139	18.32	18.60	-139	23,074	-0.60%	大賣/鉅額交易
2018/01/24	19	17.29	0	0.00	17.30	19	21,455	0.09%
2018/01/23	60	17.47	32	17.34	17.70	28	21,151	0.13%
2018/01/22	63	17.55	0	0.00	17.15	63	20,782	0.30%
2018/01/19	56	17.97	3	18.10	17.85	53	20,467	0.26%
2018/01/18	31	17.90	47	17.98	17.85	-16	19,948	-0.08%
2018/01/17	52	17.87	34	18.05	17.90	18	19,607	0.09%
2018/01/16	17	17.33	10	17.35	17.55	7	18,760	0.04%
2018/01/15	24	17.40	119	17.37	17.10	-95	18,568	-0.51%	大賣/
2018/01/12	11	17.49	4	17.50	17.50	7	18,286	0.04%
2018/01/11	2	17.10	54	17.20	17.30	-52	17,938	-0.29%
2018/01/10	62	17.00	22	17.12	16.85	40	17,791	0.22%
2018/01/09	32	17.48	75	17.40	17.30	-43	17,540	-0.25%
2018/01/08	137	17.19	10	17.15	17.15	127	16,729	0.76%	大買/鉅額交易
2018/01/05	24	16.90	16	16.95	16.90	8	16,330	0.05%
2018/01/04	0	0.00	1	16.75	16.65	-1	16,125	-0.01%
2018/01/03	4	16.78	0	0.00	16.60	4	16,023	0.02%
2018/01/02	2	16.53	10	16.75	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－14天前

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－17天前

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－18天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

元大-城東券商分點個股進出
元大-城東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

元大-城東 券商分點個股進出 元大-城東 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

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析