欣興 (3037)-元大-花蓮券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
170.0
漲跌
▼8.5
漲幅
-4.76%
成交量
21,153張
產業
上市電子零組件類股
2740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-花蓮券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	13.2	173.68	1	170.50	170.00	12.2	17,462	0.07%
2024/04/18	13.2	178.41	3	180.00	178.50	10.2	17,256	0.06%
2024/04/17	4	177.38	3	177.67	179.00	1	17,275	0.01%
2024/04/16	7.1	179.26	3.1	178.30	177.00	3.9	17,189	0.02%
2024/04/15	17.3	186.75	0.1	183.50	182.50	17.1	17,092	0.10%
2024/04/12	3	190.83	1	192.50	194.00	2	16,828	0.01%
2024/04/11	12.1	189.71	4.2	190.45	192.50	7.9	16,964	0.05%
2024/04/10	0	0.00	2	193.00	191.50	-2	17,078	-0.01%
2024/04/09	5	194.00	6.3	194.39	193.50	-1.3	17,147	-0.01%
2024/04/08	2	199.25	4.4	197.24	199.00	-2.4	17,073	-0.01%
2024/04/03	1	192.00	0	0.00	192.00	1	16,814	0.01%
2024/04/02	1	195.50	4	193.51	193.50	-3	16,766	-0.02%
2024/04/01	1.2	196.50	1.3	193.54	193.00	-0.1	16,727	0.00%
2024/03/29	3.1	193.95	9	193.06	191.00	-5.9	16,622	-0.04%
2024/03/28	1.2	189.73	10	191.10	190.00	-8.8	16,502	-0.05%
2024/03/27	4.3	191.74	3.1	191.35	191.50	1.2	16,503	0.01%
2024/03/26	6.1	194.14	6.8	193.63	190.00	-0.7	16,579	0.00%
2024/03/25	4	197.00	35.8	199.15	198.00	-31.8	16,372	-0.19%
2024/03/22	6.5	197.80	39.2	198.16	200.00	-32.7	16,352	-0.20%
2024/03/21	41.2	200.51	19.3	200.06	200.00	21.9	16,283	0.13%
2024/03/20	16.7	194.99	20	196.82	196.50	-3.3	16,104	-0.02%
2024/03/19	21.2	191.05	40.1	192.93	192.50	-18.9	15,743	-0.12%
2024/03/18	6	182.92	35.1	182.96	187.00	-29.1	15,167	-0.19%
2024/03/15	119.1	173.28	0	0.00	172.00	119.1	14,782	0.81%	大買/鉅額交易
2024/03/14	0	0.00	4	178.50	177.50	-4	14,960	-0.03%
2024/03/13	5	182.30	3.2	180.82	177.50	1.8	14,974	0.01%
2024/03/12	5.3	179.72	18	180.61	182.00	-12.7	14,884	-0.09%
2024/03/11	1.2	177.43	3	174.83	177.00	-1.8	14,746	-0.01%
2024/03/08	4	174.63	7	173.00	173.50	-3	14,819	-0.02%
2024/03/07	32.3	173.00	4	174.37	172.50	28.3	14,725	0.19%
2024/03/06	5.1	174.61	6	173.83	174.00	-0.9	14,683	-0.01%
2024/03/05	9.1	179.66	0.3	179.00	178.00	8.8	14,731	0.06%
2024/03/04	2	181.25	3.2	180.69	180.50	-1.2	14,948	-0.01%
2024/03/01	4	179.38	1	178.00	178.00	3	15,050	0.02%
2024/02/29	8.2	176.23	5.1	177.11	179.50	3.2	14,991	0.02%
2024/02/27	43.5	184.14	40.6	179.50	179.00	2.9	14,636	0.02%
2024/02/26	5.9	194.21	13.3	194.84	196.00	-7.5	13,782	-0.05%
2024/02/23	12.6	190.85	11.2	188.54	188.00	1.3	13,574	0.01%
2024/02/22	6.5	188.54	6.1	188.51	189.00	0.5	13,899	0.00%
2024/02/21	7.6	190.38	3	189.34	189.50	4.6	13,926	0.03%
2024/02/20	13.5	191.52	13	190.42	190.50	0.5	13,945	0.00%
2024/02/19	8	191.44	25.6	190.91	192.50	-17.6	13,727	-0.13%
2024/02/16	2	181.50	3.1	181.16	182.00	-1.1	13,206	-0.01%
2024/02/15	4	180.13	1	180.00	180.50	3	13,208	0.02%
2024/02/05	0	0.00	5	176.90	176.50	-5	13,201	-0.04%
2024/02/02	0	0.00	2.3	179.43	180.00	-2.3	13,273	-0.02%
2024/02/01	0	0.00	0.6	175.05	177.50	-0.6	13,239	0.00%
2024/01/30	11.3	178.73	9.1	178.61	178.00	2.3	13,303	0.02%
2024/01/29	5	176.90	13.2	177.27	178.00	-8.2	13,226	-0.06%
2024/01/26	4	172.02	1.9	172.26	171.50	2.1	13,187	0.02%
2024/01/25	2	174.75	9.2	174.88	175.50	-7.2	13,195	-0.05%
2024/01/24	5.1	170.00	4.2	170.25	169.50	0.9	12,861	0.01%
2024/01/23	2	173.24	45	174.45	174.50	-43	12,765	-0.34%
2024/01/22	50	173.93	18	173.58	175.00	32	12,782	0.25%
2024/01/19	7	165.65	13.1	166.04	169.50	-6.1	12,792	-0.05%
2024/01/18	3.2	157.48	2	157.50	157.00	1.2	12,858	0.01%
2024/01/17	1.2	161.53	1.1	158.71	158.50	0.1	12,936	0.00%
2024/01/16	3	159.50	1	162.00	162.00	2	13,170	0.02%
2024/01/15	8	158.69	7	159.21	159.50	1	13,188	0.01%
2024/01/12	5	159.60	0	0.00	159.00	5	13,212	0.04%
2024/01/11	2	161.25	0	0.00	160.50	2	13,277	0.02%
2024/01/10	3	160.50	0	0.00	162.50	3	13,469	0.02%
2024/01/09	2	162.77	0	0.00	162.50	2	13,506	0.02%
2024/01/08	0	0.00	1	161.00	161.00	-1	13,686	-0.01%
2024/01/05	10.1	162.45	2	163.00	160.00	8.1	13,824	0.06%
2024/01/04	8.1	166.01	11	166.95	164.50	-2.9	13,724	-0.02%
2024/01/03	8.1	169.57	3	170.50	170.00	5.1	13,823	0.04%
2024/01/02	4.2	172.68	2	173.75	173.00	2.2	13,782	0.02%
2023/12/29	6	175.33	1	176.00	176.00	5	13,827	0.04%
2023/12/28	0.1	176.00	0	0.00	175.50	0.1	13,892	0.00%
2023/12/27	1.1	177.55	7	177.86	178.00	-6	13,959	-0.04%
2023/12/26	0	0.00	6	177.83	177.50	-6	14,136	-0.04%
2023/12/25	3	175.33	2.1	175.53	175.00	0.9	14,217	0.01%
2023/12/22	1	175.01	4	177.38	175.00	-3	14,389	-0.02%
2023/12/21	4	175.75	5.2	178.03	179.00	-1.2	14,380	-0.01%
2023/12/20	6.3	175.50	0	0.00	173.00	6.3	14,324	0.04%
2023/12/19	2.1	175.94	3.2	175.17	174.50	-1	14,450	-0.01%
2023/12/18	0.1	178.50	9	178.00	176.00	-9	14,520	-0.06%
2023/12/15	3	181.67	20.2	181.65	182.00	-17.2	14,636	-0.12%
2023/12/14	0.2	177.55	5.5	179.59	180.50	-5.2	14,685	-0.04%
2023/12/13	4	176.50	4.1	176.51	177.00	-0.1	14,720	0.00%
2023/12/12	10.5	176.93	6.6	176.95	176.00	3.9	15,164	0.03%
2023/12/11	3	177.33	11.1	180.62	178.00	-8.1	15,193	-0.05%
2023/12/08	5	172.60	8.4	174.31	174.50	-3.4	14,950	-0.02%
2023/12/07	7	170.86	0.5	169.50	168.50	6.5	15,016	0.04%
2023/12/06	4	171.38	1.1	170.64	170.00	2.9	15,083	0.02%
2023/12/05	2	173.00	2.3	173.57	171.50	-0.3	15,110	0.00%
2023/12/04	17.1	175.52	2	176.99	177.00	15.1	14,993	0.10%
2023/12/01	7.1	176.78	3.1	175.72	176.00	4	14,991	0.03%
2023/11/30	9	175.11	12	175.29	177.00	-3	14,954	-0.02%
2023/11/29	17.1	172.74	19.3	173.93	175.00	-2.2	14,807	-0.01%
2023/11/28	2.2	167.50	3.2	170.63	170.00	-1	14,628	-0.01%
2023/11/27	2	165.50	1	166.00	164.50	1	14,593	0.01%
2023/11/24	1	167.50	3	168.50	167.00	-2	14,773	-0.01%
2023/11/23	6	168.67	9	167.83	168.00	-3	15,109	-0.02%
2023/11/22	5	169.90	4.3	169.19	171.00	0.7	15,101	0.00%
2023/11/21	8	167.06	13.7	168.20	168.50	-5.7	15,184	-0.04%
2023/11/20	3	159.67	2	160.01	160.00	1	15,423	0.01%
2023/11/17	2.1	158.96	2	158.01	159.00	0	15,336	0.00%
2023/11/16	0	154.50	1	154.50	155.00	-1	15,363	-0.01%
2023/11/15	2.1	155.25	2.1	155.52	154.50	-0.1	15,352	0.00%
2023/11/14	3.1	154.61	2	153.50	153.00	1.1	15,321	0.01%
2023/11/13	2.1	155.71	5	156.20	156.00	-2.9	15,446	-0.02%
2023/11/10	2	151.50	1	150.00	151.00	1	15,571	0.01%
2023/11/09	1	153.50	2	154.00	154.50	-1	15,603	-0.01%
2023/11/08	2	154.25	5	154.70	154.50	-3	15,739	-0.02%
2023/11/07	3	154.66	1	154.00	153.50	2	15,824	0.01%
2023/11/06	4.2	157.61	2	157.25	158.00	2.1	16,019	0.01%
2023/11/03	2.1	153.95	4	154.00	155.50	-2	16,388	-0.01%
2023/11/02	14	149.18	9	150.11	151.00	5	16,370	0.03%
2023/11/01	4	143.50	10	144.15	144.50	-6	16,377	-0.04%
2023/10/31	8.1	145.74	5	143.60	143.00	3.1	16,639	0.02%
2023/10/30	11.7	145.86	6	146.33	145.50	5.7	17,143	0.03%
2023/10/27	6.4	149.59	10	148.00	147.00	-3.6	17,194	-0.02%
2023/10/26	17.6	151.13	13	151.15	149.00	4.6	17,353	0.03%
2023/10/25	7.3	158.59	5	157.30	157.00	2.3	17,380	0.01%
2023/10/24	7.1	154.15	7.1	155.92	157.00	0	17,972	0.00%
2023/10/23	4.4	160.78	0	0.00	158.50	4.4	18,580	0.02%
2023/10/20	0.3	159.59	2	156.75	161.00	-1.7	19,659	-0.01%
2023/10/19	2	159.25	3	158.00	160.00	-1	20,246	0.00%
2023/10/18	10.2	161.47	3	160.83	160.00	7.2	20,714	0.03%
2023/10/17	1.1	168.55	2	167.75	166.50	-0.9	21,177	0.00%
2023/10/16	4.1	164.49	6	165.08	164.50	-1.9	22,565	-0.01%
2023/10/13	5.1	170.00	1	168.50	169.00	4.1	23,739	0.02%
2023/10/12	2.1	171.50	3	172.00	171.50	-0.9	24,128	0.00%
2023/10/11	1.2	171.18	6	175.25	171.50	-4.8	24,906	-0.02%
2023/10/06	15.1	172.23	2	172.75	172.50	13.1	25,550	0.05%
2023/10/05	8.1	174.12	2	172.50	172.50	6.1	25,793	0.02%
2023/10/04	3.1	173.33	7.1	173.24	174.00	-4	25,809	-0.02%
2023/10/03	1	177.50	1	176.00	175.50	0	25,840	0.00%
2023/10/02	2.1	178.50	5	177.40	178.50	-2.9	26,042	-0.01%
2023/09/28	4	175.00	3.6	174.32	173.50	0.5	26,337	0.00%
2023/09/27	5.1	173.12	0	0.00	173.50	5.1	26,484	0.02%
2023/09/26	3	176.67	1	177.50	176.00	2	26,457	0.01%
2023/09/25	7	178.29	10	178.60	178.50	-3	26,596	-0.01%
2023/09/22	14.2	178.37	6.1	179.33	181.00	8.1	26,579	0.03%
2023/09/21	3.2	181.21	5	180.30	180.50	-1.8	26,499	-0.01%
2023/09/20	13.4	185.80	9.1	184.65	183.50	4.3	26,558	0.02%
2023/09/19	7	187.06	12	189.88	188.50	-5	26,571	-0.02%
2023/09/18	18.2	186.34	7.6	185.28	184.50	10.5	26,467	0.04%
2023/09/15	10.1	189.35	20.1	190.12	190.50	-10	26,386	-0.04%
2023/09/14	3	185.83	6.3	185.77	186.00	-3.3	26,171	-0.01%
2023/09/13	10	183.95	5	182.80	181.50	5	26,200	0.02%
2023/09/12	4	180.00	7	183.21	185.00	-3	26,428	-0.01%
2023/09/11	1.3	181.02	2	183.50	179.50	-0.7	26,684	0.00%
2023/09/08	8.1	182.07	12	181.67	181.00	-3.9	26,828	-0.01%
2023/09/07	3	185.50	14	185.29	184.50	-11	27,295	-0.04%
2023/09/06	9	186.28	6	187.00	187.00	3	27,500	0.01%
2023/09/05	2	185.00	8.1	186.06	186.50	-6.1	27,786	-0.02%
2023/09/04	10.3	183.70	9	183.89	185.00	1.3	28,511	0.00%
2023/09/01	5.3	183.48	4	184.25	182.00	1.3	28,870	0.00%
2023/08/31	2.1	184.71	13.1	185.27	185.50	-11	29,026	-0.04%
2023/08/30	17.5	185.80	12	184.88	184.00	5.5	29,139	0.02%
2023/08/29	31.2	182.28	49	182.42	184.00	-17.9	29,237	-0.06%
2023/08/28	10	179.05	5	176.30	176.00	5	29,112	0.02%
2023/08/25	46.1	180.71	13	181.73	179.50	33.1	29,448	0.11%
2023/08/24	18.5	185.89	59.6	186.57	189.00	-41.1	29,388	-0.14%
2023/08/23	7	175.79	10.1	176.50	177.00	-3.1	29,334	-0.01%
2023/08/22	7.3	173.07	13.1	174.27	176.00	-5.8	30,062	-0.02%
2023/08/21	7.2	174.22	4	172.63	172.50	3.2	31,063	0.01%
2023/08/18	18.2	175.37	6	174.75	174.50	12.2	31,230	0.04%
2023/08/17	16	178.09	12.2	179.26	180.50	3.8	31,514	0.01%
2023/08/16	15.1	176.94	18.1	178.78	178.00	-3	31,889	-0.01%
2023/08/15	7	175.36	10.1	176.04	175.50	-3.1	31,957	-0.01%
2023/08/14	9.1	169.42	6.3	169.53	170.50	2.9	32,426	0.01%
2023/08/11	10.3	175.93	7	177.79	174.50	3.3	32,885	0.01%
2023/08/10	21.5	178.90	10.2	178.26	177.00	11.3	33,081	0.03%
2023/08/09	20.2	185.89	20.1	185.00	184.00	0.1	33,007	0.00%
2023/08/08	5	180.99	6	178.83	178.50	-1	32,919	0.00%
2023/08/07	7.6	179.51	8	180.25	182.00	-0.4	33,012	0.00%
2023/08/04	17.4	176.37	16.1	176.55	177.50	1.3	33,076	0.00%
2023/08/02	19.6	182.38	9.2	181.10	180.00	10.4	33,196	0.03%
2023/08/01	4.1	187.02	3	185.84	186.00	1.1	33,560	0.00%
2023/07/31	30.9	187.94	56.2	187.09	184.50	-25.3	33,969	-0.07%
2023/07/28	42.7	190.28	24	190.65	191.00	18.7	33,919	0.06%
2023/07/27	40.2	192.03	54	190.80	190.50	-13.9	33,959	-0.04%
2023/07/26	45.2	198.78	54.7	200.19	197.50	-9.5	33,805	-0.03%
2023/07/25	61.8	201.05	44.4	200.80	195.50	17.4	33,790	0.05%
2023/07/24	48.5	196.27	45	198.56	199.50	3.5	32,927	0.01%
2023/07/21	45.1	190.36	55	190.76	190.50	-9.9	32,768	-0.03%
2023/07/20	65.3	198.96	33.6	197.95	196.50	31.7	32,526	0.10%
2023/07/19	83.2	204.45	62.3	202.89	203.00	20.8	32,017	0.07%
2023/07/18	30.2	189.90	88	195.54	200.00	-57.8	30,787	-0.19%
2023/07/17	29.1	185.05	14.4	185.57	182.00	14.7	29,625	0.05%
2023/07/14	26	185.10	41.1	186.07	187.00	-15.1	29,371	-0.05%
2023/07/13	26.5	173.09	45.1	173.38	175.50	-18.6	28,676	-0.06%
2023/07/12	23.1	170.54	9	170.72	171.00	14.1	27,913	0.05%
2023/07/11	8.2	169.09	5.2	169.75	169.00	3	27,712	0.01%
2023/07/10	5.3	168.38	4.1	169.23	167.00	1.3	27,827	0.00%
2023/07/07	12.2	168.42	19	169.34	170.00	-6.8	27,843	-0.02%
2023/07/06	23.3	171.79	4	170.13	169.00	19.3	27,676	0.07%
2023/07/05	4	179.13	2.1	177.76	178.00	1.9	27,240	0.01%
2023/07/04	5.8	178.14	6	179.08	180.00	-0.2	27,075	0.00%
2023/07/03	2.3	178.91	7.1	178.72	179.50	-4.8	27,204	-0.02%
2023/06/30	2	176.00	2	173.75	176.00	0	27,500	0.00%
2023/06/29	9.3	173.69	1	175.00	174.00	8.3	28,041	0.03%
2023/06/28	8	174.81	5.1	174.25	173.00	2.9	28,063	0.01%
2023/06/27	17.1	177.50	9	178.33	177.00	8.1	28,482	0.03%
2023/06/26	7.1	181.02	4	182.63	180.00	3.1	28,569	0.01%
2023/06/21	0.1	186.93	2.5	187.40	187.00	-2.4	29,175	-0.01%
2023/06/20	3	185.33	9.2	185.82	188.50	-6.2	29,637	-0.02%
2023/06/19	17	187.68	10	186.60	185.50	7	29,823	0.02%
2023/06/16	5.3	187.36	25.2	188.09	189.50	-19.9	30,056	-0.07%
2023/06/15	9	184.72	15.4	184.96	186.50	-6.4	29,855	-0.02%
2023/06/14	9.4	178.94	8.1	179.63	180.50	1.3	29,629	0.00%
2023/06/13	11.2	178.64	22	178.86	180.00	-10.9	29,512	-0.04%
2023/06/12	7.2	170.68	7	171.86	172.50	0.2	29,054	0.00%
2023/06/09	9.2	169.09	23	169.04	171.50	-13.8	28,957	-0.05%
2023/06/08	36.7	169.03	16.3	167.35	167.00	20.4	28,788	0.07%
2023/06/07	9.2	175.05	9.1	175.39	176.00	0.1	28,229	0.00%
2023/06/06	14.2	178.19	6	178.67	177.00	8.2	28,025	0.03%
2023/06/05	4.5	181.06	2.8	182.48	181.00	1.8	28,021	0.01%
2023/06/02	7	182.29	9.1	182.66	182.00	-2.1	27,967	-0.01%
2023/06/01	12.1	179.84	16.1	181.07	181.00	-4	27,935	-0.01%
2023/05/31	23.2	180.35	10.1	181.41	180.50	13.1	28,316	0.05%
2023/05/30	17.2	179.44	2	180.00	180.00	15.2	28,128	0.05%
2023/05/29	33.2	183.60	35.4	182.93	182.50	-2.2	28,229	-0.01%
2023/05/26	50.5	187.44	39.1	186.12	185.50	11.4	28,279	0.04%
2023/05/25	41.1	176.70	62.1	179.47	180.50	-21	27,771	-0.08%
2023/05/24	11	166.36	9.1	166.57	167.50	1.9	26,934	0.01%
2023/05/23	20	163.73	46	165.22	167.00	-26	26,869	-0.10%
2023/05/22	36	162.97	12	162.67	161.00	24	26,560	0.09%
2023/05/19	7.1	168.06	13.1	169.08	170.00	-6	26,206	-0.02%
2023/05/18	26.1	169.39	11	169.00	167.50	15.1	26,351	0.06%
2023/05/17	6.6	163.82	15.1	164.14	165.00	-8.5	26,099	-0.03%
2023/05/16	6	161.25	11.1	160.86	161.00	-5.1	25,638	-0.02%
2023/05/15	4	158.37	2.5	157.51	156.00	1.5	25,354	0.01%
2023/05/12	8	158.50	13	157.62	160.00	-5	25,345	-0.02%
2023/05/11	14.1	157.61	5.2	157.56	156.00	8.9	25,166	0.04%
2023/05/10	3	158.33	7	157.36	158.00	-4	25,089	-0.02%
2023/05/09	9.1	159.94	14.6	159.55	160.50	-5.6	25,096	-0.02%
2023/05/08	9.1	159.95	45.4	160.37	161.00	-36.3	25,088	-0.14%
2023/05/05	13.1	150.35	79.7	151.27	152.50	-66.6	24,541	-0.27%
2023/05/04	5.1	146.41	25	147.94	148.50	-19.9	24,440	-0.08%
2023/05/03	1	144.00	30	146.45	147.00	-29	24,546	-0.12%
2023/05/02	17.1	145.65	11.1	146.50	143.50	6	24,416	0.02%
2023/04/28	12.1	144.09	53.3	144.07	145.00	-41.2	24,457	-0.17%
2023/04/27	5.1	137.19	4	136.25	136.50	1.1	23,763	0.00%
2023/04/26	9.1	138.60	16	138.84	139.00	-6.9	23,835	-0.03%
2023/04/25	15.1	138.60	39	135.97	135.00	-24	23,701	-0.10%
2023/04/24	5	137.70	9	139.06	139.50	-4	23,545	-0.02%
2023/04/21	8.3	136.75	13.5	137.35	136.50	-5.2	23,472	-0.02%
2023/04/20	9.1	135.22	8.1	134.81	135.50	1	23,368	0.00%
2023/04/19	28.8	133.88	3	134.67	132.50	25.8	23,543	0.11%
2023/04/18	18.6	137.52	1	136.50	136.50	17.6	23,617	0.07%
2023/04/17	4.2	138.40	4	138.88	139.00	0.2	23,761	0.00%
2023/04/14	5.1	139.31	9	139.17	139.00	-4	23,949	-0.02%
2023/04/13	14.1	139.86	9	140.56	139.50	5.1	23,954	0.02%
2023/04/12	12.1	142.05	11	142.45	142.00	1.1	23,932	0.00%
2023/04/11	15.1	144.04	1	145.50	143.00	14	23,978	0.06%
2023/04/10	1	144.50	3.7	144.33	144.50	-2.7	24,062	-0.01%
2023/04/07	3.1	144.34	7.3	145.14	144.50	-4.2	24,146	-0.02%
2023/04/06	19.6	143.82	5	143.10	144.00	14.6	24,192	0.06%
2023/03/31	20.5	148.66	16.3	148.39	147.50	4.2	24,432	0.02%
2023/03/30	36	146.46	56.5	146.97	147.50	-20.5	24,442	-0.08%
2023/03/29	4	140.38	3	140.83	140.50	1	24,829	0.00%
2023/03/28	39	140.49	2	141.50	138.50	37	25,628	0.14%
2023/03/27	12.2	147.30	25	146.48	145.50	-12.8	25,225	-0.05%
2023/03/24	47.1	148.64	61.1	149.03	148.00	-14	25,244	-0.06%
2023/03/23	9.1	143.42	46	141.80	146.00	-36.9	24,511	-0.15%
2023/03/22	12	140.75	16	141.47	140.00	-4	24,185	-0.02%
2023/03/21	23.2	137.64	37.3	138.51	138.50	-14.1	24,170	-0.06%
2023/03/20	1	135.00	12	135.29	135.50	-11	23,881	-0.05%
2023/03/17	2	131.50	12.1	132.72	134.00	-10.1	24,105	-0.04%
2023/03/16	16	130.13	18	129.61	129.50	-2	24,434	-0.01%
2023/03/15	6	132.92	0	0.00	131.00	6	25,342	0.02%
2023/03/14	17.2	131.08	15	130.97	130.50	2.2	25,725	0.01%
2023/03/13	10	131.00	19	132.47	133.50	-9	26,381	-0.03%
2023/03/10	14.2	132.03	4.1	134.28	131.50	10.1	26,488	0.04%
2023/03/09	18	136.69	14	137.11	136.00	4	27,683	0.01%
2023/03/08	8.3	136.83	14	137.32	137.00	-5.7	27,666	-0.02%
2023/03/07	21.1	135.81	15.4	136.33	136.50	5.7	27,869	0.02%
2023/03/06	17	137.85	24.3	138.37	138.50	-7.3	27,852	-0.03%
2023/03/03	39.2	137.46	58.5	137.21	136.50	-19.3	28,013	-0.07%
2023/03/02	7.1	132.39	24.3	131.17	134.00	-17.1	27,673	-0.06%
2023/03/01	16	126.78	21.1	128.29	131.50	-5.1	27,695	-0.02%
2023/02/24	49.5	130.07	19	129.03	128.00	30.5	27,536	0.11%
2023/02/23	14.1	133.50	8	134.56	134.00	6.1	27,064	0.02%
2023/02/22	20	134.25	5	134.00	133.50	15	27,349	0.05%
2023/02/21	10.1	136.71	6.1	137.49	137.50	4.1	27,513	0.01%
2023/02/20	8	136.94	7	137.64	136.50	1	27,910	0.00%
2023/02/17	16.1	136.00	6.1	136.01	136.00	10	28,466	0.03%
2023/02/16	24.2	138.48	17.2	138.29	138.50	7	29,275	0.02%
2023/02/15	11.3	133.19	29.5	134.84	137.50	-18.1	30,468	-0.06%
2023/02/14	15.1	131.77	9.1	131.50	131.50	6.1	30,890	0.02%
2023/02/13	8	128.94	5	129.30	128.50	3	32,245	0.01%
2023/02/10	20.3	130.15	9	129.94	129.00	11.3	33,137	0.03%
2023/02/09	10.1	131.65	14	132.14	132.50	-4	33,431	-0.01%
2023/02/08	23.1	130.96	9	131.44	131.50	14.1	33,774	0.04%
2023/02/07	16	129.75	1	129.50	130.00	15	33,943	0.04%
2023/02/06	25.2	130.15	15	130.00	129.00	10.2	34,204	0.03%
2023/02/03	34.2	140.85	29	139.04	137.00	5.1	34,062	0.02%
2023/02/02	20.5	142.69	22.3	142.47	143.50	-1.8	34,277	-0.01%
2023/02/01	14.1	140.44	27.9	140.82	141.50	-13.8	34,457	-0.04%
2023/01/31	14	136.32	30.1	136.40	136.50	-16.1	34,564	-0.05%
2023/01/30	9.5	133.95	20.3	133.06	136.00	-10.8	35,279	-0.03%
2023/01/17	7.1	127.15	6.3	127.34	127.00	0.8	35,331	0.00%
2023/01/16	21.4	129.17	21.1	128.81	128.00	0.3	36,209	0.00%
2023/01/13	23	127.96	29.3	127.63	126.00	-6.3	36,404	-0.02%
2023/01/12	18.2	126.97	9.1	126.06	125.00	9.1	36,934	0.02%
2023/01/11	4.7	127.77	8.1	127.50	128.00	-3.4	37,413	-0.01%
2023/01/10	27.1	125.98	16	126.59	126.50	11.1	37,953	0.03%
2023/01/09	21.4	126.28	46.1	125.90	127.50	-24.8	38,592	-0.06%
2023/01/06	9.1	121.89	17.6	121.87	123.00	-8.5	38,463	-0.02%
2023/01/05	20.3	118.63	12	120.08	119.00	8.3	38,437	0.02%
2023/01/04	12.2	119.34	16.1	119.07	120.00	-3.9	38,524	-0.01%
2023/01/03	5	120.80	6	121.00	122.00	-1	38,642	0.00%
2022/12/30	16.2	121.16	7.1	120.51	120.00	9.2	38,893	0.02%
2022/12/29	9	120.78	9.2	121.20	121.50	-0.2	38,945	0.00%
2022/12/28	20.1	120.25	5	120.50	120.00	15.1	39,277	0.04%
2022/12/27	8.3	123.11	5	122.90	122.50	3.3	39,633	0.01%
2022/12/26	12	123.00	2.1	122.79	123.00	9.9	39,842	0.02%
2022/12/23	31.6	123.19	22.3	122.90	125.00	9.3	40,196	0.02%
2022/12/22	24.6	122.07	15.1	121.70	122.00	9.5	40,091	0.02%
2022/12/21	47	122.37	27.9	122.29	120.50	19.1	40,102	0.05%
2022/12/20	58.4	129.21	35.4	129.33	126.50	23	39,454	0.06%
2022/12/19	19.1	140.86	8	141.25	140.50	11.1	38,921	0.03%
2022/12/16	18.5	142.82	17	143.21	142.00	1.5	38,881	0.00%
2022/12/15	8	148.06	13.1	148.54	149.00	-5.1	38,834	-0.01%
2022/12/14	11	146.82	9	147.39	147.50	2	38,939	0.01%
2022/12/13	26.3	149.09	17	147.03	146.00	9.3	39,001	0.02%
2022/12/12	3	148.83	1.1	149.18	150.00	1.9	38,827	0.00%
2022/12/09	27.3	150.51	29	149.26	149.50	-1.7	39,005	0.00%
2022/12/08	22.2	148.97	18	148.67	149.50	4.2	38,854	0.01%
2022/12/07	70.6	154.97	17	151.97	150.00	53.6	38,833	0.14%
2022/12/06	28.1	165.32	27.6	165.56	163.00	0.5	38,234	0.00%
2022/12/05	36.2	164.27	63.2	166.46	166.00	-27	38,054	-0.07%
2022/12/02	35.2	159.89	13	160.46	160.50	22.2	37,559	0.06%
2022/12/01	60.3	163.31	47.1	162.73	159.50	13.2	37,807	0.03%
2022/11/30	8.1	153.18	9	153.61	155.50	-1	36,551	0.00%
2022/11/29	17.1	151.62	7	152.21	151.00	10.1	36,655	0.03%
2022/11/28	13	155.85	6	154.67	155.50	7	36,801	0.02%
2022/11/25	19	158.08	19	157.50	156.50	0	37,569	0.00%
2022/11/24	9.1	154.37	16	156.25	157.50	-6.9	37,308	-0.02%
2022/11/23	17	156.21	10	154.15	153.50	7	37,153	0.02%
2022/11/22	29.2	157.00	19	156.34	156.00	10.2	37,179	0.03%
2022/11/21	5.1	154.53	7	156.15	157.00	-2	37,057	-0.01%
2022/11/18	18.1	157.74	16	156.34	154.00	2.1	36,990	0.01%
2022/11/17	32	160.53	22	158.80	158.50	10	36,745	0.03%
2022/11/16	16.1	158.97	25.1	160.26	161.50	-9	36,811	-0.02%
2022/11/15	32	158.72	16	159.38	161.00	16	36,767	0.04%
2022/11/14	30.1	159.33	40	159.63	158.50	-9.9	36,487	-0.03%
2022/11/11	32	159.08	79.1	160.29	158.00	-47.1	35,903	-0.13%
2022/11/10	40	144.63	33.3	145.46	147.00	6.7	34,562	0.02%
2022/11/09	57	141.31	108.4	142.31	145.00	-51.4	34,019	-0.15%	大賣/
2022/11/08	45.1	134.23	60.6	134.53	133.00	-15.5	33,249	-0.05%
2022/11/07	68.2	127.13	69	128.09	128.00	-0.8	32,763	0.00%
2022/11/04	38	125.64	40.1	127.03	129.00	-2.1	32,663	-0.01%
2022/11/03	49	126.71	37	127.04	127.50	12	32,429	0.04%
2022/11/02	28.1	126.20	18	126.58	127.50	10.1	32,426	0.03%
2022/11/01	53.1	124.87	39	124.79	125.00	14.1	32,127	0.04%
2022/10/31	29	124.19	30	124.78	124.50	-1	32,406	0.00%
2022/10/28	35	119.94	36	121.64	122.50	-1	32,386	0.00%
2022/10/27	21	120.12	23	120.48	120.50	-2	32,343	-0.01%
2022/10/26	46.2	120.28	45	118.77	118.50	1.2	32,566	0.00%
2022/10/25	27	122.22	26	121.58	121.50	1	32,418	0.00%
2022/10/24	28	124.16	32.2	123.95	122.00	-4.2	32,909	-0.01%
2022/10/21	29	117.52	27	118.22	116.50	2	33,140	0.01%
2022/10/20	42.1	117.58	29.1	115.63	116.50	13	33,587	0.04%
2022/10/19	27	123.98	41	123.76	122.50	-14	33,184	-0.04%
2022/10/18	25	121.26	14	121.93	121.00	11	32,816	0.03%
2022/10/17	40	114.36	32	114.88	119.50	8	32,568	0.02%
2022/10/14	4	116.38	17.1	115.66	118.00	-13.1	32,329	-0.04%
2022/10/13	15	110.60	4	109.13	107.50	11	32,698	0.03%
2022/10/12	14	112.57	13.1	113.19	113.00	0.9	32,790	0.00%
2022/10/11	36.2	113.21	31	112.92	112.00	5.2	32,949	0.02%
2022/10/07	15	121.07	25	121.68	120.00	-10	33,045	-0.03%
2022/10/06	10	122.00	15	122.37	123.50	-5	33,041	-0.02%
2022/10/05	20	123.28	18	122.67	121.50	2	33,122	0.01%
2022/10/04	17	121.26	21.1	121.73	122.50	-4.1	32,909	-0.01%
2022/10/03	13	117.34	11	116.78	117.50	2	32,733	0.01%
2022/09/30	14.1	111.08	26.6	113.22	117.50	-12.5	33,043	-0.04%
2022/09/29	14	115.39	11	115.55	113.00	3	33,152	0.01%
2022/09/28	19	117.76	10	116.60	115.00	9	33,183	0.03%
2022/09/27	65.2	119.90	60.1	120.85	123.50	5.1	33,283	0.02%
2022/09/26	10	119.35	43	120.49	118.00	-33	33,442	-0.10%
2022/09/23	7.2	124.15	4	124.25	123.00	3.2	33,728	0.01%
2022/09/22	30	123.40	51	124.66	124.00	-21	33,827	-0.06%
2022/09/21	16	128.75	24	127.21	127.50	-8	33,785	-0.02%
2022/09/20	48.1	130.31	38	129.01	129.00	10.1	34,024	0.03%
2022/09/19	8	130.07	10.1	131.95	131.50	-2.1	34,086	-0.01%
2022/09/16	43.2	132.18	30	131.92	130.00	13.2	34,195	0.04%
2022/09/15	11.3	135.58	13	134.00	133.00	-1.8	34,302	-0.01%
2022/09/14	38.2	133.90	42.1	134.97	135.50	-3.9	34,700	-0.01%
2022/09/13	28.4	140.79	6.1	140.17	139.00	22.3	34,961	0.06%
2022/09/12	21	144.19	5.1	142.04	142.50	15.9	35,100	0.05%
2022/09/08	23	139.43	17	139.32	139.50	6	36,276	0.02%
2022/09/07	22	136.04	17	136.21	139.00	5	37,968	0.01%
2022/09/06	9	139.17	9.1	139.67	139.00	-0.1	38,164	0.00%
2022/09/05	7	139.00	27	138.30	138.00	-20	38,203	-0.05%
2022/09/02	22.1	139.83	17	138.33	138.50	5.1	38,114	0.01%
2022/09/01	54.8	141.94	35	139.40	138.00	19.8	37,632	0.05%
2022/08/31	4	151.25	4	151.50	151.50	0	36,962	0.00%
2022/08/30	15	152.43	18	152.83	153.00	-3	37,023	-0.01%
2022/08/29	14.2	149.36	10.7	151.37	151.50	3.6	37,115	0.01%
2022/08/26	5	157.70	7	157.43	156.50	-2	36,956	-0.01%
2022/08/25	19	155.79	16.1	154.79	154.50	2.9	37,138	0.01%
2022/08/24	41.1	154.22	47.1	152.27	154.50	-6	37,485	-0.02%
2022/08/23	42.4	157.83	35	155.50	154.50	7.4	37,409	0.02%
2022/08/22	49	166.53	33.3	164.93	163.50	15.7	37,361	0.04%
2022/08/19	18	161.00	16.2	163.27	163.50	1.8	37,206	0.00%
2022/08/18	11	156.72	12.1	156.65	160.00	-1.1	37,362	0.00%
2022/08/17	10.5	160.89	2	160.50	159.00	8.5	37,299	0.02%
2022/08/16	13.1	162.24	10	162.35	162.50	3.1	37,334	0.01%
2022/08/15	81.2	162.80	58.3	164.36	163.50	22.9	37,170	0.06%
2022/08/12	10	157.10	80.5	156.19	158.00	-70.5	36,528	-0.19%
2022/08/11	72.2	153.97	13.2	154.23	152.50	59	36,305	0.16%
2022/08/10	6	153.83	3	152.67	150.00	3	36,250	0.01%
2022/08/09	11.1	154.27	17	153.62	154.00	-5.9	36,220	-0.02%
2022/08/08	16.2	148.97	14	151.39	153.00	2.2	36,151	0.01%
2022/08/05	25.2	151.06	32.8	151.70	150.50	-7.6	36,140	-0.02%
2022/08/04	12.3	146.09	10	145.65	146.00	2.3	35,785	0.01%
2022/08/03	48.4	147.29	63	147.42	147.50	-14.6	35,343	-0.04%
2022/08/02	79.4	147.36	63	148.00	148.00	16.4	35,063	0.05%
2022/08/01	66.7	154.53	62	154.12	155.00	4.7	34,607	0.01%
2022/07/29	57.4	159.65	43	159.47	158.50	14.4	34,030	0.04%
2022/07/28	102.7	168.16	60	163.28	162.00	42.7	33,366	0.13%	大買/
2022/07/27	65	173.25	72.1	175.11	179.50	-7.1	32,397	-0.02%
2022/07/26	44	170.47	47	168.54	170.00	-3	31,648	-0.01%
2022/07/25	9.2	175.05	8	175.38	176.00	1.2	31,695	0.00%
2022/07/22	15	177.90	19	177.18	177.00	-4	32,085	-0.01%
2022/07/21	20.1	174.91	24	176.13	177.50	-3.9	32,633	-0.01%
2022/07/20	25	169.58	32	170.25	170.50	-7	32,356	-0.02%
2022/07/19	16	165.63	21	164.76	164.00	-5	31,985	-0.02%
2022/07/18	25.4	162.00	29	163.57	163.50	-3.6	31,886	-0.01%
2022/07/15	13	154.62	21	155.38	156.50	-8	31,603	-0.03%
2022/07/14	17	152.47	14.3	152.60	153.50	2.7	31,402	0.01%
2022/07/13	18.2	154.85	12	155.54	149.50	6.2	31,220	0.02%
2022/07/12	6.1	151.46	9	150.17	148.50	-2.9	31,142	-0.01%
2022/07/11	21.1	156.23	14	155.57	153.00	7.1	31,094	0.02%
2022/07/08	44	158.52	30	158.77	157.50	14	30,828	0.05%
2022/07/07	16	152.78	20	155.35	156.50	-4	30,399	-0.01%
2022/07/06	17	149.35	10	152.25	147.50	7	30,012	0.02%
2022/07/05	14	152.64	17.3	153.70	153.50	-3.3	29,996	-0.01%
2022/07/04	24	150.67	24.4	150.47	149.00	-0.4	29,582	0.00%
2022/07/01	16.2	150.67	19	151.24	146.00	-2.9	29,430	-0.01%
2022/06/30	11.2	158.33	20	159.20	158.50	-8.9	29,122	-0.03%
2022/06/29	10	161.90	13	160.23	162.50	-3	29,127	-0.01%
2022/06/28	20.2	160.54	105	162.50	161.00	-84.8	29,070	-0.29%	大賣/
2022/06/27	105.5	167.46	24	167.81	167.50	81.5	29,029	0.28%	大買/
2022/06/24	13	161.77	19	161.39	160.50	-6	28,920	-0.02%
2022/06/23	26	157.92	24	159.10	159.00	2	28,778	0.01%
2022/06/22	21	161.67	18	162.22	158.00	3	28,839	0.01%
2022/06/21	220.1	165.89	216	165.82	169.50	4.1	28,464	0.01%	大買/大賣/
2022/06/20	16	160.78	22.1	160.89	157.50	-6	28,086	-0.02%
2022/06/17	56.1	163.20	39.1	161.69	166.00	17	27,775	0.06%
2022/06/16	82.4	175.14	57	173.51	165.50	25.4	26,598	0.10%
2022/06/15	32.4	189.98	18.8	188.31	183.00	13.6	24,896	0.05%
2022/06/14	8.2	198.19	7	199.14	201.50	1.2	24,619	0.00%
2022/06/13	7.1	200.44	5	200.10	200.00	2.1	24,809	0.01%
2022/06/10	7	205.93	4	205.13	206.50	3	25,100	0.01%
2022/06/09	17	206.91	22	207.61	206.50	-5	25,540	-0.02%
2022/06/08	10.5	204.12	16	204.22	204.50	-5.5	25,585	-0.02%
2022/06/07	7.1	200.94	1	205.00	200.00	6.1	25,898	0.02%
2022/06/06	9.8	204.73	11	205.77	203.50	-1.3	26,165	0.00%
2022/06/02	24	203.54	9	204.00	203.50	15	26,590	0.06%
2022/06/01	39	207.77	16	206.81	205.50	23	26,890	0.09%
2022/05/31	3	215.33	7	215.43	215.50	-4	26,755	-0.01%
2022/05/30	28	212.84	47.1	211.05	213.00	-19.1	26,804	-0.07%
2022/05/27	21	204.17	17.2	203.29	201.50	3.8	26,707	0.01%
2022/05/26	26.4	204.21	8.3	205.47	201.50	18.1	27,153	0.07%
2022/05/25	17.5	205.79	28	209.48	213.00	-10.5	27,629	-0.04%
2022/05/24	52.5	206.66	46.2	205.36	204.00	6.2	28,654	0.02%
2022/05/23	5	217.90	22.5	216.90	216.00	-17.5	28,816	-0.06%
2022/05/20	4	219.25	6	218.58	217.00	-2	29,177	-0.01%
2022/05/19	10	217.00	4	217.25	219.00	6	29,942	0.02%
2022/05/18	26.1	225.45	17.1	224.00	222.50	9	30,060	0.03%
2022/05/17	7	215.50	6	219.32	219.50	1	30,272	0.00%
2022/05/16	6	219.06	11.1	218.67	214.50	-5.1	30,309	-0.02%
2022/05/13	2	213.50	7.5	214.57	215.00	-5.5	30,139	-0.02%
2022/05/12	6	211.17	1	208.50	208.50	5	30,285	0.02%
2022/05/11	5	212.70	2	213.00	212.00	3	30,484	0.01%
2022/05/10	19.3	209.98	22.1	212.28	216.50	-2.8	30,940	-0.01%
2022/05/09	10.2	211.94	16	213.31	211.00	-5.9	30,922	-0.02%
2022/05/06	9.2	208.95	7	207.93	208.00	2.2	30,785	0.01%
2022/05/05	11	222.19	8	222.06	218.00	3	30,673	0.01%
2022/05/04	6	218.33	10	218.90	217.50	-4	30,545	-0.01%
2022/05/03	6.4	214.33	9	212.11	213.50	-2.6	30,705	-0.01%
2022/04/29	53.1	210.00	33.2	211.41	213.00	19.9	31,125	0.06%
2022/04/28	38.9	210.22	22	209.22	205.50	16.8	30,759	0.05%
2022/04/27	29.1	207.95	60	207.26	216.50	-30.9	30,313	-0.10%
2022/04/26	10	200.80	7	200.29	199.50	3	29,572	0.01%
2022/04/25	6.2	202.26	5.3	203.30	202.00	0.9	29,559	0.00%
2022/04/22	20.1	211.31	6	210.75	210.00	14.1	29,503	0.05%
2022/04/21	8.1	219.02	7.2	219.37	220.00	1	29,467	0.00%
2022/04/20	8.2	218.20	23.1	218.05	220.00	-14.9	29,621	-0.05%
2022/04/19	0.1	212.05	1	211.50	210.50	-0.9	29,648	0.00%
2022/04/18	9	203.67	7	204.57	206.50	2	29,942	0.01%
2022/04/15	16.4	209.45	12	206.67	205.00	4.4	30,175	0.01%
2022/04/14	0.1	219.29	0.5	219.00	217.50	-0.4	30,373	0.00%
2022/04/13	8	216.06	7	216.07	216.50	1	30,535	0.00%
2022/04/12	10.2	217.71	15	216.13	215.00	-4.8	30,631	-0.02%
2022/04/11	20.3	219.56	5.1	214.20	213.50	15.2	30,835	0.05%
2022/04/08	2.3	228.65	1	229.50	231.00	1.3	30,643	0.00%
2022/04/07	15.2	230.50	11	230.82	227.00	4.2	30,609	0.01%
2022/04/06	15.1	232.38	7.5	231.00	230.50	7.6	30,340	0.03%
2022/04/01	109.2	243.48	108	244.23	243.50	1.2	30,397	0.00%	大買/大賣/
2022/03/31	1	248.00	2	245.50	249.00	-1	30,462	0.00%
2022/03/30	10.1	249.65	14.1	250.32	248.50	-4	31,026	-0.01%
2022/03/29	14	245.04	11.2	244.41	244.00	2.8	30,997	0.01%
2022/03/28	105.1	241.93	102.4	240.76	241.00	2.7	30,908	0.01%	大買/大賣/
2022/03/25	110.1	243.26	114	242.03	246.00	-3.9	30,920	-0.01%	大買/大賣/
2022/03/24	153	238.50	153	237.37	238.50	0	31,276	0.00%	大買/大賣/
2022/03/23	154	235.74	154	238.00	239.00	0	31,287	0.00%	大買/大賣/
2022/03/22	6.1	228.74	6	229.50	232.00	0.1	31,155	0.00%
2022/03/21	7	226.07	8.3	225.90	226.00	-1.3	31,103	0.00%
2022/03/18	6.3	219.73	12	219.17	219.50	-5.7	31,121	-0.02%
2022/03/17	118	222.51	110	221.21	225.50	8	31,208	0.03%	大買/大賣/
2022/03/16	523.4	218.88	532.1	214.76	212.50	-8.6	31,179	-0.03%	大買/大賣/
2022/03/15	328	222.31	321.1	218.00	217.50	7	31,113	0.02%	大買/大賣/
2022/03/14	11.3	229.25	6	227.67	225.00	5.3	31,009	0.02%
2022/03/11	207.1	235.37	208.2	237.18	235.50	-1.1	30,728	0.00%	大買/大賣/
2022/03/10	106.4	238.51	125.1	239.09	241.00	-18.8	30,780	-0.06%	大買/大賣/
2022/03/09	146.2	223.71	124.3	225.51	227.00	21.9	30,999	0.07%	大買/大賣/
2022/03/08	18.4	222.46	37.2	220.62	216.00	-18.9	30,961	-0.06%
2022/03/07	27.4	227.38	13.1	227.55	222.00	14.3	31,407	0.05%
2022/03/04	21.1	248.00	20.1	248.47	245.00	1	31,477	0.00%
2022/03/03	225.3	248.81	222	247.35	246.00	3.3	31,984	0.01%	大買/大賣/
2022/03/02	175.4	242.77	182.1	247.86	250.00	-6.7	32,633	-0.02%	大買/大賣/
2022/03/01	127.4	248.68	135.4	249.62	246.50	-8.1	32,721	-0.02%	大買/大賣/
2022/02/25	139.2	255.36	125.8	255.49	254.00	13.3	32,163	0.04%	大買/大賣/
2022/02/24	40.4	245.22	41.5	245.48	243.00	-1.1	31,324	0.00%
2022/02/23	17	236.41	11	237.73	240.50	6	30,098	0.02%
2022/02/21	20	239.28	33.5	237.27	237.50	-13.5	29,981	-0.04%
2022/02/18	340	244.49	328	244.22	242.00	12	29,739	0.04%	大買/大賣/
2022/02/17	154.2	235.41	162	234.29	234.50	-7.8	29,288	-0.03%	大買/大賣/
2022/02/16	10.2	233.27	24	233.63	233.50	-13.8	29,726	-0.05%
2022/02/15	5	222.50	33	223.36	222.50	-28	29,955	-0.09%
2022/02/14	54	217.44	54	217.98	217.50	0	30,312	0.00%
2022/02/11	7.3	221.42	14	223.18	222.00	-6.7	30,787	-0.02%
2022/02/10	113.6	218.67	115.1	220.56	217.50	-1.5	31,135	0.00%	大買/大賣/
2022/02/09	5	215.30	10.1	216.91	221.50	-5.1	31,084	-0.02%
2022/02/08	209	204.77	208	205.33	205.50	1	31,235	0.00%	大買/大賣/
2022/02/07	9	201.83	9.1	200.13	203.00	-0.1	31,609	0.00%
2022/01/26	8	201.37	13.3	201.30	200.00	-5.3	32,474	-0.02%
2022/01/25	165.2	201.79	169	201.06	200.50	-3.8	33,702	-0.01%	大買/大賣/
2022/01/24	38	205.29	30.5	199.87	207.00	7.5	34,432	0.02%
2022/01/21	43.6	208.83	9.1	206.28	201.00	34.5	35,464	0.10%
2022/01/20	48	214.85	48	217.99	222.00	0	36,943	0.00%
2022/01/19	18.2	215.60	3	215.67	215.50	15.2	37,518	0.04%
2022/01/18	1.4	223.94	2	223.76	222.00	-0.7	38,503	0.00%
2022/01/17	10	222.90	7	222.07	221.50	3	39,119	0.01%
2022/01/14	19.2	216.29	18	212.95	220.00	1.2	39,465	0.00%
2022/01/13	10	217.20	8.9	217.58	218.00	1.1	39,962	0.00%
2022/01/12	13.3	215.39	30.2	215.24	216.00	-17	41,611	-0.04%
2022/01/11	23.1	209.31	11	208.68	208.50	12.1	42,418	0.03%
2022/01/10	10.1	210.93	10	209.30	209.50	0.1	42,602	0.00%
2022/01/07	21.2	216.48	10.7	216.82	217.50	10.6	42,644	0.02%
2022/01/06	9.2	222.46	8.1	222.95	221.00	1.1	42,499	0.00%
2022/01/05	5	232.30	8	232.88	230.00	-3	42,443	-0.01%
2022/01/04	7.1	234.37	5	236.20	237.00	2.1	42,333	0.01%
2022/01/03	9.1	235.76	20.2	235.22	231.00	-11.1	42,224	-0.03%
2021/12/30	9.2	231.79	16	230.84	231.00	-6.8	42,145	-0.02%
2021/12/29	12.4	235.49	2	234.00	233.00	10.4	42,103	0.02%
2021/12/28	5	239.00	4	236.63	239.00	1	42,363	0.00%
2021/12/27	10.1	243.78	14.1	241.37	236.00	-4	42,571	-0.01%
2021/12/24	28.1	239.91	15	238.37	239.00	13.1	42,333	0.03%
2021/12/23	13	235.88	38	236.71	240.00	-25	42,380	-0.06%
2021/12/22	9.1	224.92	28.1	226.05	227.50	-19	41,890	-0.05%
2021/12/21	11.1	217.95	9.4	220.60	222.50	1.7	41,888	0.00%
2021/12/20	28.1	220.30	11	220.27	218.00	17.1	42,008	0.04%
2021/12/17	125.3	220.29	112	219.97	222.00	13.2	41,913	0.03%	大買/大賣/
2021/12/16	4	223.00	8.1	222.99	225.00	-4.1	41,271	-0.01%
2021/12/15	4.1	222.00	6	222.33	221.50	-1.9	41,202	0.00%
2021/12/14	14.2	217.21	14.1	217.89	216.00	0.1	41,149	0.00%
2021/12/13	15	224.17	9	220.89	220.50	6	41,250	0.01%
2021/12/10	4	219.13	13	219.39	224.50	-9	41,011	-0.02%
2021/12/09	24.4	222.67	11.1	219.77	218.00	13.3	40,704	0.03%
2021/12/08	15.1	222.24	33.2	222.54	221.00	-18.1	40,307	-0.05%
2021/12/07	274	223.63	277.2	216.72	216.50	-3.2	40,093	-0.01%	大買/大賣/
2021/12/06	20.1	218.17	17.4	216.53	219.00	2.7	39,898	0.01%
2021/12/03	8.2	215.80	11.1	215.54	217.50	-2.9	40,230	-0.01%
2021/12/02	261.5	225.68	239	220.88	213.00	22.5	40,435	0.06%	大買/大賣/
2021/12/01	39.8	223.53	31	223.55	223.50	8.8	40,183	0.02%
2021/11/30	39.4	223.04	32.2	226.00	228.00	7.3	40,365	0.02%
2021/11/29	21.1	207.07	37	208.88	213.00	-15.9	39,603	-0.04%
2021/11/26	887.1	208.47	877.3	203.86	207.50	9.8	39,141	0.03%	大買/大賣/
2021/11/25	29.1	206.10	51.1	207.30	210.50	-22	38,392	-0.06%
2021/11/24	15.6	199.60	15	200.63	198.50	0.6	37,769	0.00%
2021/11/23	5.5	196.27	5	197.40	197.00	0.5	37,719	0.00%
2021/11/22	8	192.88	10	193.20	196.00	-2	37,712	-0.01%
2021/11/19	9.2	195.33	19	195.03	195.50	-9.8	37,944	-0.03%
2021/11/18	23.1	193.63	14.1	192.67	192.50	9	37,931	0.02%
2021/11/17	16.1	195.41	13	196.54	198.00	3.1	37,752	0.01%
2021/11/16	23.2	195.48	32	194.72	195.00	-8.8	37,770	-0.02%
2021/11/15	101.6	201.66	25.3	197.50	196.00	76.3	37,550	0.20%	大買/
2021/11/12	51.5	199.50	71.7	201.08	202.00	-20.2	37,218	-0.05%
2021/11/11	87.2	199.86	76	199.73	195.00	11.2	36,710	0.03%
2021/11/10	20.1	194.95	44.1	198.18	199.50	-24	36,293	-0.07%
2021/11/09	20	195.18	48.3	195.06	192.50	-28.3	36,056	-0.08%
2021/11/08	27.6	189.55	19	189.37	190.00	8.6	35,453	0.02%
2021/11/05	34.2	189.34	96	186.60	195.00	-61.8	35,339	-0.17%
2021/11/04	339.2	191.05	300.1	191.33	190.00	39.1	34,840	0.11%	大買/大賣/
2021/11/03	84.2	187.44	33	186.48	187.50	51.2	34,226	0.15%
2021/11/02	68	194.65	95.7	195.88	196.00	-27.7	33,303	-0.08%
2021/11/01	107	193.99	61	190.80	189.00	46	32,188	0.14%	大買/
2021/10/29	69.2	183.72	90	184.53	190.00	-20.8	31,402	-0.07%
2021/10/28	163	177.64	239.1	177.64	178.50	-76.1	30,448	-0.25%	大買/大賣/
2021/10/27	210	168.74	132	168.11	171.50	78.1	28,531	0.27%	大買/大賣/
2021/10/26	245	154.34	274.1	155.48	156.00	-29.1	28,742	-0.10%	大買/大賣/
2021/10/25	23	148.98	52	148.64	150.50	-29	29,124	-0.10%
2021/10/22	45.1	144.96	21	144.76	143.50	24.1	29,002	0.08%
2021/10/21	37.3	144.22	29	144.05	142.00	8.3	28,860	0.03%
2021/10/20	301.4	144.77	305	143.89	145.50	-3.6	28,646	-0.01%	大買/大賣/
2021/10/19	48	137.13	35.4	140.01	141.50	12.6	27,469	0.05%
2021/10/18	25	129.32	15	129.03	129.00	10	27,003	0.04%
2021/10/15	18.3	126.48	15	125.60	126.00	3.3	27,093	0.01%
2021/10/14	13.1	117.24	17	116.88	117.00	-3.9	26,922	-0.01%
2021/10/13	13	119.46	12.5	117.31	116.00	0.6	26,806	0.00%
2021/10/12	42	124.32	3	124.00	124.00	39	26,618	0.15%
2021/10/08	0	0.00	15	129.23	130.00	-15	26,985	-0.06%
2021/10/07	10.3	126.91	27	126.15	126.50	-16.7	27,350	-0.06%
2021/10/06	6	124.50	17	124.35	121.50	-11	27,579	-0.04%
2021/10/05	40.2	125.90	21	122.36	125.50	19.2	28,182	0.07%
2021/10/04	13.1	126.15	12	126.54	122.50	1.1	28,552	0.00%
2021/10/01	21	127.62	7	129.50	127.50	14	29,957	0.05%
2021/09/30	18.3	131.29	27	130.74	132.00	-8.7	30,758	-0.03%
2021/09/29	8	131.32	8	131.31	131.00	0	30,847	0.00%
2021/09/28	14.3	134.24	31.1	133.42	137.00	-16.8	31,223	-0.05%
2021/09/27	33.2	138.97	21.5	139.20	138.00	11.7	31,120	0.04%
2021/09/24	20.3	143.08	20	143.50	143.00	0.3	31,299	0.00%
2021/09/23	19	143.97	18	144.17	142.00	1	31,283	0.00%
2021/09/22	12	141.71	10	143.65	141.00	2	31,298	0.01%
2021/09/17	40.2	146.95	8.3	146.17	147.50	31.9	31,413	0.10%
2021/09/16	29	146.16	36.2	146.59	145.50	-7.2	31,702	-0.02%
2021/09/15	8.1	142.44	2	143.50	141.50	6.1	32,148	0.02%
2021/09/14	10.2	144.39	6	142.92	142.50	4.2	32,906	0.01%
2021/09/13	3.1	144.18	5	144.70	144.50	-1.9	34,201	-0.01%
2021/09/10	3.2	143.40	7	144.43	145.50	-3.9	34,822	-0.01%
2021/09/09	15	143.33	18	143.50	144.00	-3	35,693	-0.01%
2021/09/08	24.1	142.26	24	142.21	143.00	0.1	36,309	0.00%
2021/09/07	14.1	149.35	21	149.71	148.50	-6.9	36,278	-0.02%
2021/09/06	24	155.73	26	155.06	154.50	-2	36,028	-0.01%
2021/09/03	12	152.25	35	152.54	155.00	-23	36,071	-0.06%
2021/09/02	7	149.64	12	148.46	147.50	-5	36,138	-0.01%
2021/09/01	8	148.63	20	149.25	148.50	-12	36,936	-0.03%
2021/08/31	8	146.50	14	146.64	147.50	-6	38,702	-0.02%
2021/08/30	25	147.58	31	147.50	148.00	-6	40,199	-0.01%
2021/08/27	28	143.95	25.3	143.80	144.50	2.7	40,642	0.01%
2021/08/26	7.3	142.03	0.3	140.50	139.50	7	41,119	0.02%
2021/08/25	3	142.83	6.2	142.77	142.50	-3.2	41,272	-0.01%
2021/08/24	1.1	138.05	3.3	140.00	136.50	-2.2	41,305	-0.01%
2021/08/23	4	137.63	19.5	137.83	138.00	-15.5	41,850	-0.04%
2021/08/20	5	133.60	9.1	133.64	134.00	-4.1	41,914	-0.01%
2021/08/19	15.2	134.29	8.1	132.89	131.00	7.2	41,943	0.02%
2021/08/18	9.3	134.81	13	133.12	138.00	-3.8	41,982	-0.01%
2021/08/17	16	133.21	6	129.92	128.50	10	42,183	0.02%
2021/08/16	8.1	134.82	9	135.33	136.50	-0.9	42,389	0.00%
2021/08/13	12.2	135.86	3.1	136.45	135.00	9.1	42,727	0.02%
2021/08/12	3	139.66	3	141.50	142.00	0	42,740	0.00%
2021/08/11	12	138.75	10.2	137.84	138.50	1.8	42,965	0.00%
2021/08/10	10	141.25	4.1	140.74	141.00	5.9	43,419	0.01%
2021/08/09	0.1	146.00	8	145.69	145.00	-7.9	43,941	-0.02%
2021/08/06	11.1	146.19	5	146.10	146.00	6.1	44,561	0.01%
2021/08/05	4	149.13	7.2	149.80	148.50	-3.2	44,987	-0.01%
2021/08/04	14.2	148.10	5	147.50	147.00	9.2	45,362	0.02%
2021/08/03	15	147.47	28	147.98	150.00	-13	45,466	-0.03%
2021/08/02	13.1	146.52	7.1	145.72	145.50	6.1	45,164	0.01%
2021/07/30	54.5	147.83	33	147.33	146.00	21.5	45,517	0.05%
2021/07/29	17.5	148.11	47.5	149.46	151.50	-30.1	45,311	-0.07%
2021/07/28	17.2	133.43	17.1	134.37	138.00	0.1	44,177	0.00%
2021/07/27	18	141.78	9.1	142.11	142.00	8.9	44,252	0.02%
2021/07/26	7.1	142.99	22.5	144.44	146.00	-15.5	44,447	-0.03%
2021/07/23	31.5	144.20	25	144.22	139.50	6.5	45,863	0.01%
2021/07/22	65	144.47	102.6	145.15	146.50	-37.6	45,892	-0.08%	大賣/
2021/07/21	37.1	141.77	43	139.28	137.50	-5.9	45,871	-0.01%
2021/07/20	20.3	142.13	15.1	141.90	141.50	5.2	46,677	0.01%
2021/07/19	15.1	143.13	25.1	143.28	142.00	-10	46,741	-0.02%
2021/07/16	13.7	142.88	14.5	143.45	143.50	-0.8	46,909	0.00%
2021/07/15	61.1	143.23	35	143.40	143.50	26.1	46,916	0.06%
2021/07/14	22.1	141.19	30.3	141.79	143.00	-8.2	46,657	-0.02%
2021/07/13	22.5	141.75	18	140.31	136.00	4.5	46,685	0.01%
2021/07/12	39.1	142.85	20	142.00	140.50	19.1	46,350	0.04%
2021/07/09	25	141.26	53.1	142.43	142.50	-28.1	45,699	-0.06%
2021/07/08	137.2	143.02	115.2	144.02	141.00	22	45,170	0.05%	大買/大賣/
2021/07/07	12.2	137.61	25.2	137.71	137.00	-13	43,617	-0.03%
2021/07/06	26.7	133.09	29	133.72	132.50	-2.3	42,823	-0.01%
2021/07/05	20.2	131.91	34.3	130.91	132.00	-14.1	42,622	-0.03%
2021/07/02	25	126.98	26	127.25	126.50	-1	42,212	0.00%
2021/07/01	26.3	124.78	21	124.21	123.50	5.3	42,277	0.01%
2021/06/30	11.5	128.74	6.2	129.07	129.00	5.4	42,027	0.01%
2021/06/29	16	129.44	17	128.65	127.50	-1	42,316	0.00%
2021/06/28	16.6	127.71	17	127.41	129.00	-0.5	42,459	0.00%
2021/06/25	18.6	129.55	42.3	128.44	127.50	-23.7	43,049	-0.06%
2021/06/24	102	133.43	69.2	132.21	131.00	32.9	42,902	0.08%	大買/
2021/06/23	92	134.92	75.1	132.82	132.00	16.9	42,736	0.04%
2021/06/22	115	137.00	118	136.80	134.50	-3	42,414	-0.01%	大買/大賣/
2021/06/21	38.2	131.15	34	131.60	131.00	4.1	41,300	0.01%
2021/06/18	89	134.87	75	134.31	130.00	14	40,949	0.03%
2021/06/17	167	133.59	183	133.45	134.00	-16	40,204	-0.04%	大買/大賣/
2021/06/16	72	129.49	66.1	128.50	126.00	5.9	39,790	0.01%
2021/06/15	9	127.61	14	127.04	127.00	-5	39,540	-0.01%
2021/06/11	23.1	126.15	14	125.93	124.50	9	39,293	0.02%
2021/06/10	20	126.88	16.1	127.65	129.00	3.9	38,866	0.01%
2021/06/09	42.1	128.38	53.1	128.45	127.00	-11	38,364	-0.03%
2021/06/08	90.1	129.33	60.1	130.52	125.50	30	37,625	0.08%
2021/06/07	372.2	122.34	382	123.87	127.50	-9.8	35,915	-0.03%	大買/大賣/
2021/06/04	44.1	118.11	22	118.27	117.50	22.1	34,528	0.06%
2021/06/03	9.2	114.73	51	116.30	121.50	-41.8	34,260	-0.12%
2021/06/02	24	112.69	12.1	110.99	110.50	11.9	33,571	0.04%
2021/06/01	50	113.36	24	113.56	113.00	26	33,590	0.08%
2021/05/31	12.1	109.81	45	110.34	112.50	-32.9	33,698	-0.10%
2021/05/28	8	103.00	21	104.00	104.50	-13	33,554	-0.04%
2021/05/27	12	100.63	5	100.71	101.00	7	33,888	0.02%
2021/05/26	8	104.56	3	105.17	103.00	5	34,331	0.01%
2021/05/25	28	104.08	37	107.22	105.50	-9	35,061	-0.03%
2021/05/24	34	100.72	19	102.03	103.50	15	36,108	0.04%
2021/05/21	7	98.74	23	99.12	100.50	-16	37,302	-0.04%
2021/05/20	42.5	95.49	25	95.32	94.60	17.5	37,401	0.05%
2021/05/19	8	99.24	8	98.64	98.10	0	37,295	0.00%
2021/05/18	14	98.71	26	99.05	99.70	-12	37,232	-0.03%
2021/05/17	61	95.84	46	95.73	93.10	15	37,215	0.04%
2021/05/14	49	99.56	62	97.31	95.00	-13	37,677	-0.03%
2021/05/13	31	93.87	20	92.86	94.60	11	38,375	0.03%
2021/05/12	20	91.28	19	93.12	91.20	1	38,151	0.00%
2021/05/11	7	97.33	13	97.41	96.40	-6	37,916	-0.02%
2021/05/10	18	103.61	7.1	103.06	101.50	10.9	37,896	0.03%
2021/05/07	27	106.74	25	107.04	106.50	2	37,982	0.01%
2021/05/06	19.2	104.27	19	105.11	106.50	0.2	37,971	0.00%
2021/05/05	19	102.36	15.1	101.90	99.00	3.9	37,700	0.01%
2021/05/04	18	105.66	24.1	103.81	104.50	-6.1	37,873	-0.02%
2021/05/03	22.1	113.97	32	112.66	109.50	-9.9	37,914	-0.03%
2021/04/29	101	116.89	99.1	115.61	115.00	2	38,351	0.01%	大買/
2021/04/28	14	110.29	49	109.88	112.50	-35	36,899	-0.09%
2021/04/27	30.5	101.82	57.2	101.94	102.50	-26.7	36,684	-0.07%
2021/04/26	24.2	98.27	64.3	98.54	99.80	-40	36,282	-0.11%
2021/04/23	6	93.25	40	93.59	94.20	-34	35,756	-0.10%
2021/04/22	44	93.65	50	93.10	90.80	-6	36,308	-0.02%
2021/04/21	13	93.05	10.1	93.40	92.60	2.9	36,378	0.01%
2021/04/20	6	93.22	13	93.24	93.30	-7	37,309	-0.02%
2021/04/19	13	92.76	45	93.06	93.20	-32	38,595	-0.08%
2021/04/16	32	89.62	12	89.89	90.10	20	38,726	0.05%
2021/04/15	4	87.63	3	87.97	87.90	1	39,070	0.00%
2021/04/14	19	86.99	5	87.38	87.50	14	39,642	0.04%
2021/04/13	19	89.21	7.1	90.29	88.00	11.9	41,201	0.03%
2021/04/12	17	90.31	5	90.70	89.60	12	42,270	0.03%
2021/04/09	25	92.57	24	92.33	91.70	1	43,353	0.00%
2021/04/08	6.2	91.14	46	92.25	92.90	-39.8	43,479	-0.09%
2021/04/07	21	91.67	3	91.43	91.40	18	43,664	0.04%
2021/04/06	11	93.18	32	93.06	93.10	-21	43,839	-0.05%
2021/04/01	23	92.25	19	92.78	91.60	4	43,770	0.01%
2021/03/31	15	91.62	15.1	91.88	91.50	-0.1	43,520	0.00%
2021/03/30	75.2	91.87	97.1	92.46	91.20	-21.9	43,491	-0.05%
2021/03/29	26	89.94	15	89.97	89.80	11	43,283	0.03%
2021/03/26	19	88.41	54	88.92	89.90	-35	43,297	-0.08%
2021/03/25	38	86.91	31	87.01	85.90	7	43,389	0.02%
2021/03/24	17	88.69	20	88.89	87.90	-3	43,405	-0.01%
2021/03/23	34.1	88.92	20	89.48	88.00	14.1	44,490	0.03%
2021/03/22	19	87.73	15	88.31	87.70	4	45,900	0.01%
2021/03/19	41.1	89.74	4	89.50	89.00	37.1	46,716	0.08%
2021/03/18	8	93.00	25	92.83	92.10	-17	46,643	-0.04%
2021/03/17	7.1	91.16	9	91.24	90.90	-1.9	47,115	0.00%
2021/03/16	40	91.01	34.1	90.97	90.70	5.9	47,263	0.01%
2021/03/15	15	90.64	4	91.58	90.60	11	47,636	0.02%
2021/03/12	12	92.63	3	92.83	91.50	9	47,867	0.02%
2021/03/11	6.1	90.71	31	91.57	92.90	-24.9	47,966	-0.05%
2021/03/10	13.1	88.95	9	89.12	88.70	4.1	48,491	0.01%
2021/03/09	28.1	87.87	13	87.60	86.60	15.1	48,790	0.03%
2021/03/08	25.7	92.59	19	91.86	90.20	6.7	48,940	0.01%
2021/03/05	19	91.10	25	91.76	91.20	-6	50,104	-0.01%
2021/03/04	13	92.03	27	92.97	92.70	-14	52,442	-0.03%
2021/03/03	37	92.51	14	92.40	91.80	23	53,757	0.04%
2021/03/02	121	97.39	401	96.46	94.30	-280	55,577	-0.50%	大買/大賣/鉅額交易
2021/02/26	39	95.49	75	96.52	97.50	-36	56,057	-0.06%
2021/02/25	101.1	98.49	75	99.55	95.60	26.1	56,942	0.05%	大買/
2021/02/24	173.9	100.37	122.2	101.50	97.00	51.7	57,015	0.09%	大買/大賣/
2021/02/23	76.1	98.40	97.5	99.42	99.60	-21.3	55,581	-0.04%
2021/02/22	21	95.43	29	95.42	95.40	-8	54,311	-0.01%
2021/02/19	19	92.13	18	91.66	91.60	1	53,977	0.00%
2021/02/18	8	91.39	25	91.62	91.60	-17	54,251	-0.03%
2021/02/17	14.1	90.95	18	91.28	91.60	-3.9	54,421	-0.01%
2021/02/05	39	85.79	89	86.11	89.70	-50	54,179	-0.09%
2021/02/04	57	83.34	48	83.54	84.10	9	53,694	0.02%
2021/02/03	76	87.30	68.5	86.70	86.30	7.6	53,575	0.01%
2021/02/02	46.5	87.85	48	88.32	88.70	-1.6	54,535	0.00%
2021/02/01	37.2	85.85	25	86.41	85.80	12.2	54,538	0.02%
2021/01/29	6	88.58	7	88.50	86.50	-1	55,129	0.00%
2021/01/28	34.1	88.82	54	89.28	88.10	-19.9	55,493	-0.04%
2021/01/27	72	93.02	17.7	92.64	92.60	54.3	55,971	0.10%
2021/01/26	98	96.10	95.9	95.60	94.00	2.1	56,395	0.00%
2021/01/25	139	97.91	111.1	96.07	95.70	28	57,058	0.05%	大買/大賣/
2021/01/22	59.5	98.18	91.3	99.97	101.00	-31.8	57,884	-0.05%
2021/01/21	55	94.44	61	94.84	95.60	-6	59,732	-0.01%
2021/01/20	163.1	93.74	53	93.45	92.40	110.1	61,407	0.18%	大買/鉅額交易
2021/01/19	10	96.29	83	96.68	96.40	-73	61,789	-0.12%
2021/01/18	112.1	95.84	79.5	95.80	95.00	32.5	61,976	0.05%	大買/
2021/01/15	56	99.20	53.8	99.14	100.00	2.2	61,555	0.00%
2021/01/14	31	98.10	26	97.63	96.70	5	61,284	0.01%
2021/01/13	244.2	99.79	82	98.21	97.60	162.2	61,781	0.26%	大買/鉅額交易
2021/01/12	146	97.55	87.3	97.22	99.40	58.7	61,431	0.10%	大買/
2021/01/11	44	92.25	110	92.80	94.90	-66	60,811	-0.11%	大賣/
2021/01/08	59.1	90.34	101	90.42	90.20	-41.9	61,011	-0.07%	大賣/
2021/01/07	169	92.51	108	92.60	92.10	61	61,312	0.10%	大買/大賣/
2021/01/06	234.2	94.46	240.2	95.24	91.10	-6	61,376	-0.01%	大買/大賣/
2021/01/05	80.1	91.13	143	92.42	94.30	-62.9	60,159	-0.10%	大賣/
2021/01/04	156	91.58	155	90.69	90.50	1	60,302	0.00%	大買/大賣/
2020/12/31	37	87.27	32	87.78	87.40	5	60,960	0.01%
2020/12/30	27.1	87.13	33	87.10	86.90	-5.9	61,035	-0.01%
2020/12/29	28	85.86	51.4	86.20	85.70	-23.4	61,404	-0.04%
2020/12/28	13	84.88	13	84.82	85.30	0	61,824	0.00%
2020/12/25	5.2	84.76	11	83.92	84.00	-5.8	62,192	-0.01%
2020/12/24	30.1	85.17	32	85.05	84.50	-1.9	63,048	0.00%
2020/12/23	48	84.63	71	85.20	86.20	-23	63,601	-0.04%
2020/12/22	50	83.44	46	84.35	82.10	4	63,628	0.01%
2020/12/21	68	83.48	57	83.61	84.40	11	63,914	0.02%
2020/12/18	95.1	86.14	79	86.15	85.60	16.1	63,587	0.03%
2020/12/17	159.1	87.57	188	88.33	86.00	-28.9	63,837	-0.05%	大買/大賣/
2020/12/16	534.2	87.23	506.4	87.11	86.70	27.9	63,035	0.04%	大買/大賣/
2020/12/15	58	85.21	113	85.23	85.80	-55	61,831	-0.09%	大賣/
2020/12/14	31.5	82.97	48	83.58	83.80	-16.5	61,512	-0.03%
2020/12/11	76	83.40	92	82.72	81.60	-16	61,773	-0.03%
2020/12/10	32	82.27	45	82.50	82.20	-13	62,338	-0.02%
2020/12/09	52	84.41	19	83.64	83.20	33	62,771	0.05%
2020/12/08	47.4	83.57	97	83.67	84.50	-49.7	62,827	-0.08%
2020/12/07	21	82.15	24	82.76	82.00	-3	62,863	0.00%
2020/12/04	151	82.06	59	81.53	81.30	92	62,840	0.15%	大買/
2020/12/03	50	84.26	23.1	84.47	83.70	26.9	62,580	0.04%
2020/12/02	46	86.19	55	85.65	85.20	-9	63,063	-0.01%
2020/12/01	172.6	86.07	137	86.29	84.70	35.6	63,151	0.06%	大買/大賣/
2020/11/30	62	91.83	70	91.93	89.90	-8	62,581	-0.01%
2020/11/27	997	90.14	1,013.2	90.38	90.40	-16.2	60,742	-0.03%	大買/大賣/
2020/11/26	147	88.00	202	88.17	89.60	-55	60,438	-0.09%	大買/大賣/
2020/11/25	53	83.96	51	83.14	83.10	2	58,650	0.00%
2020/11/24	145	82.23	195	81.97	82.00	-50	58,605	-0.09%	大買/大賣/
2020/11/23	236	77.80	198.5	77.60	78.70	37.5	57,910	0.06%	大買/大賣/
2020/11/20	2	74.80	25	75.36	75.70	-23	57,502	-0.04%
2020/11/19	28	75.57	16	75.81	74.90	12	58,172	0.02%
2020/11/18	21	75.30	15	75.14	75.50	6	59,352	0.01%
2020/11/17	51	75.35	49	75.27	74.60	2	61,134	0.00%
2020/11/16	15	74.41	14.1	74.37	74.60	0.9	62,521	0.00%
2020/11/13	36	72.47	53.1	73.40	74.10	-17.1	63,706	-0.03%
2020/11/12	66	74.11	47	73.98	72.60	19	64,521	0.03%
2020/11/11	49.1	73.47	46	73.77	74.30	3.1	65,185	0.00%
2020/11/10	121	71.79	125.2	71.46	71.50	-4.2	66,517	-0.01%	大買/大賣/
2020/11/09	27	70.15	43.8	69.60	69.50	-16.8	69,019	-0.02%
2020/11/06	33.1	69.84	28	70.13	68.80	5.1	71,463	0.01%
2020/11/05	32	68.94	34	69.08	68.80	-2	72,740	0.00%
2020/11/04	22	66.85	96	67.44	68.80	-74	72,944	-0.10%
2020/11/03	176	66.13	135	66.19	66.30	41	72,802	0.06%	大買/大賣/
2020/11/02	55	66.31	59	66.26	65.20	-4	73,546	-0.01%
2020/10/30	79	68.87	102	68.84	68.20	-23	74,091	-0.03%	大賣/
2020/10/29	242	68.12	89	68.65	67.90	153	73,573	0.21%	大買/鉅額交易
2020/10/28	104	76.43	35	76.31	74.90	69	71,088	0.10%	大買/
2020/10/27	86.5	83.22	47	82.70	81.60	39.5	70,088	0.06%
2020/10/26	46	84.97	52	84.30	85.40	-6	70,887	-0.01%
2020/10/23	33	85.52	18	86.20	85.10	15	71,376	0.02%
2020/10/22	18	85.67	29	86.31	87.30	-11	72,429	-0.02%
2020/10/21	49	87.04	25	86.82	86.40	24	72,400	0.03%
2020/10/20	31	85.81	67	87.35	88.00	-36	71,906	-0.05%
2020/10/19	41	86.77	46	86.27	85.50	-5	71,528	-0.01%
2020/10/16	38	85.91	51	86.20	83.70	-13	71,336	-0.02%
2020/10/15	87.5	86.19	85.1	85.97	85.50	2.4	71,712	0.00%
2020/10/14	24.1	85.50	29	86.00	85.60	-4.9	71,470	-0.01%
2020/10/13	26	84.18	43	84.51	85.50	-17	71,194	-0.02%
2020/10/12	150	86.05	114	85.26	85.20	36	70,769	0.05%	大買/大賣/
2020/10/08	73	83.04	127	82.96	84.80	-54	69,865	-0.08%	大賣/
2020/10/07	0	0.00	12	78.83	79.00	-12	68,398	-0.02%
2020/10/06	113.5	78.49	91.3	77.95	77.70	22.2	68,258	0.03%	大買/
2020/10/05	13	76.32	52	77.14	78.20	-39	67,908	-0.06%
2020/09/30	76	73.79	46	73.69	74.40	30	67,513	0.04%
2020/09/29	90	76.55	60	75.34	74.10	30	67,447	0.04%
2020/09/28	31	76.57	62	76.74	77.50	-31	67,495	-0.05%
2020/09/25	58	73.83	24	72.58	72.50	34	68,043	0.05%
2020/09/24	24	74.96	64	74.34	73.80	-40	68,601	-0.06%
2020/09/23	9	77.84	18	77.73	77.30	-9	68,536	-0.01%
2020/09/22	70	78.35	45	77.98	77.40	25	69,533	0.04%
2020/09/21	46	77.74	70	78.96	78.90	-24	70,822	-0.03%
2020/09/18	46	79.05	13	78.91	78.20	33	70,780	0.05%
2020/09/17	23	78.75	20	79.37	80.20	3	71,756	0.00%
2020/09/16	44	77.57	46	78.02	77.90	-2	71,586	0.00%
2020/09/15	99	77.04	83	77.11	76.30	16	71,361	0.02%
2020/09/14	17	74.64	45	75.49	76.00	-28	70,461	-0.04%
2020/09/11	16	72.18	110	71.27	72.30	-94	70,578	-0.13%	大賣/
2020/09/10	28	73.15	16	72.69	72.90	12	70,539	0.02%
2020/09/09	9	72.11	14	73.09	73.90	-5	70,631	-0.01%
2020/09/08	29	73.44	31	73.60	73.20	-2	70,710	0.00%
2020/09/07	62.1	73.23	73	73.77	72.10	-10.9	70,942	-0.02%
2020/09/04	71	76.25	28	76.32	75.70	43	71,624	0.06%
2020/09/03	32	78.75	164	78.68	78.60	-132	72,189	-0.18%	大賣/鉅額交易
2020/09/02	52	76.59	53	76.69	76.80	-1	71,634	0.00%
2020/09/01	93	75.82	139	75.77	77.40	-46	71,278	-0.06%	大賣/
2020/08/31	52	74.94	50	75.17	73.60	2	70,230	0.00%
2020/08/28	56	75.50	73	75.39	74.50	-17	70,159	-0.02%
2020/08/27	66	78.50	50	79.11	77.30	16	69,615	0.02%
2020/08/26	31	79.24	28	79.39	79.60	3	70,441	0.00%
2020/08/25	72	79.71	36	80.21	78.70	36	71,019	0.05%
2020/08/24	86	78.68	70	78.49	79.20	16	70,251	0.02%
2020/08/21	164	81.50	166	81.73	80.60	-2	69,177	0.00%	大買/大賣/
2020/08/20	132	81.63	89	82.92	79.70	43	67,258	0.06%	大買/
2020/08/19	122	86.79	121	87.49	88.50	1	65,728	0.00%	大買/大賣/
2020/08/18	66.4	84.29	135	84.34	84.10	-68.7	64,433	-0.11%	大賣/
2020/08/17	72	84.51	79.5	84.58	83.00	-7.5	63,683	-0.01%
2020/08/14	242	83.33	118	83.33	85.00	124	62,732	0.20%	大買/大賣/鉅額交易
2020/08/13	395	88.74	240	87.74	80.60	155	60,857	0.25%	大買/大賣/鉅額交易
2020/08/12	137	86.23	81	86.87	89.00	56	58,690	0.10%	大買/
2020/08/11	85	79.98	105	79.34	81.60	-20	56,951	-0.04%	大賣/
2020/08/10	65.4	76.57	54	76.84	76.00	11.4	55,194	0.02%
2020/08/07	28	75.75	1,046	75.82	75.50	-1,018	54,697	-1.86%	大賣/鉅額交易
2020/08/06	142	75.33	131	75.48	76.10	11	54,167	0.02%	大買/大賣/
2020/08/05	74	70.77	123	72.28	73.70	-49	52,876	-0.09%	大賣/
2020/08/04	56	66.63	71	66.49	67.00	-15	51,476	-0.03%
2020/08/03	34	63.71	4	63.68	63.40	30	51,017	0.06%
2020/07/31	75	63.53	51	64.46	64.30	24	51,372	0.05%
2020/07/30	53	61.92	93	61.98	62.90	-40	50,629	-0.08%
2020/07/29	52	58.90	60	58.48	59.00	-8	49,351	-0.02%
2020/07/28	111	58.09	111.6	58.09	59.40	-0.6	48,793	0.00%	大買/大賣/
2020/07/27	13	56.55	25	56.51	56.50	-12	48,176	-0.02%
2020/07/24	19	55.27	17	55.64	54.70	2	49,017	0.00%
2020/07/23	164	56.46	7	56.73	56.30	157	49,234	0.32%	大買/鉅額交易
2020/07/22	183	56.84	31	56.77	56.50	152	49,184	0.31%	大買/鉅額交易
2020/07/21	104	56.20	34	56.64	56.60	70	48,638	0.14%	大買/
2020/07/20	7	52.69	20	52.45	53.40	-13	47,666	-0.03%
2020/07/17	13.6	51.43	7	52.20	50.80	6.6	47,414	0.01%
2020/07/16	9	52.53	4	52.55	52.40	5	47,493	0.01%
2020/07/15	16	52.59	22	53.55	51.80	-6	47,550	-0.01%
2020/07/14	15	52.95	33.3	52.55	52.20	-18.3	47,732	-0.04%
2020/07/13	39	54.41	84	54.28	53.90	-45	47,803	-0.09%
2020/07/10	27	55.87	46	55.29	54.40	-19	48,323	-0.04%
2020/07/09	29	56.66	9	56.90	56.50	20	48,738	0.04%
2020/07/08	8	56.34	86	56.39	56.30	-78	49,117	-0.16%
2020/07/07	25	56.28	57	55.64	55.90	-32	48,970	-0.07%
2020/07/06	93	56.74	38	56.59	57.30	55	48,832	0.11%
2020/07/03	65	51.96	43	52.39	53.50	22	48,232	0.05%
2020/07/02	6	50.45	35	50.43	50.80	-29	47,947	-0.06%
2020/07/01	128	50.70	85	49.90	49.45	43	47,983	0.09%	大買/
2020/06/30	45	49.61	70	49.30	50.10	-25	47,110	-0.05%
2020/06/29	23	46.57	20	46.57	46.30	3	46,253	0.01%
2020/06/24	714	47.14	96	47.51	47.00	618	46,104	1.34%	大買/鉅額交易
2020/06/23	37	46.18	20	46.32	46.10	17	45,327	0.04%
2020/06/22	16	45.92	35	45.91	45.85	-19	45,315	-0.04%
2020/06/19	20	45.82	34	45.80	45.95	-14	45,664	-0.03%
2020/06/18	51	45.29	45	45.38	45.75	6	45,725	0.01%
2020/06/17	26	45.02	23	45.29	45.00	3	45,501	0.01%
2020/06/16	62	44.92	37	45.10	45.00	25	45,354	0.06%
2020/06/15	53	44.29	31	44.82	44.00	22	45,893	0.05%
2020/06/12	46	44.58	74	45.08	44.80	-28	45,967	-0.06%
2020/06/11	1,186	46.16	1,181	46.22	44.65	5	45,829	0.01%	大買/大賣/
2020/06/10	1,085	45.32	1,109.6	45.29	45.20	-24.6	44,609	-0.06%	大買/大賣/
2020/06/09	4	43.50	12	43.47	43.30	-8	43,921	-0.02%
2020/06/08	49	44.25	11	44.02	43.85	38	44,642	0.09%
2020/06/05	18	44.95	20	45.08	44.80	-2	44,671	0.00%
2020/06/04	38	44.39	48	44.59	44.80	-10	44,895	-0.02%
2020/06/03	25	43.52	34	43.61	43.80	-9	44,819	-0.02%
2020/06/02	126	44.81	81	44.92	43.40	45	44,441	0.10%	大買/
2020/06/01	36	42.81	53	43.01	44.10	-17	43,713	-0.04%
2020/05/29	6	40.32	19	40.48	40.10	-13	42,868	-0.03%
2020/05/28	20	40.88	28	40.93	40.40	-8	43,321	-0.02%
2020/05/27	1	40.10	9	40.19	39.90	-8	43,190	-0.02%
2020/05/26	17	40.19	16	40.13	40.00	1	43,422	0.00%
2020/05/25	16	39.06	19	39.11	39.40	-3	43,314	-0.01%
2020/05/22	28	39.48	26	39.46	39.15	2	43,210	0.00%
2020/05/21	3	40.25	38	40.55	40.75	-35	42,963	-0.08%
2020/05/20	28	39.44	35	39.64	39.60	-7	42,730	-0.02%
2020/05/19	48	38.77	136	39.42	39.10	-88	42,249	-0.21%	大賣/
2020/05/18	188	40.33	14	40.19	39.55	174	40,794	0.43%	大買/鉅額交易
2020/05/15	17	43.19	26	43.69	43.90	-9	39,772	-0.02%
2020/05/14	32	43.75	91	43.39	42.80	-59	39,458	-0.15%
2020/05/13	8	45.04	10	44.93	44.70	-2	39,414	-0.01%
2020/05/12	19	44.86	12	45.23	45.00	7	39,518	0.02%
2020/05/11	30	45.35	51	45.47	44.95	-21	40,066	-0.05%
2020/05/08	44	44.83	26	44.93	44.70	18	39,944	0.05%
2020/05/07	32	44.26	15	44.43	44.30	17	39,895	0.04%
2020/05/06	2	43.10	25	42.98	43.05	-23	39,295	-0.06%
2020/05/05	58	43.71	13	42.78	42.50	45	39,282	0.11%
2020/05/04	14	42.11	13	42.23	43.00	1	39,354	0.00%
2020/04/30	77	42.82	29	42.96	42.85	48	39,758	0.12%
2020/04/29	495	41.94	518	42.40	42.00	-23	39,510	-0.06%	大買/大賣/
2020/04/28	17	38.94	29	39.18	39.45	-12	38,831	-0.03%
2020/04/27	17	38.39	15	38.15	38.30	2	38,629	0.01%
2020/04/24	4	37.54	93	37.65	37.45	-89	38,706	-0.23%
2020/04/23	6	37.81	17	37.89	37.60	-11	38,911	-0.03%
2020/04/22	11	36.70	5	36.59	37.45	6	39,313	0.02%
2020/04/21	18	37.51	17	37.02	36.65	1	39,455	0.00%
2020/04/20	8	38.02	5	38.08	38.10	3	40,149	0.01%
2020/04/17	19	38.75	46	38.38	38.10	-27	40,384	-0.07%
2020/04/16	5	37.77	7	37.84	38.10	-2	40,082	0.00%
2020/04/15	59	38.80	19	39.22	37.40	40	39,668	0.10%
2020/04/14	64	38.02	61	37.62	38.15	3	38,970	0.01%
2020/04/13	47	35.90	27	36.04	35.55	20	38,277	0.05%
2020/04/10	8	34.52	5	34.66	35.00	3	37,686	0.01%
2020/04/09	43	34.82	22	34.76	34.70	21	37,724	0.06%
2020/04/08	22	33.69	25	33.94	34.00	-3	37,357	-0.01%
2020/04/07	19	33.17	32	33.11	33.15	-13	36,620	-0.04%
2020/04/06	29	31.44	41	31.12	31.35	-12	35,705	-0.03%
2020/04/01	15	31.80	4	31.73	31.70	11	35,234	0.03%
2020/03/31	85	32.91	113	32.37	32.00	-28	35,038	-0.08%	大賣/
2020/03/30	4	30.14	9	30.32	30.90	-5	34,207	-0.01%
2020/03/27	27	31.59	29	30.95	30.25	-2	34,448	-0.01%
2020/03/26	26	31.06	34	30.92	31.00	-8	34,488	-0.02%
2020/03/25	13	30.95	9	31.09	31.10	4	34,099	0.01%
2020/03/24	18	28.78	10	28.73	28.60	8	33,725	0.02%
2020/03/23	16	27.05	3	26.82	27.05	13	33,364	0.04%
2020/03/20	16	26.35	5	26.74	27.05	11	33,143	0.03%
2020/03/19	17	25.33	90	24.59	24.60	-73	33,038	-0.22%
2020/03/18	45	26.82	44	27.29	26.20	1	32,226	0.00%
2020/03/17	35	27.12	11	26.98	26.50	24	31,953	0.08%
2020/03/16	35	30.15	36	29.33	28.40	-1	31,401	0.00%
2020/03/13	41	30.51	28	30.52	31.45	13	31,149	0.04%
2020/03/12	69	34.23	4	34.63	33.70	65	30,591	0.21%
2020/03/11	41	38.33	21	38.68	37.40	20	29,728	0.07%
2020/03/10	26	38.38	53	39.09	38.95	-27	29,350	-0.09%
2020/03/09	32	40.25	11	40.82	39.50	21	28,782	0.07%
2020/03/06	17	41.77	32	41.63	41.60	-15	28,629	-0.05%
2020/03/05	547	41.89	523	41.66	41.90	24	29,206	0.08%	大買/大賣/
2020/03/04	14	41.39	33	41.75	41.40	-19	28,573	-0.07%
2020/03/03	14.3	41.42	26	41.68	41.45	-11.7	28,765	-0.04%
2020/03/02	9	39.13	8	39.28	39.25	1	28,375	0.00%
2020/02/27	23	40.50	21	39.96	40.00	2	28,339	0.01%
2020/02/26	14	41.63	21	42.28	41.25	-7	28,229	-0.02%
2020/02/25	64	41.88	18	42.01	41.75	46	28,242	0.16%
2020/02/24	4	41.71	41	42.08	42.45	-37	28,228	-0.13%
2020/02/21	13	42.05	26	42.16	41.70	-13	28,350	-0.05%
2020/02/20	15	42.25	21	42.48	42.00	-6	28,511	-0.02%
2020/02/19	1	41.65	30	41.82	41.75	-29	28,704	-0.10%
2020/02/18	36	41.09	41	41.04	41.10	-5	29,215	-0.02%
2020/02/17	27	41.11	23	41.36	41.35	4	29,396	0.01%
2020/02/14	59	41.77	31	41.75	41.50	28	29,899	0.09%
2020/02/13	63	42.66	64	42.42	42.05	-1	30,681	0.00%
2020/02/12	17	41.97	74	42.02	42.85	-57	31,059	-0.18%
2020/02/11	19	40.15	25	40.35	40.30	-6	30,346	-0.02%
2020/02/10	126	38.24	120	38.99	39.85	6	30,380	0.02%	大買/大賣/
2020/02/07	19	39.32	9	39.53	38.90	10	30,561	0.03%
2020/02/06	19	40.03	7	39.96	40.20	12	30,529	0.04%
2020/02/05	25	40.23	13	39.70	39.15	12	30,330	0.04%
2020/02/04	10	38.95	33	39.55	40.25	-23	29,924	-0.08%
2020/02/03	59	36.78	92	37.00	36.75	-33	29,326	-0.11%
2020/01/31	32	38.71	15	38.69	38.65	17	29,221	0.06%
2020/01/30	37	40.43	11	40.49	40.35	26	28,739	0.09%
2020/01/20	14	43.96	17	44.19	44.80	-3	28,516	-0.01%
2020/01/17	26	43.78	4	44.08	43.25	22	28,408	0.08%
2020/01/16	46	44.09	5	43.65	43.60	41	28,750	0.14%
2020/01/15	48	45.08	26	45.00	44.75	22	28,458	0.08%
2020/01/14	38	44.97	84	45.35	45.40	-46	29,106	-0.16%
2020/01/13	12	43.77	17	43.68	43.90	-5	28,019	-0.02%
2020/01/10	3	42.17	27	42.11	42.40	-24	27,883	-0.09%
2020/01/09	1	41.00	6	41.08	41.05	-5	28,095	-0.02%
2020/01/08	20	40.42	17	40.62	40.45	3	28,732	0.01%
2020/01/07	13	41.49	19	41.63	41.30	-6	29,020	-0.02%
2020/01/06	30	41.23	52	41.79	41.35	-22	29,488	-0.07%
2020/01/03	21	43.16	45	43.15	42.50	-24	29,657	-0.08%
2020/01/02	44	43.43	62.7	43.05	43.60	-18.7	29,556	-0.06%
2019/12/31	14	42.03	12	41.94	42.00	2	29,407	0.01%
2019/12/30	19	41.68	13	41.62	41.80	6	29,720	0.02%
2019/12/27	2	41.55	53	41.58	41.65	-51	29,875	-0.17%
2019/12/26	54	41.27	22	41.33	41.10	32	30,009	0.11%
2019/12/25	77	41.75	13	41.49	41.50	64	30,110	0.21%
2019/12/24	77	41.47	114	41.80	42.25	-37	30,221	-0.12%	大賣/
2019/12/23	588	41.54	624	41.72	41.50	-36	29,838	-0.12%	大買/大賣/
2019/12/20	27	43.56	18	43.70	44.10	9	29,535	0.03%
2019/12/19	23	44.08	1	43.90	43.90	22	29,698	0.07%
2019/12/18	15	44.89	5	44.95	44.80	10	29,918	0.03%
2019/12/17	16.3	46.00	12	45.90	45.75	4.3	30,235	0.01%
2019/12/16	3	45.10	11	44.92	45.40	-8	30,282	-0.03%
2019/12/13	2	44.08	4	44.88	44.30	-2	30,577	-0.01%
2019/12/12	1	44.85	6	44.79	44.75	-5	30,970	-0.02%
2019/12/11	5	43.82	1	43.85	43.90	4	31,881	0.01%
2019/12/10	63	43.70	28	43.61	44.00	35	32,413	0.11%
2019/12/09	23	44.57	1	45.05	44.35	22	32,396	0.07%
2019/12/06	14.3	44.80	14	44.89	44.75	0.3	33,039	0.00%
2019/12/05	2	44.73	1	45.00	44.60	1	33,533	0.00%
2019/12/04	2.5	44.30	4	44.35	44.20	-1.5	34,215	0.00%
2019/12/03	23	44.17	23	44.31	44.80	0	36,255	0.00%
2019/12/02	542	44.21	534	44.25	44.15	8	36,548	0.02%	大買/大賣/
2019/11/29	31.3	46.26	32	46.35	46.15	-0.7	37,032	0.00%
2019/11/28	42	47.60	69	47.80	47.00	-27	36,977	-0.07%
2019/11/27	4	47.10	132	46.69	47.00	-128	36,689	-0.35%	大賣/鉅額交易
2019/11/26	40	47.02	244	46.57	46.35	-204	36,692	-0.56%	大賣/鉅額交易
2019/11/25	18	46.69	707	46.64	46.35	-689	36,504	-1.89%	大賣/鉅額交易
2019/11/22	10	47.54	165	47.62	47.00	-155	36,500	-0.42%	大賣/鉅額交易
2019/11/21	14	47.95	1	48.05	48.00	13	36,640	0.04%
2019/11/20	14	48.15	27	48.18	48.80	-13	37,003	-0.04%
2019/11/19	42	48.78	203	48.99	48.55	-161	37,762	-0.43%	大賣/鉅額交易
2019/11/18	22	49.56	36	49.73	49.65	-14	37,745	-0.04%
2019/11/15	55	49.28	37	49.39	48.50	18	37,910	0.05%
2019/11/14	27	48.62	5	48.72	48.10	22	37,402	0.06%
2019/11/13	44	48.43	10	48.67	48.30	34	37,744	0.09%
2019/11/12	20	48.70	31	48.81	50.00	-11	38,117	-0.03%
2019/11/11	35	47.66	62	47.76	47.10	-27	38,339	-0.07%
2019/11/08	7	46.13	10	46.06	46.00	-3	37,832	-0.01%
2019/11/07	9	45.19	38	45.21	45.90	-29	38,154	-0.08%
2019/11/06	45	45.91	34	45.49	45.20	11	38,583	0.03%
2019/11/05	2	47.55	5	47.94	47.50	-3	38,615	-0.01%
2019/11/04	24	47.77	17	47.88	47.40	7	39,116	0.02%
2019/11/01	6	46.75	42	47.05	47.20	-36	39,316	-0.09%
2019/10/31	105	47.90	82	47.58	47.15	23	40,213	0.06%	大買/
2019/10/30	2	48.10	64	48.20	48.25	-62	40,268	-0.15%
2019/10/29	22	46.95	12	47.28	46.90	10	40,202	0.02%
2019/10/28	36	47.74	2	47.80	47.50	34	40,359	0.08%
2019/10/25	11	47.74	38	48.37	48.20	-27	40,460	-0.07%
2019/10/24	60	48.58	15	48.32	48.15	45	40,493	0.11%
2019/10/23	16	47.99	30.1	48.17	48.25	-14.1	40,302	-0.03%
2019/10/22	32	47.52	59	47.95	48.25	-27	40,503	-0.07%
2019/10/21	17	45.94	3	45.82	45.85	14	40,114	0.03%
2019/10/18	33	46.49	21	46.29	46.20	12	40,718	0.03%
2019/10/17	72	47.26	25	47.52	47.00	47	42,029	0.11%
2019/10/16	25	47.36	70	47.63	47.80	-45	43,605	-0.10%
2019/10/15	35	46.02	58	46.59	46.55	-23	43,671	-0.05%
2019/10/14	9	45.74	23	45.58	46.35	-14	43,508	-0.03%
2019/10/09	63	44.12	14	43.73	43.10	49	43,186	0.11%
2019/10/08	12	45.92	6	45.63	45.60	6	43,288	0.01%
2019/10/07	15	46.48	12	46.29	46.40	3	43,819	0.01%
2019/10/04	27	45.88	24	45.87	45.30	3	44,048	0.01%
2019/10/03	16	44.00	17	44.56	45.15	-1	44,257	0.00%
2019/10/02	11	44.04	5	44.44	44.80	6	44,342	0.01%
2019/10/01	105	43.76	109	43.94	44.20	-4	44,433	-0.01%	大買/大賣/
2019/09/27	67.5	44.13	23	44.12	43.65	44.5	44,569	0.10%
2019/09/26	22	45.98	59	45.39	45.20	-37	44,804	-0.08%
2019/09/25	109	45.83	54	45.43	45.50	55	45,212	0.12%	大買/
2019/09/24	51.4	47.09	20	46.98	46.65	31.4	45,998	0.07%
2019/09/23	29	47.53	67	47.88	47.65	-38	46,264	-0.08%
2019/09/20	40	45.89	70	46.33	46.50	-30	46,602	-0.06%
2019/09/19	5	46.56	10	46.58	46.50	-5	46,573	-0.01%
2019/09/18	43	46.46	52	46.49	46.30	-9	46,481	-0.02%
2019/09/17	34.6	46.57	30	46.66	46.10	4.6	46,224	0.01%
2019/09/16	121	45.90	123	45.86	46.80	-2	46,336	0.00%	大買/大賣/
2019/09/12	178	44.31	69	44.61	44.95	109	46,632	0.23%	大買/鉅額交易
2019/09/11	33	43.35	26	43.34	43.25	7	47,238	0.01%
2019/09/10	56	43.53	30	43.18	43.05	26	47,453	0.05%
2019/09/09	50	43.85	97.8	44.41	44.80	-47.8	47,335	-0.10%
2019/09/06	97	44.20	74	44.10	43.85	23	47,198	0.05%
2019/09/05	607	43.33	630	44.69	44.65	-23	46,991	-0.05%	大買/大賣/
2019/09/04	11	40.59	41	41.14	41.25	-30	45,506	-0.07%
2019/09/03	271.3	41.68	261	41.43	39.80	10.3	46,523	0.02%	大買/大賣/
2019/09/02	2	39.90	21	39.88	40.00	-19	46,195	-0.04%
2019/08/30	14	39.30	14	39.57	39.05	0	46,240	0.00%
2019/08/29	47	38.89	17	39.28	39.05	30	46,775	0.06%
2019/08/28	4	38.70	0	0.00	38.85	4	46,957	0.01%
2019/08/27	27	39.22	35	38.72	38.55	-8	47,307	-0.02%
2019/08/26	97	39.09	41	39.01	38.80	56	47,564	0.12%
2019/08/23	77	41.07	32	40.60	40.65	45	47,781	0.09%
2019/08/22	45	40.96	46	40.98	41.10	-1	47,682	0.00%
2019/08/21	40.3	39.60	10	39.59	39.55	30.3	46,899	0.06%
2019/08/20	18	40.29	23	40.26	39.90	-5	47,010	-0.01%
2019/08/19	191	39.65	137	39.51	39.70	54	47,277	0.11%	大買/大賣/
2019/08/16	556	39.70	77	39.31	39.25	479	48,111	1.00%	大買/鉅額交易
2019/08/15	783	39.43	31	39.98	39.85	752	48,224	1.56%	大買/鉅額交易
2019/08/14	4	39.56	1,285	39.22	39.00	-1,281	47,799	-2.68%	大賣/鉅額交易
2019/08/13	41.6	37.35	44	37.19	37.10	-2.4	47,419	-0.01%
2019/08/12	9	37.87	15	38.01	38.05	-6	48,458	-0.01%
2019/08/08	603	37.77	139	37.62	38.15	464	49,224	0.94%	大買/大賣/鉅額交易
2019/08/07	101	36.65	99	36.82	36.35	2	49,545	0.00%	大買/
2019/08/06	75	34.77	52	35.13	35.75	23	49,334	0.05%
2019/08/05	12	36.90	6	36.80	35.90	6	49,294	0.01%
2019/08/02	94	35.95	49	35.87	36.65	45	49,868	0.09%
2019/08/01	26.5	37.22	22	37.25	37.25	4.5	49,421	0.01%
2019/07/31	97	38.14	47	37.94	38.00	50	49,781	0.10%
2019/07/30	55	39.06	57	39.12	38.70	-2	49,785	0.00%
2019/07/29	38	40.34	4	40.89	40.20	34	50,021	0.07%
2019/07/26	21	41.11	22	41.10	41.15	-1	50,057	0.00%
2019/07/25	43	40.69	38	40.93	40.60	5	50,000	0.01%
2019/07/24	81	40.38	51	40.09	39.50	30	50,101	0.06%
2019/07/23	139	40.65	43	40.81	40.20	96	50,660	0.19%	大買/
2019/07/22	262	41.05	138	41.08	41.75	124	50,543	0.25%	大買/大賣/鉅額交易
2019/07/19	281.3	41.09	70	41.12	40.60	211.3	50,467	0.42%	大買/鉅額交易
2019/07/18	29	39.34	194	39.31	39.50	-165	49,616	-0.33%	大賣/鉅額交易
2019/07/17	28.3	37.49	37	37.71	37.15	-8.7	48,002	-0.02%
2019/07/16	7	37.38	3	36.90	36.85	4	47,536	0.01%
2019/07/15	35	36.66	38.9	37.09	37.20	-3.9	48,060	-0.01%
2019/07/12	187	37.44	172	36.88	36.70	15	48,068	0.03%	大買/大賣/
2019/07/11	33	37.23	64	37.01	37.50	-31	47,836	-0.06%
2019/07/10	29	36.02	9	36.11	35.80	20	47,672	0.04%
2019/07/09	112	36.34	46	35.78	35.30	66	47,496	0.14%	大買/
2019/07/08	18	36.97	7	37.14	37.15	11	47,678	0.02%
2019/07/05	56	37.39	27	37.30	37.45	29	48,388	0.06%
2019/07/04	30	37.53	30.8	37.18	37.30	-0.8	49,413	0.00%
2019/07/03	80	37.39	37	37.41	37.20	43	50,337	0.09%
2019/07/02	36	38.49	38	38.65	38.50	-2	51,725	0.00%
2019/07/01	52	38.34	81	38.23	38.75	-29	52,740	-0.05%
2019/06/28	89.3	35.67	71	35.64	35.25	18.3	52,305	0.03%
2019/06/27	304	35.77	50	35.49	35.50	254	53,133	0.48%	大買/鉅額交易
2019/06/26	5	34.10	7	34.56	34.50	-2	53,161	0.00%
2019/06/25	36	34.36	33	34.06	34.00	3	53,193	0.01%
2019/06/24	7	34.49	2	34.50	34.60	5	53,604	0.01%
2019/06/21	37	34.94	32	35.10	34.55	5	54,627	0.01%
2019/06/20	80	35.38	48	35.42	35.40	32	54,301	0.06%
2019/06/19	21	33.37	122	33.85	34.75	-101	53,334	-0.19%	大賣/鉅額交易
2019/06/18	31	31.56	629	31.22	31.60	-598	52,857	-1.13%	大賣/鉅額交易
2019/06/17	37	32.14	27	32.17	32.00	10	53,956	0.02%
2019/06/14	38.3	32.41	17	32.17	31.80	21.3	54,160	0.04%
2019/06/13	51	32.81	55	33.24	32.60	-4	54,797	-0.01%
2019/06/12	96	33.17	58	33.15	32.95	38	54,846	0.07%
2019/06/11	585	33.09	49	32.90	33.50	536	54,597	0.98%	大買/鉅額交易
2019/06/10	41	30.00	99	30.02	31.00	-58	53,189	-0.11%
2019/06/06	19	28.56	18	28.53	28.65	1	52,550	0.00%
2019/06/05	108	29.64	26	30.11	28.70	82	52,461	0.16%	大買/
2019/06/04	37	29.41	43	29.37	29.45	-6	52,060	-0.01%
2019/06/03	62.3	29.06	40	28.93	28.70	22.3	52,433	0.04%
2019/05/31	19	29.74	25	29.02	29.95	-6	52,430	-0.01%
2019/05/30	21	28.64	21	29.18	28.60	0	52,743	0.00%
2019/05/29	3	27.57	3	28.08	28.65	0	52,975	0.00%
2019/05/28	52	28.21	54	28.46	28.00	-2	52,718	0.00%
2019/05/27	25	28.18	22	28.40	28.15	3	52,957	0.01%
2019/05/24	25	28.37	19	28.83	28.00	6	52,971	0.01%
2019/05/23	37.2	28.52	29	28.21	28.30	8.2	52,209	0.02%
2019/05/22	56	31.29	55	30.91	30.45	1	51,339	0.00%
2019/05/21	14	30.89	8	30.99	31.15	6	50,851	0.01%
2019/05/20	31	31.06	46	31.11	30.45	-15	50,485	-0.03%
2019/05/17	68	32.48	77	33.43	31.60	-9	49,911	-0.02%
2019/05/16	98	36.30	39	36.49	34.70	59	48,884	0.12%
2019/05/15	49	36.84	82	36.61	37.50	-33	48,004	-0.07%
2019/05/14	114.3	35.05	96	35.33	35.00	18.3	47,407	0.04%	大買/
2019/05/13	39	35.21	52	35.44	35.80	-13	47,291	-0.03%
2019/05/10	41	34.76	35	35.09	34.40	6	47,036	0.01%
2019/05/09	37	34.69	28	34.30	33.80	9	46,479	0.02%
2019/05/08	24	35.10	26	35.11	35.60	-2	46,563	0.00%
2019/05/07	13	34.53	57	34.34	34.55	-44	46,466	-0.09%
2019/05/06	53	32.57	888	33.13	33.05	-835	46,278	-1.80%	大賣/鉅額交易
2019/05/03	34	34.92	51	34.78	34.80	-17	46,117	-0.04%
2019/05/02	13.4	34.23	3	34.35	34.40	10.4	46,079	0.02%
2019/04/30	11	33.79	21	33.75	34.45	-10	46,322	-0.02%
2019/04/29	375	32.65	604	33.23	32.50	-229	45,976	-0.50%	大買/大賣/鉅額交易
2019/04/26	63	36.51	39	36.61	36.05	24	45,347	0.05%
2019/04/25	29	37.49	10	37.65	37.95	19	44,961	0.04%
2019/04/24	22	37.33	40	37.64	37.95	-18	44,559	-0.04%
2019/04/23	55.2	36.36	39	36.45	36.25	16.2	44,060	0.04%
2019/04/22	29	38.14	17	37.88	37.60	12	44,178	0.03%
2019/04/19	54	37.70	30	38.24	37.60	24	44,972	0.05%
2019/04/18	32	37.78	57	38.02	37.00	-25	44,786	-0.06%
2019/04/17	31	37.61	25	38.24	37.55	6	46,337	0.01%
2019/04/16	298	37.68	109	38.04	37.25	189	46,299	0.41%	大買/大賣/鉅額交易
2019/04/15	244	37.01	31	36.89	37.10	213	46,543	0.46%	大買/鉅額交易
2019/04/12	194	36.66	55	36.76	36.70	139	47,031	0.30%	大買/鉅額交易
2019/04/11	553	36.36	96	36.93	36.25	457	47,585	0.96%	大買/鉅額交易
2019/04/10	188	36.27	110	36.75	36.00	78	47,233	0.17%	大買/大賣/
2019/04/09	128.3	37.09	61.1	36.71	36.35	67.2	46,493	0.14%	大買/
2019/04/08	77	37.51	65	37.80	39.25	12	46,201	0.03%
2019/04/03	23	34.83	41.8	35.09	36.05	-18.8	44,730	-0.04%
2019/04/02	74	32.62	68	32.58	32.95	6	43,720	0.01%
2019/04/01	75	31.49	95	31.11	32.30	-20	43,301	-0.05%
2019/03/29	8.9	29.56	8	29.73	29.60	0.9	41,989	0.00%
2019/03/28	16	29.47	29	29.47	29.90	-13	41,685	-0.03%
2019/03/27	28	29.28	37	29.29	29.65	-9	42,032	-0.02%
2019/03/26	459	28.92	443	29.54	28.80	16	42,145	0.04%	大買/大賣/
2019/03/25	13	29.51	21.8	29.96	30.30	-8.8	41,759	-0.02%
2019/03/22	114	29.98	111	30.10	29.85	3	42,580	0.01%	大買/大賣/
2019/03/21	30.5	30.05	27.9	29.97	30.15	2.6	43,142	0.01%
2019/03/20	27.5	29.15	33.9	29.49	29.20	-6.4	43,479	-0.01%
2019/03/19	37	28.13	53	28.16	27.80	-16	43,091	-0.04%
2019/03/18	24	27.33	56	27.76	28.45	-32	43,621	-0.07%
2019/03/15	19	26.02	37.4	26.19	25.90	-18.4	44,889	-0.04%
2019/03/14	29	25.42	20	25.52	25.45	9	45,411	0.02%
2019/03/13	16	25.00	3	25.15	24.90	13	45,916	0.03%
2019/03/12	5	24.85	6	24.81	24.80	-1	46,127	0.00%
2019/03/11	11	24.72	5	24.50	24.40	6	46,637	0.01%
2019/03/08	15	24.71	12	24.95	24.90	3	47,477	0.01%
2019/03/07	19	25.27	28	25.36	25.25	-9	48,383	-0.02%
2019/03/06	22	24.91	21	24.66	24.65	1	48,546	0.00%
2019/03/05	35.9	24.78	12	24.78	24.60	23.9	48,447	0.05%
2019/03/04	25	25.20	15	24.85	26.25	10	48,144	0.02%
2019/02/27	10.5	24.16	5	24.25	24.10	5.5	47,438	0.01%
2019/02/26	3.6	24.68	12	24.78	24.25	-8.4	47,534	-0.02%
2019/02/25	10	24.41	29	24.15	24.55	-19	47,565	-0.04%
2019/02/22	1.5	23.23	5	23.16	23.15	-3.5	47,565	-0.01%
2019/02/21	2	23.53	0	0.00	23.45	2	47,940	0.00%
2019/02/20	23	23.57	1	23.65	23.45	22	48,306	0.05%
2019/02/19	1	23.80	3.9	23.85	23.90	-2.9	49,978	-0.01%
2019/02/18	6	24.17	5	24.29	23.70	1	51,142	0.00%
2019/02/15	6	23.98	5	24.04	24.20	1	51,091	0.00%
2019/02/14	2	24.40	8	24.33	24.20	-6	51,262	-0.01%
2019/02/13	0	0.00	31	24.07	24.10	-31	51,254	-0.06%
2019/02/12	10	23.77	21	23.69	23.50	-11	50,880	-0.02%
2019/02/11	13	23.11	15	23.25	23.25	-2	50,453	0.00%
2019/01/30	7	22.86	21	22.96	22.50	-14	50,157	-0.03%
2019/01/29	50	22.35	68	22.78	22.85	-18	49,844	-0.04%
2019/01/28	11	22.44	62	22.43	22.35	-51	49,256	-0.10%
2019/01/25	1	21.75	16	21.71	21.70	-15	48,865	-0.03%
2019/01/24	9	21.62	25	21.69	21.60	-16	48,687	-0.03%
2019/01/23	11	21.06	7	21.21	21.15	4	48,309	0.01%
2019/01/22	6	21.18	36	21.12	21.35	-30	48,270	-0.06%
2019/01/21	27	22.25	1	22.25	22.10	26	48,107	0.05%
2019/01/18	10	21.95	37	22.03	22.15	-27	47,932	-0.06%
2019/01/17	7	21.61	6	21.44	21.45	1	47,527	0.00%
2019/01/16	15	21.49	15	21.42	21.55	0	47,486	0.00%
2019/01/15	11	21.23	10	21.10	21.10	1	47,224	0.00%
2019/01/14	57	20.97	21	20.86	21.05	36	47,003	0.08%
2019/01/11	58	21.59	29	21.44	21.20	29	46,587	0.06%
2019/01/10	29	22.06	24	22.26	22.10	5	45,563	0.01%
2019/01/09	132	22.73	47	22.48	22.05	85	45,111	0.19%	大買/
2019/01/08	25	24.41	15	24.27	24.45	10	43,553	0.02%
2019/01/07	59.5	24.40	50	24.39	24.10	9.5	43,384	0.02%
2019/01/04	27	24.08	45	23.99	23.90	-18	42,886	-0.04%
2019/01/03	8	23.53	85	23.69	24.20	-77	42,612	-0.18%
2019/01/02	10	22.78	67	22.97	23.10	-57	42,096	-0.14%
2018/12/28	49.5	22.67	15	22.42	22.30	34.5	41,712	0.08%
2018/12/27	212	22.79	283	23.04	23.20	-71	41,775	-0.17%	大買/大賣/
2018/12/26	54	21.73	42	21.59	21.20	12	40,818	0.03%
2018/12/25	66	22.34	47	22.12	22.05	19	40,503	0.05%
2018/12/24	22	22.98	10	23.17	23.45	12	40,305	0.03%
2018/12/22	15	22.75	0	0.00	22.60	15	40,166	0.04%
2018/12/21	16	22.66	24	22.96	22.90	-8	40,995	-0.02%
2018/12/20	2	22.95	32	22.60	22.95	-30	40,686	-0.07%
2018/12/19	34	22.58	32	22.56	22.25	2	40,167	0.00%
2018/12/18	18	22.83	32	22.86	23.10	-14	40,020	-0.03%
2018/12/17	91	22.81	43	22.83	22.45	48	39,933	0.12%
2018/12/14	79.5	22.88	62	22.79	22.60	17.5	39,015	0.04%
2018/12/13	65.6	23.24	25	23.10	22.95	40.6	38,567	0.11%
2018/12/12	94	24.33	56	24.27	24.20	38	38,480	0.10%
2018/12/11	48	24.70	25	24.60	24.65	23	39,611	0.06%
2018/12/10	47	24.03	61	24.06	24.45	-14	39,067	-0.04%
2018/12/07	17	23.00	61	23.09	23.35	-44	37,090	-0.12%
2018/12/06	55	22.16	22.9	21.66	21.25	32.1	36,201	0.09%
2018/12/05	25	22.48	21	22.58	22.90	4	35,368	0.01%
2018/12/04	18	22.34	31	22.89	22.55	-13	35,143	-0.04%
2018/12/03	35	22.36	34	22.64	22.75	1	34,558	0.00%
2018/11/30	18	20.33	69	21.34	21.15	-51	33,688	-0.15%
2018/11/29	25	20.26	140	20.23	20.00	-115	32,619	-0.35%	大賣/鉅額交易
2018/11/28	21.3	19.92	13	19.95	19.95	8.3	32,253	0.03%
2018/11/27	13	19.56	29	19.76	20.00	-16	32,012	-0.05%
2018/11/26	2	18.85	0	0.00	18.75	2	31,484	0.01%
2018/11/23	6	18.75	0	0.00	18.70	6	31,339	0.02%
2018/11/22	22	19.21	10	18.85	18.65	12	31,097	0.04%
2018/11/21	21	19.99	15	20.03	20.05	6	30,694	0.02%
2018/11/20	2	19.93	14	19.73	19.95	-12	30,241	-0.04%
2018/11/19	32	19.80	45	19.79	19.80	-13	30,093	-0.04%
2018/11/16	52	19.50	65	19.73	19.65	-13	30,298	-0.04%
2018/11/15	12	18.45	38	17.89	18.70	-26	28,350	-0.09%
2018/11/14	0	0.00	24	16.83	17.00	-24	26,927	-0.09%
2018/11/13	16	16.19	1	16.60	16.85	15	26,700	0.06%
2018/11/12	232	16.63	216	16.78	16.70	16	26,521	0.06%	大買/大賣/
2018/11/09	2	16.13	5	16.10	16.15	-3	26,558	-0.01%
2018/11/08	0.3	15.90	15	15.95	15.80	-14.7	26,801	-0.05%
2018/11/07	0	0.00	30	15.83	16.10	-30	27,035	-0.11%
2018/11/06	6	15.68	2	16.00	15.45	4	27,593	0.01%
2018/11/05	0	0.00	20	15.50	16.00	-20	27,724	-0.07%
2018/11/02	0	0.00	1	15.85	15.60	-1	28,102	0.00%
2018/11/01	1	15.45	1	15.60	15.60	0	27,894	0.00%
2018/10/31	0	0.00	3	15.23	15.05	-3	27,747	-0.01%
2018/10/30	6	14.58	4	14.65	14.65	2	27,564	0.01%
2018/10/29	27	15.09	10	15.10	14.60	17	27,263	0.06%
2018/10/26	0	0.00	3	16.05	15.90	-3	26,957	-0.01%
2018/10/25	6	15.91	0	0.00	16.00	6	26,810	0.02%
2018/10/24	4	16.50	11	16.45	16.45	-7	26,656	-0.03%
2018/10/23	0.3	16.00	13	16.16	16.00	-12.7	26,467	-0.05%
2018/10/22	12	16.26	12	16.10	16.35	0	26,571	0.00%
2018/10/19	32	16.02	35	16.15	16.20	-3	26,532	-0.01%
2018/10/18	0	0.00	1	16.45	16.60	-1	26,337	0.00%
2018/10/17	5	16.20	38	16.21	16.05	-33	26,163	-0.13%
2018/10/16	24	16.11	2	16.25	15.85	22	25,958	0.08%
2018/10/15	8	16.27	10	16.20	16.30	-2	25,623	-0.01%
2018/10/12	47	15.89	5	16.28	16.45	42	25,490	0.16%
2018/10/11	25.4	15.86	2	16.05	15.80	23.4	25,153	0.09%
2018/10/09	141	18.41	132	17.98	17.55	9	24,461	0.04%	大買/大賣/
2018/10/08	13	18.85	8	18.91	19.20	5	23,636	0.02%
2018/10/05	4	18.63	26	18.48	18.65	-22	23,400	-0.09%
2018/10/04	21	19.23	13	19.11	19.15	8	22,736	0.04%
2018/10/03	0	0.00	18	19.56	19.50	-18	22,549	-0.08%
2018/10/02	33	19.65	1	19.70	19.55	32	22,337	0.14%
2018/10/01	20	20.15	20	20.10	20.15	0	21,979	0.00%
2018/09/28	35	20.15	37	20.33	20.05	-2	21,947	-0.01%
2018/09/27	5	19.60	0	0.00	19.55	5	21,033	0.02%
2018/09/26	25	20.09	22	20.13	20.00	3	20,762	0.01%
2018/09/25	16	19.58	28	20.02	20.30	-12	20,528	-0.06%
2018/09/21	24	19.06	13	19.10	19.10	11	19,851	0.06%
2018/09/20	18	19.87	135	19.97	19.75	-117	18,981	-0.62%	大賣/鉅額交易
2018/09/19	133	20.12	143.1	20.37	19.70	-10.1	18,655	-0.05%	大買/大賣/
2018/09/18	175	19.70	60	19.97	19.85	115	18,040	0.64%	大買/鉅額交易
2018/09/17	32	19.92	50	19.89	20.05	-18	17,160	-0.10%
2018/09/14	2	18.80	87	18.86	19.00	-85	14,851	-0.57%
2018/09/13	23	18.00	29	18.29	18.15	-6	14,092	-0.04%
2018/09/12	1	17.65	13	18.02	18.15	-12	13,716	-0.09%
2018/09/11	5	17.35	1	17.50	17.70	4	13,564	0.03%
2018/09/10	32	17.22	30	16.85	16.90	2	13,926	0.01%
2018/09/07	11	17.60	3	17.60	17.60	8	15,843	0.05%
2018/09/06	35	18.19	47	18.10	18.00	-12	16,187	-0.07%
2018/09/05	5	18.30	3	18.20	18.20	2	16,433	0.01%
2018/09/04	204	18.40	235	18.20	18.10	-31	16,252	-0.19%	大買/大賣/
2018/09/03	14	17.76	200	17.90	17.75	-186	15,655	-1.19%	大賣/鉅額交易
2018/08/31	4	17.60	8	17.61	17.60	-4	15,537	-0.03%
2018/08/30	0	0.00	9	17.82	17.80	-9	15,546	-0.06%
2018/08/29	5	17.85	8	17.90	17.85	-3	15,551	-0.02%
2018/08/28	12	18.16	18	18.19	18.00	-6	15,641	-0.04%
2018/08/27	12	18.01	0	0.00	17.95	12	15,741	0.08%
2018/08/24	25	17.73	23	18.00	18.00	2	15,638	0.01%
2018/08/23	19	17.98	37.4	18.03	18.20	-18.4	15,332	-0.12%
2018/08/22	10	17.10	5	17.10	17.20	5	14,617	0.03%
2018/08/21	1	16.85	11	17.14	17.15	-10	14,688	-0.07%
2018/08/20	150	17.23	19	17.13	17.00	131	14,688	0.89%	大買/鉅額交易
2018/08/17	119	17.86	27	17.62	17.60	92	14,521	0.63%	大買/
2018/08/16	38	17.38	33	17.73	17.85	5	14,172	0.04%
2018/08/15	47	17.41	24	17.44	17.25	23	13,676	0.17%
2018/08/14	23	17.35	10	17.33	17.40	13	13,305	0.10%
2018/08/13	1	17.25	29	17.06	17.10	-28	13,070	-0.21%
2018/08/10	29	16.77	8.8	16.72	16.65	20.2	12,408	0.16%
2018/08/09	9	16.92	22	16.85	17.00	-13	12,170	-0.11%
2018/08/06	0	0.00	18	16.15	16.15	-18	12,129	-0.15%
2018/08/03	2	15.93	0	0.00	16.10	2	12,175	0.02%
2018/08/02	4	16.04	2	15.95	15.95	2	12,278	0.02%
2018/08/01	15	16.30	0	0.00	16.35	15	12,262	0.12%
2018/07/31	6.3	16.37	3	16.32	16.25	3.3	12,376	0.03%
2018/07/30	7	16.24	17	16.30	16.40	-10	12,401	-0.08%
2018/07/27	1	16.60	10	16.59	16.70	-9	12,434	-0.07%
2018/07/26	7	16.49	4	16.40	16.35	3	12,468	0.02%
2018/07/25	29	16.57	0	0.00	16.55	29	12,586	0.23%
2018/07/24	3	16.40	6	16.46	16.50	-3	12,665	-0.02%
2018/07/23	7	16.31	0	0.00	16.40	7	12,732	0.05%
2018/07/20	0	0.00	2	16.45	16.40	-2	12,842	-0.02%
2018/07/19	4	16.58	3	16.55	16.45	1	13,167	0.01%
2018/07/18	2	16.30	5	16.36	16.35	-3	13,360	-0.02%
2018/07/17	0	0.00	1	16.10	16.10	-1	13,385	-0.01%
2018/07/16	2	16.25	1	16.20	16.20	1	13,548	0.01%
2018/07/13	9	16.14	1	16.10	16.20	8	13,757	0.06%
2018/07/12	1	16.10	0	0.00	16.10	1	13,823	0.01%
2018/07/11	4	15.86	1	15.90	15.90	3	13,831	0.02%
2018/07/10	0	0.00	9	15.93	15.95	-9	13,873	-0.06%
2018/07/09	7	15.49	2	15.65	15.50	5	13,935	0.04%
2018/07/06	14	15.55	0	0.00	15.40	14	14,054	0.10%
2018/07/05	10	16.13	11	16.00	16.15	-1	13,880	-0.01%
2018/07/04	14	15.76	1	15.85	15.85	13	13,881	0.09%
2018/07/03	6	16.08	9	16.17	15.80	-3	13,830	-0.02%
2018/07/02	4	16.44	2	16.40	16.20	2	13,791	0.01%
2018/06/29	0	0.00	1	16.25	16.30	-1	13,797	-0.01%
2018/06/28	4	16.13	3	16.20	16.10	1	13,784	0.01%
2018/06/27	18	16.36	8	16.49	16.20	10	13,772	0.07%
2018/06/26	9	16.43	1	16.55	16.40	8	13,846	0.06%
2018/06/25	15	16.90	7	17.00	16.90	8	13,926	0.06%
2018/06/22	4	17.00	6	16.96	16.90	-2	14,169	-0.01%
2018/06/21	9	17.19	5	17.29	17.10	4	14,225	0.03%
2018/06/20	8	17.36	7	17.39	17.20	1	14,345	0.01%
2018/06/19	17	17.57	17	17.76	17.40	0	14,405	0.00%
2018/06/15	108	18.62	47	18.55	17.70	61	14,212	0.43%	大買/
2018/06/14	7	17.19	9	17.42	17.70	-2	12,301	-0.02%
2018/06/13	21	17.18	29	17.45	17.15	-8	12,135	-0.07%
2018/06/12	5	17.15	10	17.38	17.05	-5	11,916	-0.04%
2018/06/11	2	17.18	20	17.10	17.10	-18	12,169	-0.15%
2018/06/08	1	17.15	4	17.19	17.15	-3	12,277	-0.02%
2018/06/07	7	17.24	5.5	17.16	17.10	1.5	12,593	0.01%
2018/06/06	2	17.28	7	17.32	17.25	-5	12,775	-0.04%
2018/06/05	8	17.44	5	17.35	17.25	3	12,917	0.02%
2018/06/04	22	17.38	55	17.22	17.60	-33	13,377	-0.25%
2018/06/01	16	16.85	0	0.00	16.80	16	13,253	0.12%
2018/05/31	31	16.90	1	16.90	16.80	30	13,361	0.22%
2018/05/30	5	16.86	18	16.91	16.80	-13	13,572	-0.10%
2018/05/29	18	17.12	3	17.07	17.05	15	13,743	0.11%
2018/05/28	1	17.40	3	17.35	17.40	-2	14,087	-0.01%
2018/05/25	5	17.36	5	17.25	17.20	0	14,339	0.00%
2018/05/22	15	17.75	23	17.57	17.50	-8	15,826	-0.05%
2018/05/21	0	0.00	26	17.58	17.65	-26	16,406	-0.16%
2018/05/18	10	17.35	0	0.00	17.05	10	16,817	0.06%
2018/05/17	5	17.60	0	0.00	17.50	5	17,382	0.03%
2018/05/16	0	0.00	10	17.55	17.50	-10	17,687	-0.06%
2018/05/15	8	17.40	6	17.46	17.35	2	18,190	0.01%
2018/05/14	3	17.28	2	17.23	17.15	1	19,184	0.01%
2018/05/11	20	17.33	8	17.24	17.15	12	19,930	0.06%
2018/05/10	12	17.31	15	17.45	17.35	-3	20,996	-0.01%
2018/05/09	28	17.24	23	17.15	17.15	5	21,965	0.02%
2018/05/08	5	16.85	17	17.15	17.20	-12	24,181	-0.05%
2018/05/04	6	16.88	23	16.98	16.75	-17	27,077	-0.06%
2018/05/03	17	17.24	11	17.31	17.25	6	28,152	0.02%
2018/05/02	31	16.83	25	17.09	17.05	6	29,687	0.02%
2018/04/30	9	16.77	4	17.10	16.80	5	29,843	0.02%
2018/04/27	12	16.70	17	16.31	16.50	-5	30,038	-0.02%
2018/04/26	12	16.84	9	16.97	16.60	3	30,253	0.01%
2018/04/25	42	16.38	32	16.56	16.80	10	30,650	0.03%
2018/04/24	28	17.52	10	17.08	16.90	18	30,719	0.06%
2018/04/23	5	18.25	5	18.40	17.95	0	31,375	0.00%
2018/04/20	9	18.06	12	18.24	18.25	-3	31,439	-0.01%
2018/04/19	33	18.36	17	18.31	18.20	16	31,528	0.05%
2018/04/18	5	18.30	7	18.35	18.05	-2	31,638	-0.01%
2018/04/17	12	18.48	14	18.54	18.05	-2	31,653	-0.01%
2018/04/16	8	18.59	4	18.60	18.35	4	31,826	0.01%
2018/04/13	6	18.72	1	18.95	18.75	5	32,570	0.02%
2018/04/12	5	18.55	3	18.30	18.65	2	32,799	0.01%
2018/04/11	0	0.00	5	18.10	18.00	-5	32,798	-0.02%
2018/04/09	3	18.23	12	18.22	18.15	-9	32,971	-0.03%
2018/04/03	0	0.00	8	18.61	18.55	-8	33,070	-0.02%
2018/04/02	10	18.94	2	19.10	18.75	8	33,166	0.02%
2018/03/31	3	18.95	0	0.00	18.85	3	33,427	0.01%
2018/03/30	0	0.00	2	19.03	18.85	-2	33,583	-0.01%
2018/03/29	5	18.96	0	0.00	18.85	5	33,733	0.01%
2018/03/28	24	19.34	2	19.25	19.20	22	33,833	0.07%
2018/03/27	5	19.13	2	19.23	19.65	3	33,767	0.01%
2018/03/23	5	18.72	10	18.46	18.70	-5	33,972	-0.01%
2018/03/22	2	19.48	4	19.79	19.20	-2	34,072	-0.01%
2018/03/21	10	19.93	5	20.00	19.95	5	34,411	0.01%
2018/03/20	2	20.00	2	20.13	20.05	0	34,540	0.00%
2018/03/19	7	19.92	5	20.10	19.80	2	34,878	0.01%
2018/03/16	6	19.98	15	20.00	19.75	-9	35,823	-0.03%
2018/03/15	9	20.15	11	20.30	20.05	-2	36,500	-0.01%
2018/03/14	7	19.98	14	19.88	19.85	-7	36,260	-0.02%
2018/03/13	7	20.16	20	20.22	20.15	-13	36,428	-0.04%
2018/03/12	9	19.74	1	19.90	19.85	8	36,767	0.02%
2018/03/09	11	19.78	28	19.58	19.55	-17	36,757	-0.05%
2018/03/08	30	19.52	34	19.70	19.80	-4	36,560	-0.01%
2018/03/07	36	19.09	20	18.98	19.10	16	35,992	0.04%
2018/03/06	4	19.01	2	19.15	19.25	2	35,838	0.01%
2018/03/05	7	19.21	8	19.21	18.80	-1	35,853	0.00%
2018/03/02	11	19.70	6	19.60	19.55	5	35,579	0.01%
2018/03/01	24	20.29	13	20.22	20.15	11	35,353	0.03%
2018/02/27	13	20.05	16	20.00	20.20	-3	34,992	-0.01%
2018/02/26	11	20.07	12	20.25	19.90	-1	34,738	0.00%
2018/02/23	18	20.55	32	20.52	20.20	-14	34,638	-0.04%
2018/02/22	43	20.17	37	20.48	20.60	6	34,304	0.02%
2018/02/21	14	19.95	11	19.44	19.90	3	33,667	0.01%
2018/02/12	9	19.13	5	19.58	18.50	4	33,096	0.01%
2018/02/09	16	18.37	27	18.01	19.00	-11	32,711	-0.03%
2018/02/08	8	19.18	29	19.04	18.70	-21	32,221	-0.07%
2018/02/07	54	19.53	63	19.51	19.35	-9	31,995	-0.03%
2018/02/06	42	19.49	42	19.54	19.05	0	31,452	0.00%
2018/02/05	40	20.46	39	20.68	21.00	1	30,419	0.00%
2018/02/02	57.3	20.97	55	20.93	20.90	2.3	29,702	0.01%
2018/02/01	113	21.18	62	21.15	21.10	51	28,889	0.18%	大買/
2018/01/31	102	20.55	105	20.46	21.20	-3	28,550	-0.01%	大買/大賣/
2018/01/30	79.7	20.05	103	19.83	19.60	-23.3	26,485	-0.09%	大賣/
2018/01/29	66	19.06	88	19.15	19.80	-22	25,279	-0.09%
2018/01/26	100	19.05	42	19.08	18.55	58	24,190	0.24%
2018/01/25	163	18.19	263	18.31	18.60	-100	23,074	-0.43%	大買/大賣/
2018/01/24	19	17.44	4	17.40	17.30	15	21,455	0.07%
2018/01/23	10	17.38	15	17.54	17.70	-5	21,151	-0.02%
2018/01/22	41	17.39	22	17.27	17.15	19	20,782	0.09%
2018/01/19	14	18.01	6	17.91	17.85	8	20,467	0.04%
2018/01/18	112	17.95	14	17.98	17.85	98	19,948	0.49%	大買/
2018/01/17	52	18.05	29	17.96	17.90	23	19,607	0.12%
2018/01/16	0	0.00	8	17.43	17.55	-8	18,760	-0.04%
2018/01/15	25	17.30	17	17.34	17.10	8	18,568	0.04%
2018/01/12	16	17.55	3	17.53	17.50	13	18,286	0.07%
2018/01/11	0	0.00	2	17.18	17.30	-2	17,938	-0.01%
2018/01/10	36	17.16	9	16.96	16.85	27	17,791	0.15%
2018/01/09	13	17.48	4	17.48	17.30	9	17,540	0.05%
2018/01/08	7	17.13	9	17.08	17.15	-2	16,729	-0.01%
2018/01/05	8	16.91	15	16.95	16.90	-7	16,330	-0.04%
2018/01/04	11	16.55	40	16.71	16.65	-29	16,125	-0.18%
2018/01/03	37	16.72	9	16.99	16.60	28	16,023	0.17%
2018/01/02	11	16.37	13	16.53	16.80	-2	15,821	-0.01%

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－4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－7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－8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-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

元大-花蓮 券商分點個股進出 元大-花蓮 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析