欣興 (3037)-元大-北投券商分點個股進出

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
178.0
漲跌
▼4.0
漲幅
-2.20%
成交量
10,389張
產業
上市電子零組件類股
2743人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	5	178.70	4	179.00	178.00	1	17,587	0.01%
2024/04/30	3	182.67	0	0.00	182.00	3	17,726	0.02%
2024/04/29	3	183.00	3	184.00	184.00	0	17,823	0.00%
2024/04/26	6.1	183.50	3.5	183.00	182.50	2.6	18,070	0.01%
2024/04/25	38.6	188.98	33.3	190.07	184.00	5.3	18,192	0.03%
2024/04/24	6	183.67	38	185.11	187.00	-32	17,703	-0.18%
2024/04/23	2	170.75	1	169.50	170.00	1	17,511	0.01%
2024/04/22	5.7	169.25	2	168.00	167.50	3.7	17,483	0.02%
2024/04/19	17.4	171.54	3	171.17	170.00	14.4	17,462	0.08%
2024/04/18	6	177.92	2.1	178.55	178.50	4	17,256	0.02%
2024/04/17	13.1	177.25	2	178.25	179.00	11.1	17,275	0.06%
2024/04/16	14.4	178.79	13	177.92	177.00	1.4	17,189	0.01%
2024/04/15	36.2	184.55	8.4	186.01	182.50	27.8	17,092	0.16%
2024/04/12	5.1	192.30	6	193.50	194.00	-0.9	16,828	-0.01%
2024/04/11	4	192.38	2	192.50	192.50	2	16,964	0.01%
2024/04/10	6	192.58	2	193.00	191.50	4	17,078	0.02%
2024/04/09	18.1	195.88	0.2	194.25	193.50	17.9	17,147	0.10%
2024/04/08	1.1	198.09	39.3	197.96	199.00	-38.2	17,073	-0.22%
2024/04/03	16	192.44	6	192.42	192.00	10	16,814	0.06%
2024/04/02	3	193.33	2.2	193.64	193.50	0.9	16,766	0.01%
2024/04/01	0.1	196.47	8.1	197.25	193.00	-8	16,727	-0.05%
2024/03/29	3	192.33	10	193.70	191.00	-7	16,622	-0.04%
2024/03/28	4.1	190.38	1	190.00	190.00	3.1	16,502	0.02%
2024/03/27	4.1	190.28	14.3	190.69	191.50	-10.2	16,503	-0.06%
2024/03/26	34.1	196.43	20	192.25	190.00	14.1	16,579	0.08%
2024/03/25	4	198.25	18.2	198.33	198.00	-14.2	16,372	-0.09%
2024/03/22	7.1	197.22	9.4	197.89	200.00	-2.3	16,352	-0.01%
2024/03/21	10.2	201.26	31.6	201.33	200.00	-21.4	16,283	-0.13%
2024/03/20	16.4	195.84	20.2	196.65	196.50	-3.8	16,104	-0.02%
2024/03/19	27.2	191.64	46.5	193.08	192.50	-19.3	15,743	-0.12%
2024/03/18	3	186.00	95.4	183.28	187.00	-92.4	15,167	-0.61%
2024/03/15	8.8	173.67	2.5	173.54	172.00	6.3	14,782	0.04%
2024/03/14	3	179.50	14.3	178.15	177.50	-11.3	14,960	-0.08%
2024/03/13	5.1	180.08	1	180.50	177.50	4.1	14,974	0.03%
2024/03/12	4.1	179.65	14.2	181.04	182.00	-10.1	14,884	-0.07%
2024/03/11	25.1	176.57	16.1	175.10	177.00	9	14,746	0.06%
2024/03/08	11.1	174.54	12.1	173.80	173.50	-1	14,819	-0.01%
2024/03/07	12.3	173.90	13.2	173.79	172.50	-0.9	14,725	-0.01%
2024/03/06	19.5	174.66	23.1	174.04	174.00	-3.6	14,683	-0.02%
2024/03/05	10.1	180.39	15.2	179.01	178.00	-5.1	14,731	-0.03%
2024/03/04	1.2	181.00	6.7	180.85	180.50	-5.5	14,948	-0.04%
2024/03/01	10.6	179.05	4	178.50	178.00	6.6	15,050	0.04%
2024/02/29	19.2	175.58	33.3	175.97	179.50	-14.1	14,991	-0.09%
2024/02/27	117.7	182.48	59	180.84	179.00	58.6	14,636	0.40%	大買/
2024/02/26	15.2	193.99	61.6	194.55	196.00	-46.4	13,782	-0.34%
2024/02/23	11.1	189.63	10	189.15	188.00	1.1	13,574	0.01%
2024/02/22	14	188.43	11.1	189.66	189.00	2.9	13,899	0.02%
2024/02/21	12	189.67	0.7	190.31	189.50	11.4	13,926	0.08%
2024/02/20	18.1	190.64	8	190.00	190.50	10.1	13,945	0.07%
2024/02/19	28	189.98	57.2	188.44	192.50	-29.2	13,727	-0.21%
2024/02/16	1	182.00	3	181.33	182.00	-2	13,206	-0.02%
2024/02/15	6.1	179.64	11.4	179.79	180.50	-5.4	13,208	-0.04%
2024/02/05	19	177.45	21	177.40	176.50	-2	13,201	-0.02%
2024/02/02	4.2	178.75	20.7	179.58	180.00	-16.6	13,273	-0.12%
2024/02/01	6.4	175.95	4	177.13	177.50	2.4	13,239	0.02%
2024/01/31	4.3	176.68	7	176.64	176.00	-2.7	13,263	-0.02%
2024/01/30	7	178.71	4.2	178.81	178.00	2.8	13,303	0.02%
2024/01/29	33.1	176.05	13.4	177.35	178.00	19.8	13,226	0.15%
2024/01/26	10	173.45	4.1	172.61	171.50	5.9	13,187	0.04%
2024/01/25	1	174.00	50.1	175.28	175.50	-49.1	13,195	-0.37%
2024/01/24	15.1	170.40	5	172.00	169.50	10.1	12,861	0.08%
2024/01/23	10	171.55	3.3	174.07	174.50	6.7	12,765	0.05%
2024/01/22	11	173.14	10	173.90	175.00	1	12,782	0.01%
2024/01/19	3.2	165.38	32	165.75	169.50	-28.8	12,792	-0.23%
2024/01/18	5.2	157.51	10.2	157.29	157.00	-5	12,858	-0.04%
2024/01/17	5.4	160.39	1	160.00	158.50	4.4	12,936	0.03%
2024/01/16	5.2	160.94	2	162.00	162.00	3.2	13,170	0.02%
2024/01/15	5.5	159.09	3	159.67	159.50	2.5	13,188	0.02%
2024/01/12	13.4	159.39	0	0.00	159.00	13.4	13,212	0.10%
2024/01/11	9.4	162.38	2	160.50	160.50	7.4	13,277	0.06%
2024/01/10	4.4	161.05	3	162.17	162.50	1.4	13,469	0.01%
2024/01/09	6	162.92	3.1	163.33	162.50	3	13,506	0.02%
2024/01/08	2.2	161.52	26	161.02	161.00	-23.8	13,686	-0.17%
2024/01/05	7.9	162.62	7.5	160.23	160.00	0.4	13,824	0.00%
2024/01/04	23.9	167.31	2	164.75	164.50	21.9	13,724	0.16%
2024/01/03	10.1	170.23	4.1	169.62	170.00	6	13,823	0.04%
2024/01/02	4.4	174.62	1	172.62	173.00	3.3	13,782	0.02%
2023/12/29	1	175.48	0	0.00	176.00	1	13,827	0.01%
2023/12/28	4.1	178.10	0	0.00	175.50	4.1	13,892	0.03%
2023/12/27	3	177.83	7	178.71	178.00	-4	13,959	-0.03%
2023/12/26	2	175.00	2.1	177.51	177.50	-0.1	14,136	0.00%
2023/12/25	2	175.00	2	175.00	175.00	0	14,217	0.00%
2023/12/22	12.1	177.24	2	175.25	175.00	10.1	14,389	0.07%
2023/12/21	6	174.67	12.2	178.90	179.00	-6.2	14,380	-0.04%
2023/12/20	7	173.79	7	174.64	173.00	0	14,324	0.00%
2023/12/19	6.2	175.06	5	175.40	174.50	1.2	14,450	0.01%
2023/12/18	8	178.94	1.2	177.50	176.00	6.8	14,520	0.05%
2023/12/15	25.1	179.98	55.3	181.86	182.00	-30.2	14,636	-0.21%
2023/12/14	3	179.00	18.2	179.70	180.50	-15.2	14,685	-0.10%
2023/12/13	6	176.42	11.1	176.64	177.00	-5.1	14,720	-0.03%
2023/12/12	15	177.70	3.3	177.12	176.00	11.7	15,164	0.08%
2023/12/11	15	177.97	45	180.24	178.00	-30	15,193	-0.20%
2023/12/08	4.1	174.01	28	173.73	174.50	-23.9	14,950	-0.16%
2023/12/07	8	170.00	0	0.00	168.50	8	15,016	0.05%
2023/12/06	10.1	171.05	52	170.48	170.00	-42	15,083	-0.28%
2023/12/05	15.2	173.58	4.5	174.63	171.50	10.7	15,110	0.07%
2023/12/04	3.2	175.19	5.1	176.99	177.00	-1.9	14,993	-0.01%
2023/12/01	57	175.97	69	176.50	176.00	-12	14,991	-0.08%
2023/11/30	6.1	175.57	20.1	175.50	177.00	-14.1	14,954	-0.09%
2023/11/29	18.2	172.74	22.6	174.28	175.00	-4.3	14,807	-0.03%
2023/11/28	7.1	167.81	13.1	170.19	170.00	-6.1	14,628	-0.04%
2023/11/27	3	167.33	4	166.24	164.50	-1	14,593	-0.01%
2023/11/24	12	167.25	8.1	167.75	167.00	3.9	14,773	0.03%
2023/11/23	10	168.90	1.1	167.59	168.00	8.9	15,109	0.06%
2023/11/22	14.1	168.73	76.1	170.26	171.00	-62	15,101	-0.41%
2023/11/21	8.1	167.07	58	168.29	168.50	-50	15,184	-0.33%
2023/11/20	7.1	160.65	6	160.00	160.00	1.1	15,423	0.01%
2023/11/17	3	158.83	22	158.70	159.00	-19	15,336	-0.12%
2023/11/16	3	155.00	2	154.00	155.00	1	15,363	0.01%
2023/11/15	21	156.21	6	154.75	154.50	15	15,352	0.10%
2023/11/14	5.3	153.70	0	0.00	153.00	5.3	15,321	0.03%
2023/11/13	2	156.25	6.1	155.84	156.00	-4.1	15,446	-0.03%
2023/11/10	7.2	150.92	3	151.00	151.00	4.2	15,571	0.03%
2023/11/09	6	153.42	2	154.50	154.50	4	15,603	0.03%
2023/11/08	13.1	155.15	2	154.50	154.50	11.1	15,739	0.07%
2023/11/07	6.1	154.58	3	153.83	153.50	3.1	15,824	0.02%
2023/11/06	3.2	156.38	8.4	157.64	158.00	-5.3	16,019	-0.03%
2023/11/03	12.1	152.25	15	153.80	155.50	-3	16,388	-0.02%
2023/11/02	10.1	148.71	52	149.01	151.00	-41.9	16,370	-0.26%
2023/11/01	6.1	143.84	2	145.25	144.50	4.1	16,377	0.02%
2023/10/31	7.4	144.97	4	145.38	143.00	3.4	16,639	0.02%
2023/10/30	6.4	145.54	1	145.50	145.50	5.4	17,143	0.03%
2023/10/27	7.1	148.42	5	147.90	147.00	2.1	17,194	0.01%
2023/10/26	56.1	150.42	2	149.50	149.00	54.1	17,353	0.31%
2023/10/25	37.3	157.96	8	160.62	157.00	29.2	17,380	0.17%
2023/10/24	41.3	154.51	36	154.60	157.00	5.3	17,972	0.03%
2023/10/23	7.1	159.57	2	160.00	158.50	5.1	18,580	0.03%
2023/10/20	5.1	157.41	4	159.63	161.00	1.1	19,659	0.01%
2023/10/19	11.2	159.78	2	160.25	160.00	9.2	20,246	0.05%
2023/10/18	16.3	161.38	6	161.42	160.00	10.3	20,714	0.05%
2023/10/17	22	167.39	17	167.85	166.50	5	21,177	0.02%
2023/10/16	15.5	164.32	20	165.00	164.50	-4.5	22,565	-0.02%
2023/10/13	14.2	169.53	6.5	169.77	169.00	7.7	23,739	0.03%
2023/10/12	25.2	171.48	1	171.50	171.50	24.2	24,128	0.10%
2023/10/11	12	172.75	39.7	174.87	171.50	-27.7	24,906	-0.11%
2023/10/06	35.6	171.59	3	171.67	172.50	32.6	25,550	0.13%
2023/10/05	29	173.79	2	172.50	172.50	27	25,793	0.10%
2023/10/04	9.2	172.89	10.1	173.50	174.00	-0.9	25,809	0.00%
2023/10/03	5.3	177.49	5	177.70	175.50	0.3	25,840	0.00%
2023/10/02	10.1	177.51	16.2	179.16	178.50	-6.1	26,042	-0.02%
2023/09/28	7	174.50	7	175.57	173.50	0	26,337	0.00%
2023/09/27	42.4	173.72	1	173.50	173.50	41.4	26,484	0.16%
2023/09/26	3.6	177.06	28	176.75	176.00	-24.4	26,457	-0.09%
2023/09/25	38.3	177.89	3.3	178.48	178.50	35	26,596	0.13%
2023/09/22	26.7	176.81	52.8	176.95	181.00	-26.1	26,579	-0.10%
2023/09/21	28.3	180.69	13	180.96	180.50	15.3	26,499	0.06%
2023/09/20	59.5	186.84	5	184.30	183.50	54.5	26,558	0.21%
2023/09/19	10.1	188.85	67.1	188.71	188.50	-57	26,571	-0.21%
2023/09/18	54.6	185.35	9	184.78	184.50	45.6	26,467	0.17%
2023/09/15	27.3	190.49	35.9	190.11	190.50	-8.6	26,386	-0.03%
2023/09/14	3	185.33	17	186.26	186.00	-14	26,171	-0.05%
2023/09/13	8.1	183.06	0	0.00	181.50	8.1	26,200	0.03%
2023/09/12	2.3	182.81	6.2	183.21	185.00	-3.9	26,428	-0.01%
2023/09/11	6	182.42	35.1	180.22	179.50	-29.1	26,684	-0.11%
2023/09/08	12.4	181.59	7	181.50	181.00	5.4	26,828	0.02%
2023/09/07	6.2	184.77	14.1	184.72	184.50	-7.9	27,295	-0.03%
2023/09/06	44.1	185.52	6.1	186.51	187.00	38	27,500	0.14%
2023/09/05	3	184.67	4.1	185.88	186.50	-1.1	27,786	0.00%
2023/09/04	7	183.43	4.3	184.26	185.00	2.7	28,511	0.01%
2023/09/01	18.2	183.91	10.1	182.75	182.00	8.1	28,870	0.03%
2023/08/31	10	184.70	23	185.35	185.50	-13	29,026	-0.04%
2023/08/30	3	185.17	4.5	184.06	184.00	-1.5	29,139	-0.01%
2023/08/29	9	183.33	11.7	183.51	184.00	-2.7	29,237	-0.01%
2023/08/28	11.6	178.11	3.1	176.56	176.00	8.5	29,112	0.03%
2023/08/25	27.7	180.97	12	181.92	179.50	15.7	29,448	0.05%
2023/08/24	7.2	186.31	77	186.39	189.00	-69.8	29,388	-0.24%
2023/08/23	3.1	176.35	2.1	176.01	177.00	1	29,334	0.00%
2023/08/22	6.1	173.66	38	173.28	176.00	-32	30,062	-0.11%
2023/08/21	6.1	173.68	0	0.00	172.50	6.1	31,063	0.02%
2023/08/18	16.1	175.83	9	175.28	174.50	7.1	31,230	0.02%
2023/08/17	14	177.68	7	178.93	180.50	7	31,514	0.02%
2023/08/16	22.2	178.43	16.3	178.76	178.00	5.9	31,889	0.02%
2023/08/15	9	175.11	14.5	175.45	175.50	-5.5	31,957	-0.02%
2023/08/14	32.6	170.76	4	170.13	170.50	28.6	32,426	0.09%
2023/08/11	25	176.00	4	177.63	174.50	21	32,885	0.06%
2023/08/10	30.2	178.77	11	179.91	177.00	19.2	33,081	0.06%
2023/08/09	12	184.46	19	184.50	184.00	-7	33,007	-0.02%
2023/08/08	7.3	179.92	7	180.00	178.50	0.3	32,919	0.00%
2023/08/07	11.1	180.50	6.9	180.30	182.00	4.2	33,012	0.01%
2023/08/04	16.5	176.20	13.4	177.55	177.50	3.1	33,076	0.01%
2023/08/02	50	180.81	10.2	184.57	180.00	39.8	33,196	0.12%
2023/08/01	9.7	186.22	3.5	185.93	186.00	6.2	33,560	0.02%
2023/07/31	38.7	187.95	15.1	185.69	184.50	23.6	33,969	0.07%
2023/07/28	33.2	190.20	14.1	189.62	191.00	19.1	33,919	0.06%
2023/07/27	38.5	191.57	14	192.14	190.50	24.5	33,959	0.07%
2023/07/26	21.8	200.42	38	200.82	197.50	-16.2	33,805	-0.05%
2023/07/25	51.3	201.64	46	202.07	195.50	5.3	33,790	0.02%
2023/07/24	22.1	197.69	17.8	198.67	199.50	4.3	32,927	0.01%
2023/07/21	36.3	190.09	114.2	189.66	190.50	-77.9	32,768	-0.24%	大賣/
2023/07/20	40.6	198.55	14	198.99	196.50	26.6	32,526	0.08%
2023/07/19	149.2	204.99	47.2	200.71	203.00	102	32,017	0.32%	大買/鉅額交易
2023/07/18	25.1	191.60	98.6	195.23	200.00	-73.5	30,787	-0.24%
2023/07/17	35.5	185.38	3.1	184.64	182.00	32.4	29,625	0.11%
2023/07/14	25.1	185.00	72.5	185.78	187.00	-47.3	29,371	-0.16%
2023/07/13	14.7	171.51	50.1	174.61	175.50	-35.4	28,676	-0.12%
2023/07/12	22.1	169.73	6	170.33	171.00	16.1	27,913	0.06%
2023/07/11	13.1	169.04	3	169.83	169.00	10.1	27,712	0.04%
2023/07/10	3.1	168.97	2	169.00	167.00	1.1	27,827	0.00%
2023/07/07	20.1	168.83	9	169.50	170.00	11.1	27,843	0.04%
2023/07/06	40.3	172.30	11	173.68	169.00	29.3	27,676	0.11%
2023/07/05	17.3	180.15	14	180.93	178.00	3.3	27,240	0.01%
2023/07/04	6	178.25	153	177.39	180.00	-147	27,075	-0.54%	大賣/鉅額交易
2023/07/03	8.1	178.14	8	179.31	179.50	0.1	27,204	0.00%
2023/06/30	5	172.80	5	175.00	176.00	0	27,500	0.00%
2023/06/29	3.1	173.65	10	174.45	174.00	-6.9	28,041	-0.02%
2023/06/28	19.1	174.84	3	173.17	173.00	16	28,063	0.06%
2023/06/27	24.1	177.56	3.2	178.91	177.00	20.9	28,482	0.07%
2023/06/26	31.3	180.93	2.3	180.87	180.00	29	28,569	0.10%
2023/06/21	1.2	188.25	0.1	186.50	187.00	1.1	29,175	0.00%
2023/06/20	5	186.50	5.4	188.17	188.50	-0.4	29,637	0.00%
2023/06/19	7	189.36	16.1	186.05	185.50	-9.1	29,823	-0.03%
2023/06/16	17	187.56	11.4	187.81	189.50	5.6	30,056	0.02%
2023/06/15	8	183.64	90.3	184.59	186.50	-82.2	29,855	-0.28%
2023/06/14	3	179.34	3.1	180.18	180.50	-0.1	29,629	0.00%
2023/06/13	9.4	178.71	18.8	178.59	180.00	-9.4	29,512	-0.03%
2023/06/12	4	171.00	18.4	172.97	172.50	-14.4	29,054	-0.05%
2023/06/09	12.1	168.03	22	167.57	171.50	-9.9	28,957	-0.03%
2023/06/08	55.4	170.05	11	168.45	167.00	44.4	28,788	0.15%
2023/06/07	34.2	174.51	7.9	175.10	176.00	26.3	28,229	0.09%
2023/06/06	13.5	178.80	16.5	176.88	177.00	-3	28,025	-0.01%
2023/06/05	28.7	181.68	9.1	183.05	181.00	19.6	28,021	0.07%
2023/06/02	16.7	181.66	19.2	182.74	182.00	-2.5	27,967	-0.01%
2023/06/01	12.2	179.69	14.1	180.51	181.00	-1.9	27,935	-0.01%
2023/05/31	13.3	180.22	2.5	179.56	180.50	10.8	28,316	0.04%
2023/05/30	129.3	179.61	11.5	180.36	180.00	117.8	28,128	0.42%	大買/鉅額交易
2023/05/29	49.1	185.04	14	183.14	182.50	35.1	28,229	0.12%
2023/05/26	20	187.75	41.1	188.99	185.50	-21.1	28,279	-0.07%
2023/05/25	21.7	179.06	86.1	177.68	180.50	-64.4	27,771	-0.23%
2023/05/24	21	165.83	7	166.64	167.50	14	26,934	0.05%
2023/05/23	21.7	166.05	53.5	165.45	167.00	-31.8	26,869	-0.12%
2023/05/22	54.5	163.01	15.1	162.80	161.00	39.5	26,560	0.15%
2023/05/19	56.4	167.52	20	169.15	170.00	36.4	26,206	0.14%
2023/05/18	9	168.11	42.5	168.74	167.50	-33.5	26,351	-0.13%
2023/05/17	11.1	163.78	33	164.52	165.00	-21.9	26,099	-0.08%
2023/05/16	5	160.40	57	161.25	161.00	-52	25,638	-0.20%
2023/05/15	9.5	157.32	1.2	157.81	156.00	8.2	25,354	0.03%
2023/05/12	9	156.17	5	158.30	160.00	4	25,345	0.02%
2023/05/11	16.5	156.88	1.1	156.48	156.00	15.5	25,166	0.06%
2023/05/10	12	157.33	14	158.07	158.00	-2	25,089	-0.01%
2023/05/09	24.2	159.23	19.6	159.38	160.50	4.7	25,096	0.02%
2023/05/08	16	160.22	59.5	160.04	161.00	-43.5	25,088	-0.17%
2023/05/05	8	150.00	38.8	151.21	152.50	-30.8	24,541	-0.13%
2023/05/04	4	146.75	39.2	147.54	148.50	-35.2	24,440	-0.14%
2023/05/03	22.1	145.03	30	146.82	147.00	-7.9	24,546	-0.03%
2023/05/02	8	144.63	23.4	147.50	143.50	-15.4	24,416	-0.06%
2023/04/28	5.1	143.73	83.5	143.80	145.00	-78.4	24,457	-0.32%
2023/04/27	9	136.61	1	137.50	136.50	8	23,763	0.03%
2023/04/26	5	136.70	21.1	137.91	139.00	-16.1	23,835	-0.07%
2023/04/25	15	137.66	24	137.46	135.00	-9	23,701	-0.04%
2023/04/24	1	136.00	6	138.83	139.50	-5	23,545	-0.02%
2023/04/21	34	136.65	35	137.59	136.50	-1	23,472	0.00%
2023/04/20	11	134.77	9.1	134.51	135.50	2	23,368	0.01%
2023/04/19	15.7	133.53	1	133.50	132.50	14.7	23,543	0.06%
2023/04/18	23.1	137.17	1	136.50	136.50	22.1	23,617	0.09%
2023/04/17	6.5	138.96	3	138.83	139.00	3.5	23,761	0.01%
2023/04/14	8.1	139.32	21	139.12	139.00	-12.9	23,949	-0.05%
2023/04/13	21.3	139.53	10	139.65	139.50	11.3	23,954	0.05%
2023/04/12	10.2	142.10	3	141.83	142.00	7.2	23,932	0.03%
2023/04/11	5.1	145.08	2	143.00	143.00	3.1	23,978	0.01%
2023/04/10	3	143.83	1	144.50	144.50	2	24,062	0.01%
2023/04/07	3.1	145.02	4.2	144.86	144.50	-1.1	24,146	0.00%
2023/04/06	13.1	143.89	14	143.96	144.00	-0.9	24,192	0.00%
2023/03/31	37	148.84	26.2	148.37	147.50	10.8	24,432	0.04%
2023/03/30	24	146.81	25.5	147.03	147.50	-1.5	24,442	-0.01%
2023/03/29	5	140.70	17	140.68	140.50	-12	24,829	-0.05%
2023/03/28	32.6	140.54	9	139.94	138.50	23.6	25,628	0.09%
2023/03/27	13.1	146.77	21.2	145.29	145.50	-8.1	25,225	-0.03%
2023/03/24	24.6	148.63	35.3	149.07	148.00	-10.7	25,244	-0.04%
2023/03/23	13.4	142.85	44.7	144.11	146.00	-31.3	24,511	-0.13%
2023/03/22	18.2	141.00	43	142.08	140.00	-24.8	24,185	-0.10%
2023/03/21	38	136.86	21.4	138.39	138.50	16.6	24,170	0.07%
2023/03/20	8	134.19	10	135.75	135.50	-2	23,881	-0.01%
2023/03/17	4	131.75	41	131.99	134.00	-37	24,105	-0.15%
2023/03/16	36.2	129.60	10.1	129.56	129.50	26.1	24,434	0.11%
2023/03/15	1	132.00	2	132.25	131.00	-1	25,342	0.00%
2023/03/14	6	131.33	0	0.00	130.50	6	25,725	0.02%
2023/03/13	3.1	129.83	12.5	132.74	133.50	-9.4	26,381	-0.04%
2023/03/10	18.3	132.67	4	132.50	131.50	14.3	26,488	0.05%
2023/03/09	7.1	136.50	22	137.09	136.00	-14.9	27,683	-0.05%
2023/03/08	24	134.83	57.1	136.96	137.00	-33.1	27,666	-0.12%
2023/03/07	73.2	135.82	32.2	136.38	136.50	41	27,869	0.15%
2023/03/06	7.3	138.08	51	138.34	138.50	-43.8	27,852	-0.16%
2023/03/03	20.1	136.61	25	137.14	136.50	-4.9	28,013	-0.02%
2023/03/02	49	130.30	55	131.34	134.00	-6	27,673	-0.02%
2023/03/01	39.1	125.39	61.1	128.01	131.50	-22.1	27,695	-0.08%
2023/02/24	102.6	128.95	48	129.36	128.00	54.5	27,536	0.20%	大買/
2023/02/23	54.3	134.18	26	134.10	134.00	28.3	27,064	0.10%
2023/02/22	31.4	134.39	17	133.71	133.50	14.4	27,349	0.05%
2023/02/21	15.1	136.51	26	136.79	137.50	-10.9	27,513	-0.04%
2023/02/20	9.1	136.67	1.1	136.55	136.50	8	27,910	0.03%
2023/02/17	9.2	136.01	9	136.44	136.00	0.2	28,466	0.00%
2023/02/16	24.1	137.44	12.1	137.92	138.50	12	29,275	0.04%
2023/02/15	17	135.88	14.3	135.52	137.50	2.7	30,468	0.01%
2023/02/14	6	131.33	3	132.17	131.50	3	30,890	0.01%
2023/02/13	2	128.75	92	128.99	128.50	-90	32,245	-0.28%
2023/02/10	94.1	131.20	1	129.50	129.00	93.1	33,137	0.28%
2023/02/09	1	130.50	3	132.33	132.50	-2	33,431	-0.01%
2023/02/08	4.1	131.25	6.1	131.42	131.50	-2	33,774	-0.01%
2023/02/07	16	129.84	3.3	130.50	130.00	12.8	33,943	0.04%
2023/02/06	35.7	130.77	6	130.50	129.00	29.7	34,204	0.09%
2023/02/03	48.8	138.76	27.2	138.24	137.00	21.6	34,062	0.06%
2023/02/02	46.1	141.98	51.1	142.96	143.50	-5.1	34,277	-0.01%
2023/02/01	9.1	139.73	25.7	140.90	141.50	-16.7	34,457	-0.05%
2023/01/31	10.1	136.16	10.3	136.91	136.50	-0.2	34,564	0.00%
2023/01/30	9.4	132.07	74.4	131.71	136.00	-65	35,279	-0.18%
2023/01/17	12.4	126.88	11	127.32	127.00	1.4	35,331	0.00%
2023/01/16	41	128.90	76	129.20	128.00	-35	36,209	-0.10%
2023/01/13	67.2	128.28	60.1	129.19	126.00	7.1	36,404	0.02%
2023/01/12	22	126.89	24	125.48	125.00	-2	36,934	-0.01%
2023/01/11	10.1	127.25	16	127.56	128.00	-6	37,413	-0.02%
2023/01/10	55	125.56	56	126.47	126.50	-1	37,953	0.00%
2023/01/09	116.1	125.72	130	126.06	127.50	-14	38,592	-0.04%	大買/大賣/
2023/01/06	11.3	121.14	23.1	122.27	123.00	-11.9	38,463	-0.03%
2023/01/05	32.5	118.33	8	119.69	119.00	24.5	38,437	0.06%
2023/01/04	66	118.98	51	119.16	120.00	15	38,524	0.04%
2023/01/03	4	120.75	5	121.80	122.00	-1	38,642	0.00%
2022/12/30	20.1	121.65	10	120.70	120.00	10.1	38,893	0.03%
2022/12/29	8.1	119.63	64	120.99	121.50	-56	38,945	-0.14%
2022/12/28	60.3	120.93	36	122.00	120.00	24.3	39,277	0.06%
2022/12/27	50	123.18	32	123.95	122.50	18	39,633	0.05%
2022/12/26	128.1	122.79	112	123.04	123.00	16.1	39,842	0.04%	大買/大賣/
2022/12/23	63.4	121.60	91.2	122.61	125.00	-27.9	40,196	-0.07%
2022/12/22	59.3	121.71	55	122.61	122.00	4.3	40,091	0.01%
2022/12/21	148.5	121.73	82	121.29	120.50	66.5	40,102	0.17%	大買/
2022/12/20	111	129.51	44.1	132.34	126.50	66.9	39,454	0.17%	大買/
2022/12/19	18.7	140.41	7	141.29	140.50	11.7	38,921	0.03%
2022/12/16	32.1	143.00	26.2	143.32	142.00	5.9	38,881	0.02%
2022/12/15	2.1	147.33	2	149.00	149.00	0.1	38,834	0.00%
2022/12/14	26	146.71	46.1	146.25	147.50	-20.1	38,939	-0.05%
2022/12/13	55	149.27	3.4	148.53	146.00	51.6	39,001	0.13%
2022/12/12	6	148.58	6	149.50	150.00	0	38,827	0.00%
2022/12/09	21	150.10	37	148.85	149.50	-16	39,005	-0.04%
2022/12/08	25	148.82	114	148.36	149.50	-89	38,854	-0.23%	大賣/
2022/12/07	121.7	154.15	21	154.26	150.00	100.7	38,833	0.26%	大買/
2022/12/06	45.7	164.86	38	165.57	163.00	7.7	38,234	0.02%
2022/12/05	96.3	164.49	100.4	165.25	166.00	-4	38,054	-0.01%
2022/12/02	51.1	159.94	46	160.42	160.50	5.1	37,559	0.01%
2022/12/01	105.2	162.44	91.2	162.73	159.50	14	37,807	0.04%	大買/
2022/11/30	17	153.97	9.2	153.80	155.50	7.8	36,551	0.02%
2022/11/29	43.4	151.54	40.1	151.26	151.00	3.3	36,655	0.01%
2022/11/28	11	154.68	9	155.50	155.50	2	36,801	0.01%
2022/11/25	24	157.96	14	157.43	156.50	10	37,569	0.03%
2022/11/24	10	153.75	24	155.94	157.50	-14	37,308	-0.04%
2022/11/23	23	155.09	12	155.38	153.50	11	37,153	0.03%
2022/11/22	16	156.34	9	157.00	156.00	7	37,179	0.02%
2022/11/21	20	156.60	18.1	157.50	157.00	1.9	37,057	0.01%
2022/11/18	26.3	156.00	31.4	156.48	154.00	-5.1	36,990	-0.01%
2022/11/17	55	159.85	19.2	159.63	158.50	35.8	36,745	0.10%
2022/11/16	69.2	159.59	28.3	160.80	161.50	40.9	36,811	0.11%
2022/11/15	75.1	158.23	97.8	159.79	161.00	-22.7	36,767	-0.06%
2022/11/14	116	159.00	105.4	160.67	158.50	10.6	36,487	0.03%	大買/大賣/
2022/11/11	41.3	158.51	95.3	160.41	158.00	-53.9	35,903	-0.15%
2022/11/10	41	144.76	38.4	145.44	147.00	2.6	34,562	0.01%
2022/11/09	52.4	140.23	76.3	142.39	145.00	-23.9	34,019	-0.07%
2022/11/08	41.1	133.35	54	133.73	133.00	-13	33,249	-0.04%
2022/11/07	22	128.23	13	128.81	128.00	9	32,763	0.03%
2022/11/04	57	125.34	74.1	126.39	129.00	-17.1	32,663	-0.05%
2022/11/03	24	126.06	16	126.09	127.50	8	32,429	0.02%
2022/11/02	26.1	125.72	45.1	126.96	127.50	-19	32,426	-0.06%
2022/11/01	25	124.12	14	125.04	125.00	11	32,127	0.03%
2022/10/31	41	124.46	26	124.83	124.50	15	32,406	0.05%
2022/10/28	63	122.03	80	122.73	122.50	-17	32,386	-0.05%
2022/10/27	116	120.44	69	120.62	120.50	47	32,343	0.15%	大買/
2022/10/26	220	118.61	248	118.92	118.50	-28	32,566	-0.09%	大買/大賣/
2022/10/25	24	121.48	19.4	121.89	121.50	4.6	32,418	0.01%
2022/10/24	85.4	123.41	68	124.68	122.00	17.4	32,909	0.05%
2022/10/21	13	118.69	89	117.55	116.50	-76	33,140	-0.23%
2022/10/20	140	116.76	37	116.24	116.50	103	33,587	0.31%	大買/鉅額交易
2022/10/19	72	123.96	87	123.18	122.50	-15	33,184	-0.05%
2022/10/18	69.1	120.62	62.1	121.55	121.00	7	32,816	0.02%
2022/10/17	54.1	114.70	46	116.47	119.50	8.1	32,568	0.02%
2022/10/14	8	113.19	122.8	115.08	118.00	-114.8	32,329	-0.36%	大賣/鉅額交易
2022/10/13	84.1	109.26	63	109.85	107.50	21.1	32,698	0.06%
2022/10/12	26	111.42	48	112.58	113.00	-22	32,790	-0.07%
2022/10/11	47.2	113.18	38.5	114.78	112.00	8.7	32,949	0.03%
2022/10/07	93.2	121.15	34	121.32	120.00	59.2	33,045	0.18%
2022/10/06	15	121.70	26.1	122.89	123.50	-11.1	33,041	-0.03%
2022/10/05	48.1	122.31	97.2	121.58	121.50	-49.1	33,122	-0.15%
2022/10/04	63	119.79	13.2	122.27	122.50	49.8	32,909	0.15%
2022/10/03	14.2	115.83	64.2	116.75	117.50	-50	32,733	-0.15%
2022/09/30	78.1	113.53	47	112.63	117.50	31.1	33,043	0.09%
2022/09/29	48	114.59	87.2	116.02	113.00	-39.2	33,152	-0.12%
2022/09/28	57.1	116.92	47	115.66	115.00	10.1	33,183	0.03%
2022/09/27	7	120.43	65.2	120.45	123.50	-58.2	33,283	-0.17%
2022/09/26	55.1	118.37	42.1	119.32	118.00	13	33,442	0.04%
2022/09/23	7	124.22	2	123.50	123.00	5	33,728	0.01%
2022/09/22	26	123.77	18	124.19	124.00	8	33,827	0.02%
2022/09/21	25.2	126.98	26	127.63	127.50	-0.8	33,785	0.00%
2022/09/20	23.2	129.52	23	129.52	129.00	0.2	34,024	0.00%
2022/09/19	11	132.41	7	131.86	131.50	4	34,086	0.01%
2022/09/16	29.1	131.31	18	131.89	130.00	11.1	34,195	0.03%
2022/09/15	6	135.08	3	135.67	133.00	3	34,302	0.01%
2022/09/14	17.2	133.98	62.1	134.99	135.50	-44.9	34,700	-0.13%
2022/09/13	35.2	139.84	24	139.58	139.00	11.2	34,961	0.03%
2022/09/12	5	142.90	7	144.07	142.50	-2	35,100	-0.01%
2022/09/08	17.1	139.55	8.2	140.30	139.50	8.9	36,276	0.02%
2022/09/07	3	135.05	16	138.19	139.00	-13	37,968	-0.03%
2022/09/06	3.2	140.00	19.1	140.08	139.00	-15.9	38,164	-0.04%
2022/09/05	22.1	138.89	0	0.00	138.00	22.1	38,203	0.06%
2022/09/02	36.5	138.25	94	140.03	138.50	-57.5	38,114	-0.15%
2022/09/01	161.7	141.43	57	141.70	138.00	104.7	37,632	0.28%	大買/鉅額交易
2022/08/31	4	151.38	3	151.17	151.50	1	36,962	0.00%
2022/08/30	3	152.83	3.1	153.00	153.00	-0.1	37,023	0.00%
2022/08/29	52.1	149.14	49	150.11	151.50	3.1	37,115	0.01%
2022/08/26	12	156.63	12	157.46	156.50	0	36,956	0.00%
2022/08/25	15	154.73	21	155.45	154.50	-6	37,138	-0.02%
2022/08/24	66.1	152.95	67	154.69	154.50	-0.9	37,485	0.00%
2022/08/23	76.4	156.66	33	156.42	154.50	43.4	37,409	0.12%
2022/08/22	11	164.73	10	166.00	163.50	1	37,361	0.00%
2022/08/19	5	162.70	11	162.86	163.50	-6	37,206	-0.02%
2022/08/18	81	154.59	147	156.97	160.00	-66	37,362	-0.18%	大賣/
2022/08/17	82.1	160.28	29	160.38	159.00	53.1	37,299	0.14%
2022/08/16	46.1	162.74	29	163.55	162.50	17.1	37,334	0.05%
2022/08/15	13.2	163.20	26.5	163.27	163.50	-13.3	37,170	-0.04%
2022/08/12	4	156.38	71	154.85	158.00	-67	36,528	-0.18%
2022/08/11	73	152.73	169	154.84	152.50	-96	36,305	-0.26%	大賣/
2022/08/10	206.4	152.64	80.4	154.25	150.00	126	36,250	0.35%	大買/鉅額交易
2022/08/09	52.2	152.68	54	153.97	154.00	-1.9	36,220	-0.01%
2022/08/08	153.5	148.14	162.3	149.25	153.00	-8.9	36,151	-0.02%	大買/大賣/
2022/08/05	11.1	150.67	197.2	150.47	150.50	-186.1	36,140	-0.51%	大賣/鉅額交易
2022/08/04	35.2	145.79	25	145.86	146.00	10.2	35,785	0.03%
2022/08/03	39.6	147.56	29.1	147.85	147.50	10.5	35,343	0.03%
2022/08/02	74.6	149.41	42	150.08	148.00	32.6	35,063	0.09%
2022/08/01	102.7	154.50	30	154.70	155.00	72.7	34,607	0.21%	大買/
2022/07/29	119.6	158.84	82	159.21	158.50	37.6	34,030	0.11%	大買/
2022/07/28	189.6	166.95	44.3	168.58	162.00	145.3	33,366	0.44%	大買/鉅額交易
2022/07/27	57.3	175.02	95	176.08	179.50	-37.7	32,397	-0.12%
2022/07/26	111	172.09	42	168.88	170.00	69	31,648	0.22%	大買/
2022/07/25	13.5	175.24	12	175.96	176.00	1.5	31,695	0.00%
2022/07/22	21.5	177.98	10.3	177.63	177.00	11.2	32,085	0.03%
2022/07/21	19.1	174.72	46.2	175.43	177.50	-27.1	32,633	-0.08%
2022/07/20	35	169.33	114.1	169.26	170.50	-79.1	32,356	-0.24%	大賣/
2022/07/19	36	164.90	21	164.33	164.00	15	31,985	0.05%
2022/07/18	85.4	161.79	38	160.13	163.50	47.4	31,886	0.15%
2022/07/15	6.1	153.38	21	155.02	156.50	-14.9	31,603	-0.05%
2022/07/14	9.1	151.03	10	153.00	153.50	-0.9	31,402	0.00%
2022/07/13	21.3	156.43	36	154.86	149.50	-14.7	31,220	-0.05%
2022/07/12	36	150.51	38	152.21	148.50	-2	31,142	-0.01%
2022/07/11	58	155.51	36	154.74	153.00	22	31,094	0.07%
2022/07/08	48	158.19	40	157.95	157.50	8	30,828	0.03%
2022/07/07	18	151.83	23	156.07	156.50	-5	30,399	-0.02%
2022/07/06	15.1	152.23	20	149.83	147.50	-4.9	30,012	-0.02%
2022/07/05	40	150.94	72	153.59	153.50	-32	29,996	-0.11%
2022/07/04	88	149.98	84	151.69	149.00	4	29,582	0.01%
2022/07/01	48	154.06	19	149.76	146.00	29	29,430	0.10%
2022/06/30	15	157.57	20	159.25	158.50	-5	29,122	-0.02%
2022/06/29	33	160.97	29	161.81	162.50	4	29,127	0.01%
2022/06/28	117.2	159.16	111.3	160.20	161.00	5.9	29,070	0.02%	大買/大賣/
2022/06/27	9	167.44	28	167.38	167.50	-19	29,029	-0.07%
2022/06/24	51	161.02	134.2	161.70	160.50	-83.2	28,920	-0.29%	大賣/
2022/06/23	119	157.81	125.2	160.21	159.00	-6.2	28,778	-0.02%	大買/大賣/
2022/06/22	134.2	160.24	30	160.15	158.00	104.2	28,839	0.36%	大買/鉅額交易
2022/06/21	6	167.75	92.6	165.46	169.50	-86.6	28,464	-0.30%
2022/06/20	42.1	160.72	31.3	158.75	157.50	10.8	28,086	0.04%
2022/06/17	53.6	163.69	70.3	164.27	166.00	-16.7	27,775	-0.06%
2022/06/16	142.5	173.85	64.3	172.43	165.50	78.2	26,598	0.29%	大買/
2022/06/15	76.3	191.47	37	189.15	183.00	39.3	24,896	0.16%
2022/06/14	14	199.28	5	200.70	201.50	9	24,619	0.04%
2022/06/13	9	200.72	6	200.58	200.00	3	24,809	0.01%
2022/06/10	3	203.50	7	204.64	206.50	-4	25,100	-0.02%
2022/06/09	18	207.31	17	206.76	206.50	1	25,540	0.00%
2022/06/08	8	203.25	32	203.42	204.50	-24	25,585	-0.09%
2022/06/07	39.4	200.78	12	200.04	200.00	27.4	25,898	0.11%
2022/06/06	11.1	205.51	4	205.25	203.50	7.1	26,165	0.03%
2022/06/02	23.7	203.49	19.3	203.37	203.50	4.4	26,590	0.02%
2022/06/01	56.2	207.32	9.1	206.74	205.50	47.1	26,890	0.18%
2022/05/31	5	214.90	21	215.81	215.50	-16	26,755	-0.06%
2022/05/30	10.1	213.31	47.1	213.62	213.00	-37	26,804	-0.14%
2022/05/27	19	203.58	10	203.60	201.50	9	26,707	0.03%
2022/05/26	80.4	204.81	23	203.70	201.50	57.4	27,153	0.21%
2022/05/25	14.1	204.58	19	207.97	213.00	-4.9	27,629	-0.02%
2022/05/24	26.5	208.91	7	204.93	204.00	19.5	28,654	0.07%
2022/05/23	7	218.00	3.5	216.97	216.00	3.6	28,816	0.01%
2022/05/20	9	218.28	4.5	218.89	217.00	4.5	29,177	0.02%
2022/05/19	6.5	215.96	4.1	217.84	219.00	2.4	29,942	0.01%
2022/05/18	20.7	222.85	15.3	224.01	222.50	5.4	30,060	0.02%
2022/05/17	14.1	216.69	46	219.03	219.50	-32	30,272	-0.11%
2022/05/16	30	218.80	89	218.13	214.50	-59	30,309	-0.19%
2022/05/13	3	214.00	9.1	214.61	215.00	-6.1	30,139	-0.02%
2022/05/12	11	211.05	28.3	212.58	208.50	-17.3	30,285	-0.06%
2022/05/11	35.1	213.16	7	213.79	212.00	28.1	30,484	0.09%
2022/05/10	12.6	209.00	11	211.82	216.50	1.6	30,940	0.01%
2022/05/09	9	212.83	40	213.46	211.00	-31	30,922	-0.10%
2022/05/06	50.2	208.02	10	209.50	208.00	40.2	30,785	0.13%
2022/05/05	71	222.70	70	224.14	218.00	1	30,673	0.00%
2022/05/04	21.3	216.83	16	218.37	217.50	5.2	30,545	0.02%
2022/05/03	24	214.15	13.7	214.17	213.50	10.3	30,705	0.03%
2022/04/29	29.1	212.19	35	211.80	213.00	-5.9	31,125	-0.02%
2022/04/28	70.1	208.37	27	207.44	205.50	43.1	30,759	0.14%
2022/04/27	23.3	208.25	59.5	212.72	216.50	-36.3	30,313	-0.12%
2022/04/26	44.2	201.31	4.1	200.85	199.50	40.1	29,572	0.14%
2022/04/25	27.3	201.46	8	202.94	202.00	19.3	29,559	0.07%
2022/04/22	28.2	210.69	15	211.33	210.00	13.2	29,503	0.04%
2022/04/21	18.1	218.11	4.2	219.64	220.00	13.9	29,467	0.05%
2022/04/20	13.1	217.93	13.1	217.77	220.00	0	29,621	0.00%
2022/04/19	3.1	211.02	3.2	211.18	210.50	-0.1	29,648	0.00%
2022/04/18	7.1	206.22	12	207.46	206.50	-4.9	29,942	-0.02%
2022/04/15	37.8	207.35	13	209.92	205.00	24.8	30,175	0.08%
2022/04/14	16	218.25	12	218.29	217.50	4	30,373	0.01%
2022/04/13	24.3	215.57	18	216.69	216.50	6.3	30,535	0.02%
2022/04/12	12	216.38	23.2	217.54	215.00	-11.2	30,631	-0.04%
2022/04/11	46.8	218.98	7	214.71	213.50	39.8	30,835	0.13%
2022/04/08	25.1	228.76	7.1	230.08	231.00	18	30,643	0.06%
2022/04/07	22	231.50	25	231.68	227.00	-3	30,609	-0.01%
2022/04/06	36.7	232.11	10	232.25	230.50	26.7	30,340	0.09%
2022/04/01	12.1	243.82	3	244.50	243.50	9.1	30,397	0.03%
2022/03/31	25.1	247.20	23.1	247.89	249.00	2	30,462	0.01%
2022/03/30	25	248.04	47.4	250.20	248.50	-22.4	31,026	-0.07%
2022/03/29	118.3	242.40	22.3	244.33	244.00	95.9	30,997	0.31%	大買/
2022/03/28	11	240.73	10	240.80	241.00	1	30,908	0.00%
2022/03/25	14.2	241.15	27	242.54	246.00	-12.8	30,920	-0.04%
2022/03/24	14.5	238.22	21	238.12	238.50	-6.5	31,276	-0.02%
2022/03/23	9.3	237.59	7	238.86	239.00	2.3	31,287	0.01%
2022/03/22	30.1	228.67	20	229.13	232.00	10.1	31,155	0.03%
2022/03/21	13.1	225.27	11	226.23	226.00	2.1	31,103	0.01%
2022/03/18	15.1	220.29	7	218.93	219.50	8.1	31,121	0.03%
2022/03/17	9	222.28	14.4	224.44	225.50	-5.4	31,208	-0.02%
2022/03/16	15.2	216.88	15	215.93	212.50	0.2	31,179	0.00%
2022/03/15	27.6	218.13	16	217.69	217.50	11.6	31,113	0.04%
2022/03/14	31.4	229.64	5	225.70	225.00	26.4	31,009	0.09%
2022/03/11	9	238.61	9	236.39	235.50	0	30,728	0.00%
2022/03/10	63	236.37	42.4	239.05	241.00	20.7	30,780	0.07%
2022/03/09	7.4	223.05	9.3	225.00	227.00	-1.9	30,999	-0.01%
2022/03/08	43.8	222.84	36.5	220.66	216.00	7.3	30,961	0.02%
2022/03/07	20.3	225.59	5.3	226.64	222.00	15	31,407	0.05%
2022/03/04	16	248.03	10.6	247.32	245.00	5.4	31,477	0.02%
2022/03/03	18	251.11	13.1	249.49	246.00	4.9	31,984	0.02%
2022/03/02	17.2	245.67	10	248.75	250.00	7.2	32,633	0.02%
2022/03/01	36.4	252.07	23.3	251.98	246.50	13.1	32,721	0.04%
2022/02/25	18	255.64	27.1	256.10	254.00	-9.1	32,163	-0.03%
2022/02/24	28	243.25	58.1	244.18	243.00	-30.1	31,324	-0.10%
2022/02/23	17.4	236.01	14	237.71	240.50	3.4	30,098	0.01%
2022/02/21	11.1	240.66	8	237.70	237.50	3.1	29,981	0.01%
2022/02/18	16.1	239.26	55.4	241.89	242.00	-39.3	29,739	-0.13%
2022/02/17	6.3	234.58	22	234.91	234.50	-15.8	29,288	-0.05%
2022/02/16	14	233.07	37.7	233.78	233.50	-23.7	29,726	-0.08%
2022/02/15	5.5	221.36	16	224.44	222.50	-10.5	29,955	-0.04%
2022/02/14	14.3	217.23	7	217.43	217.50	7.3	30,312	0.02%
2022/02/11	15	220.73	20.4	222.50	222.00	-5.4	30,787	-0.02%
2022/02/10	40.4	220.05	12	220.17	217.50	28.4	31,135	0.09%
2022/02/09	15.3	211.86	28.5	215.05	221.50	-13.2	31,084	-0.04%
2022/02/08	10.1	204.51	6	205.75	205.50	4.1	31,235	0.01%
2022/02/07	4	203.00	2	203.00	203.00	2	31,609	0.01%
2022/01/26	10.2	201.61	21	202.07	200.00	-10.8	32,474	-0.03%
2022/01/25	20.7	202.76	24	201.79	200.50	-3.4	33,702	-0.01%
2022/01/24	30.2	202.64	11	203.23	207.00	19.2	34,432	0.06%
2022/01/21	44.8	209.42	16	206.84	201.00	28.8	35,464	0.08%
2022/01/20	3	215.33	7	220.98	222.00	-4	36,943	-0.01%
2022/01/19	15.3	215.87	13	217.27	215.50	2.3	37,518	0.01%
2022/01/18	5.1	223.02	26.1	224.20	222.00	-21	38,503	-0.05%
2022/01/17	17.1	222.20	18.2	222.94	221.50	-1.1	39,119	0.00%
2022/01/14	6.1	216.65	7	217.00	220.00	-1	39,465	0.00%
2022/01/13	8	217.75	5.6	217.71	218.00	2.4	39,962	0.01%
2022/01/12	22	215.17	42.1	215.59	216.00	-20.1	41,611	-0.05%
2022/01/11	18.1	208.48	33.8	209.81	208.50	-15.7	42,418	-0.04%
2022/01/10	13.5	211.15	9	211.39	209.50	4.5	42,602	0.01%
2022/01/07	30.5	217.20	18	216.75	217.50	12.5	42,644	0.03%
2022/01/06	50	223.56	8.1	222.89	221.00	41.9	42,499	0.10%
2022/01/05	33.1	233.12	9.1	235.88	230.00	24	42,443	0.06%
2022/01/04	14	234.03	23	235.48	237.00	-9	42,333	-0.02%
2022/01/03	17.3	233.54	23.1	237.08	231.00	-5.8	42,224	-0.01%
2021/12/30	11.1	232.07	16	233.25	231.00	-4.9	42,145	-0.01%
2021/12/29	29.2	235.68	11	234.59	233.00	18.2	42,103	0.04%
2021/12/28	15.3	237.59	20	239.03	239.00	-4.7	42,363	-0.01%
2021/12/27	61.1	240.54	26.2	241.27	236.00	34.9	42,571	0.08%
2021/12/24	30	239.25	25.1	238.58	239.00	4.9	42,333	0.01%
2021/12/23	15.1	233.98	77	237.12	240.00	-61.9	42,380	-0.15%
2021/12/22	10	225.06	36	226.97	227.50	-26	41,890	-0.06%
2021/12/21	6.2	218.17	16	218.50	222.50	-9.8	41,888	-0.02%
2021/12/20	19.1	221.24	17	220.50	218.00	2.1	42,008	0.00%
2021/12/17	53.1	224.62	29	223.02	222.00	24.1	41,913	0.06%
2021/12/16	15.2	223.17	16	224.81	225.00	-0.8	41,271	0.00%
2021/12/15	14	218.89	6	219.67	221.50	8	41,202	0.02%
2021/12/14	15	218.90	31.1	216.52	216.00	-16.1	41,149	-0.04%
2021/12/13	47.2	222.47	4.1	222.76	220.50	43.1	41,250	0.10%
2021/12/10	13.1	219.52	17	222.53	224.50	-3.9	41,011	-0.01%
2021/12/09	30.1	221.43	22	220.66	218.00	8.1	40,704	0.02%
2021/12/08	15	221.37	15	222.97	221.00	0	40,307	0.00%
2021/12/07	23	221.00	19	221.58	216.50	4	40,093	0.01%
2021/12/06	25	217.62	24	218.48	219.00	1	39,898	0.00%
2021/12/03	11	215.41	17	216.91	217.50	-6	40,230	-0.01%
2021/12/02	41.1	218.76	26.3	220.77	213.00	14.8	40,435	0.04%
2021/12/01	142.1	224.49	123	224.78	223.50	19.1	40,183	0.05%	大買/大賣/
2021/11/30	61.1	224.38	66.1	226.15	228.00	-5	40,365	-0.01%
2021/11/29	25.1	208.79	25	209.08	213.00	0.1	39,603	0.00%
2021/11/26	38	207.14	28.1	206.39	207.50	9.9	39,141	0.03%
2021/11/25	45	206.05	70.3	207.57	210.50	-25.3	38,392	-0.07%
2021/11/24	32	198.80	36.2	199.65	198.50	-4.1	37,769	-0.01%
2021/11/23	4	196.13	3	196.83	197.00	1	37,719	0.00%
2021/11/22	16.2	190.94	17	193.82	196.00	-0.9	37,712	0.00%
2021/11/19	4	194.50	32	195.06	195.50	-28	37,944	-0.07%
2021/11/18	33.2	190.99	6.3	192.04	192.50	26.9	37,931	0.07%
2021/11/17	10.1	195.25	8	197.00	198.00	2.1	37,752	0.01%
2021/11/16	25	195.58	20	195.03	195.00	5	37,770	0.01%
2021/11/15	29.1	199.53	10.1	203.39	196.00	19	37,550	0.05%
2021/11/12	16.1	201.26	24	202.67	202.00	-7.9	37,218	-0.02%
2021/11/11	21.1	197.10	12	197.54	195.00	9.1	36,710	0.02%
2021/11/10	17	195.82	36.2	195.90	199.50	-19.2	36,293	-0.05%
2021/11/09	26	195.06	33	195.09	192.50	-7	36,056	-0.02%
2021/11/08	30	189.15	27.1	189.08	190.00	2.9	35,453	0.01%
2021/11/05	33.1	187.56	68.6	191.07	195.00	-35.5	35,339	-0.10%
2021/11/04	52	191.47	52.1	191.72	190.00	-0.1	34,840	0.00%
2021/11/03	63.3	188.06	40.1	187.51	187.50	23.3	34,226	0.07%
2021/11/02	41.1	194.23	89	195.49	196.00	-47.9	33,303	-0.14%
2021/11/01	63.1	192.98	34	191.44	189.00	29.1	32,188	0.09%
2021/10/29	51.1	183.57	64	184.63	190.00	-12.9	31,402	-0.04%
2021/10/28	116	177.69	123.3	177.42	178.50	-7.3	30,448	-0.02%	大買/大賣/
2021/10/27	13	169.77	62.1	170.95	171.50	-49.1	28,531	-0.17%
2021/10/26	79.1	155.59	49.5	156.37	156.00	29.6	28,742	0.10%
2021/10/25	27	149.09	55.2	148.90	150.50	-28.2	29,124	-0.10%
2021/10/22	38	144.12	20	144.40	143.50	18	29,002	0.06%
2021/10/21	40.2	143.81	40.1	142.73	142.00	0.2	28,860	0.00%
2021/10/20	58	145.07	59.1	145.87	145.50	-1.1	28,646	0.00%
2021/10/19	20	137.25	51.1	137.91	141.50	-31.1	27,469	-0.11%
2021/10/18	43	128.83	37	128.62	129.00	6	27,003	0.02%
2021/10/15	7.2	122.67	26	126.27	126.00	-18.9	27,093	-0.07%
2021/10/14	20	116.80	13	117.12	117.00	7	26,922	0.03%
2021/10/13	19	122.29	16.2	118.73	116.00	2.8	26,806	0.01%
2021/10/12	14	126.18	2	129.50	124.00	12	26,618	0.05%
2021/10/08	11	128.91	15	129.23	130.00	-4	26,985	-0.01%
2021/10/07	10	124.80	14	125.64	126.50	-4	27,350	-0.01%
2021/10/06	8	124.88	13	121.50	121.50	-5	27,579	-0.02%
2021/10/05	20	122.20	20	123.70	125.50	0	28,182	0.00%
2021/10/04	9.1	126.99	7	123.93	122.50	2.1	28,552	0.01%
2021/10/01	25.7	128.21	9.2	130.28	127.50	16.6	29,957	0.06%
2021/09/30	25	129.20	15	130.83	132.00	10	30,758	0.03%
2021/09/29	13.4	131.50	5	131.10	131.00	8.4	30,847	0.03%
2021/09/28	10.6	134.11	13.3	133.91	137.00	-2.8	31,223	-0.01%
2021/09/27	18.2	139.16	9	138.67	138.00	9.2	31,120	0.03%
2021/09/24	11.3	143.31	6.2	144.05	143.00	5.1	31,299	0.02%
2021/09/23	12	143.04	7	143.50	142.00	5	31,283	0.02%
2021/09/22	29.2	141.98	8.1	141.07	141.00	21.1	31,298	0.07%
2021/09/17	16.1	144.43	6	146.92	147.50	10.1	31,413	0.03%
2021/09/16	5	144.60	18	146.06	145.50	-13	31,702	-0.04%
2021/09/15	6.2	142.00	19	141.74	141.50	-12.8	32,148	-0.04%
2021/09/14	6.2	144.16	3.1	145.49	142.50	3.1	32,906	0.01%
2021/09/13	4	144.50	20	144.75	144.50	-16	34,201	-0.05%
2021/09/10	12	144.08	18	144.89	145.50	-6	34,822	-0.02%
2021/09/09	6	142.09	8	144.19	144.00	-2	35,693	-0.01%
2021/09/08	19.1	143.68	14	142.29	143.00	5.1	36,309	0.01%
2021/09/07	39	149.63	34	149.04	148.50	5	36,278	0.01%
2021/09/06	40.2	155.16	24	156.63	154.50	16.2	36,028	0.05%
2021/09/03	35.5	151.80	58.1	152.65	155.00	-22.6	36,071	-0.06%
2021/09/02	16	149.16	15	148.53	147.50	1	36,138	0.00%
2021/09/01	21	147.79	17.1	147.94	148.50	3.9	36,936	0.01%
2021/08/31	9	147.17	7	146.29	147.50	2	38,702	0.01%
2021/08/30	14	147.18	12	147.96	148.00	2	40,199	0.00%
2021/08/27	27	141.94	64	143.93	144.50	-37	40,642	-0.09%
2021/08/26	24	141.58	4	141.00	139.50	20	41,119	0.05%
2021/08/25	14	142.18	23.1	143.65	142.50	-9.1	41,272	-0.02%
2021/08/24	19	139.79	4	139.75	136.50	15	41,305	0.04%
2021/08/23	10.5	137.38	15.9	137.88	138.00	-5.4	41,850	-0.01%
2021/08/20	10	132.26	8	133.88	134.00	2	41,914	0.00%
2021/08/19	13.1	134.37	6.3	133.38	131.00	6.8	41,943	0.02%
2021/08/18	9.1	126.79	27	133.96	138.00	-18	41,982	-0.04%
2021/08/17	29.5	131.85	3	131.67	128.50	26.5	42,183	0.06%
2021/08/16	7.8	134.55	15	134.27	136.50	-7.3	42,389	-0.02%
2021/08/13	16	139.09	6	135.00	135.00	10	42,727	0.02%
2021/08/12	4	139.75	8.1	141.44	142.00	-4.1	42,740	-0.01%
2021/08/11	14.3	137.73	1	136.00	138.50	13.3	42,965	0.03%
2021/08/10	17.1	141.47	6.2	140.27	141.00	10.9	43,419	0.03%
2021/08/09	12	145.63	21	145.90	145.00	-9	43,941	-0.02%
2021/08/06	14.1	146.21	4	145.88	146.00	10.1	44,561	0.02%
2021/08/05	12	148.38	29.1	150.33	148.50	-17.1	44,987	-0.04%
2021/08/04	19	148.47	10.2	147.78	147.00	8.8	45,362	0.02%
2021/08/03	35	146.57	20	148.83	150.00	15	45,466	0.03%
2021/08/02	13.1	146.53	7	145.93	145.50	6.1	45,164	0.01%
2021/07/30	125.3	148.80	37.2	146.99	146.00	88.1	45,517	0.19%	大買/
2021/07/29	22	147.89	108.5	149.85	151.50	-86.5	45,311	-0.19%	大賣/
2021/07/28	35.2	134.89	23	134.48	138.00	12.2	44,177	0.03%
2021/07/27	33.7	142.74	34	142.06	142.00	-0.3	44,252	0.00%
2021/07/26	10	141.95	36	144.11	146.00	-26	44,447	-0.06%
2021/07/23	47.3	143.12	16.1	142.15	139.50	31.2	45,863	0.07%
2021/07/22	29.3	145.08	52	145.07	146.50	-22.7	45,892	-0.05%
2021/07/21	29.1	141.15	26.2	142.41	137.50	2.9	45,871	0.01%
2021/07/20	15.1	141.07	25.5	142.12	141.50	-10.4	46,677	-0.02%
2021/07/19	10	142.65	4	142.75	142.00	6	46,741	0.01%
2021/07/16	13.2	142.85	17.1	143.76	143.50	-4	46,909	-0.01%
2021/07/15	27.7	143.42	22	143.77	143.50	5.7	46,916	0.01%
2021/07/14	11.5	140.81	38	142.01	143.00	-26.5	46,657	-0.06%
2021/07/13	49.2	140.52	29	140.36	136.00	20.2	46,685	0.04%
2021/07/12	35.1	142.56	13	143.77	140.50	22.1	46,350	0.05%
2021/07/09	40	141.26	42.2	141.57	142.50	-2.2	45,699	0.00%
2021/07/08	59	143.18	50.5	143.67	141.00	8.5	45,170	0.02%
2021/07/07	27.4	137.47	28	138.16	137.00	-0.7	43,617	0.00%
2021/07/06	17	133.35	22	133.91	132.50	-5	42,823	-0.01%
2021/07/05	74.1	132.55	35	131.14	132.00	39.1	42,622	0.09%
2021/07/02	20	124.05	33.2	126.76	126.50	-13.2	42,212	-0.03%
2021/07/01	57	124.62	24.5	123.26	123.50	32.5	42,277	0.08%
2021/06/30	14	128.50	14	129.50	129.00	0	42,027	0.00%
2021/06/29	6.4	129.44	22	128.70	127.50	-15.6	42,316	-0.04%
2021/06/28	16.2	127.19	29.4	127.30	129.00	-13.2	42,459	-0.03%
2021/06/25	23	129.54	23.4	128.27	127.50	-0.4	43,049	0.00%
2021/06/24	43	132.23	52	133.65	131.00	-9	42,902	-0.02%
2021/06/23	42	134.54	25	133.10	132.00	17	42,736	0.04%
2021/06/22	85.4	136.04	98	136.37	134.50	-12.6	42,414	-0.03%
2021/06/21	70	130.86	77	131.42	131.00	-7	41,300	-0.02%
2021/06/18	54	134.28	26	134.33	130.00	28	40,949	0.07%
2021/06/17	30	130.70	39	131.91	134.00	-9	40,204	-0.02%
2021/06/16	26	128.37	32	129.38	126.00	-6	39,790	-0.02%
2021/06/15	12	126.58	14.5	127.62	127.00	-2.5	39,540	-0.01%
2021/06/11	33	125.94	6	126.42	124.50	27	39,293	0.07%
2021/06/10	30	127.28	16.1	127.72	129.00	13.9	38,866	0.04%
2021/06/09	75.1	128.45	88.1	129.40	127.00	-13	38,364	-0.03%
2021/06/08	143	128.72	127	129.09	125.50	16	37,625	0.04%	大買/大賣/
2021/06/07	51.2	120.28	81.5	123.15	127.50	-30.4	35,915	-0.08%
2021/06/04	56	118.32	35	118.09	117.50	21	34,528	0.06%
2021/06/03	7.5	115.99	66.2	118.51	121.50	-58.7	34,260	-0.17%
2021/06/02	26	112.19	5	113.60	110.50	21	33,571	0.06%
2021/06/01	25	112.88	45	113.40	113.00	-20	33,590	-0.06%
2021/05/31	7.2	108.69	32.1	110.48	112.50	-24.9	33,698	-0.07%
2021/05/28	33	104.39	23	104.17	104.50	10	33,554	0.03%
2021/05/27	18	100.97	6	101.25	101.00	12	33,888	0.04%
2021/05/26	13	104.42	36	104.22	103.00	-23	34,331	-0.07%
2021/05/25	53.2	106.91	40	106.79	105.50	13.2	35,061	0.04%
2021/05/24	21.1	101.07	16	102.75	103.50	5.1	36,108	0.01%
2021/05/21	30	97.84	68	99.04	100.50	-38	37,302	-0.10%
2021/05/20	56	96.81	17	96.66	94.60	39	37,401	0.10%
2021/05/19	45.2	99.16	21	98.82	98.10	24.2	37,295	0.06%
2021/05/18	33.2	98.12	45	99.08	99.70	-11.8	37,232	-0.03%
2021/05/17	42	93.99	88	91.28	93.10	-46	37,215	-0.12%
2021/05/14	34	97.90	49	98.53	95.00	-15	37,677	-0.04%
2021/05/13	54	93.97	59	94.22	94.60	-5	38,375	-0.01%
2021/05/12	45	91.81	47	92.89	91.20	-2	38,151	-0.01%
2021/05/11	32	96.64	15.1	96.79	96.40	16.9	37,916	0.04%
2021/05/10	21	104.05	1	101.08	101.50	20	37,896	0.05%
2021/05/07	59.1	107.08	19	107.00	106.50	40.1	37,982	0.11%
2021/05/06	45	102.76	49.3	102.21	106.50	-4.3	37,971	-0.01%
2021/05/05	9.2	101.82	25	99.72	99.00	-15.8	37,700	-0.04%
2021/05/04	18.3	102.58	68.1	105.32	104.50	-49.9	37,873	-0.13%
2021/05/03	35	114.19	36	112.54	109.50	-1	37,914	0.00%
2021/04/29	43.2	117.78	108.1	115.13	115.00	-64.9	38,351	-0.17%	大賣/
2021/04/28	26	107.62	30.6	110.23	112.50	-4.6	36,899	-0.01%
2021/04/27	31.4	101.32	68	101.36	102.50	-36.7	36,684	-0.10%
2021/04/26	44	97.81	76.8	98.77	99.80	-32.8	36,282	-0.09%
2021/04/23	7	93.43	49	93.74	94.20	-42	35,756	-0.12%
2021/04/22	13	93.27	24.5	93.43	90.80	-11.5	36,308	-0.03%
2021/04/21	7.2	93.03	2	93.95	92.60	5.2	36,378	0.01%
2021/04/20	13	93.20	21	93.30	93.30	-8	37,309	-0.02%
2021/04/19	14	92.75	92	93.01	93.20	-78	38,595	-0.20%
2021/04/16	52	90.15	34	89.35	90.10	18	38,726	0.05%
2021/04/15	7	87.93	7	87.79	87.90	0	39,070	0.00%
2021/04/14	41.4	86.51	19	86.92	87.50	22.4	39,642	0.06%
2021/04/13	24.2	89.43	15	88.44	88.00	9.2	41,201	0.02%
2021/04/12	31	90.64	18	91.63	89.60	13	42,270	0.03%
2021/04/09	21	92.24	19	92.51	91.70	2	43,353	0.00%
2021/04/08	17	91.00	49	92.55	92.90	-32	43,479	-0.07%
2021/04/07	59.3	92.35	45	92.17	91.40	14.3	43,664	0.03%
2021/04/06	14	92.70	40	93.10	93.10	-26	43,839	-0.06%
2021/04/01	36.3	92.18	27	93.10	91.60	9.3	43,770	0.02%
2021/03/31	24	91.73	23	91.90	91.50	1	43,520	0.00%
2021/03/30	39	92.17	84	92.38	91.20	-45	43,491	-0.10%
2021/03/29	46.3	89.94	5	89.74	89.80	41.3	43,283	0.10%
2021/03/26	28	90.23	109	89.63	89.90	-81	43,297	-0.19%	大賣/
2021/03/25	95.5	86.85	26	87.13	85.90	69.5	43,389	0.16%
2021/03/24	15.2	88.38	16	88.89	87.90	-0.8	43,405	0.00%
2021/03/23	24	88.75	36	89.01	88.00	-12	44,490	-0.03%
2021/03/22	44	87.63	0	0.00	87.70	44	45,900	0.10%
2021/03/19	72	89.99	11	89.65	89.00	61	46,716	0.13%
2021/03/18	9	92.28	33.1	92.72	92.10	-24.1	46,643	-0.05%
2021/03/17	7	91.07	32	91.22	90.90	-25	47,115	-0.05%
2021/03/16	10.1	91.02	8	91.14	90.70	2.1	47,263	0.00%
2021/03/15	24	90.79	4	90.95	90.60	20	47,636	0.04%
2021/03/12	33.1	91.77	11	92.65	91.50	22.1	47,867	0.05%
2021/03/11	6	90.08	17	91.76	92.90	-11	47,966	-0.02%
2021/03/10	50	89.15	20	88.61	88.70	30	48,491	0.06%
2021/03/09	40	87.93	24	87.43	86.60	16	48,790	0.03%
2021/03/08	13	92.14	9	90.88	90.20	4	48,940	0.01%
2021/03/05	35.2	91.63	31.1	91.54	91.20	4	50,104	0.01%
2021/03/04	22.1	92.11	35	92.59	92.70	-12.9	52,442	-0.02%
2021/03/03	31.4	91.96	20	92.07	91.80	11.4	53,757	0.02%
2021/03/02	59.2	97.62	57	96.39	94.30	2.2	55,577	0.00%
2021/02/26	18	95.94	53	95.95	97.50	-35	56,057	-0.06%
2021/02/25	47	98.04	54	97.77	95.60	-7.1	56,942	-0.01%
2021/02/24	78.1	99.63	44.2	99.50	97.00	33.9	57,015	0.06%
2021/02/23	18.3	98.91	72	99.31	99.60	-53.7	55,581	-0.10%
2021/02/22	54	95.12	66	95.37	95.40	-12	54,311	-0.02%
2021/02/19	18	91.52	19	92.03	91.60	-1	53,977	0.00%
2021/02/18	13	91.06	22	91.61	91.60	-9	54,251	-0.02%
2021/02/17	52	91.16	55	91.59	91.60	-3	54,421	-0.01%
2021/02/05	86.5	86.37	96.7	86.65	89.70	-10.2	54,179	-0.02%
2021/02/04	88.1	84.13	103	84.31	84.10	-15	53,694	-0.03%	大賣/
2021/02/03	61.4	88.34	20	88.03	86.30	41.4	53,575	0.08%
2021/02/02	37	88.13	88.4	88.32	88.70	-51.4	54,535	-0.09%
2021/02/01	62	85.74	55	86.19	85.80	7	54,538	0.01%
2021/01/29	17.1	88.23	27	87.88	86.50	-9.9	55,129	-0.02%
2021/01/28	54.3	88.78	27	89.15	88.10	27.3	55,493	0.05%
2021/01/27	52.2	93.07	39.1	92.79	92.60	13.1	55,971	0.02%
2021/01/26	48	96.35	40.1	96.65	94.00	7.9	56,395	0.01%
2021/01/25	52.2	97.14	14	96.73	95.70	38.2	57,058	0.07%
2021/01/22	59.1	97.89	182.3	99.29	101.00	-123.2	57,884	-0.21%	大賣/鉅額交易
2021/01/21	41.2	94.63	63	95.09	95.60	-21.8	59,732	-0.04%
2021/01/20	49.1	93.93	25	94.02	92.40	24.1	61,407	0.04%
2021/01/19	15	96.30	101	96.45	96.40	-86	61,789	-0.14%	大賣/
2021/01/18	65.4	95.97	24	95.55	95.00	41.4	61,976	0.07%
2021/01/15	47	98.34	111	99.14	100.00	-64	61,555	-0.10%	大賣/
2021/01/14	38	97.51	34.1	97.71	96.70	3.9	61,284	0.01%
2021/01/13	88	99.22	62.5	100.75	97.60	25.5	61,781	0.04%
2021/01/12	63	97.84	149	98.33	99.40	-86	61,431	-0.14%	大賣/
2021/01/11	25.1	92.52	84	93.42	94.90	-58.9	60,811	-0.10%
2021/01/08	31.4	90.78	14	90.33	90.20	17.4	61,011	0.03%
2021/01/07	37	92.41	35.3	92.75	92.10	1.7	61,312	0.00%
2021/01/06	137.6	94.12	87	94.00	91.10	50.5	61,376	0.08%	大買/
2021/01/05	82	92.31	90.1	92.97	94.30	-8.1	60,159	-0.01%
2021/01/04	47.2	90.78	99	90.50	90.50	-51.8	60,302	-0.09%
2020/12/31	54.1	87.14	83.1	87.72	87.40	-29	60,960	-0.05%
2020/12/30	43	87.02	40	87.41	86.90	3	61,035	0.00%
2020/12/29	63	86.20	51	86.37	85.70	12	61,404	0.02%
2020/12/28	24	84.23	24	84.91	85.30	0	61,824	0.00%
2020/12/25	30	84.43	18	84.21	84.00	12	62,192	0.02%
2020/12/24	32.1	85.17	18	84.73	84.50	14.1	63,048	0.02%
2020/12/23	38.1	85.78	70.1	85.82	86.20	-32	63,601	-0.05%
2020/12/22	15.1	83.30	21	83.30	82.10	-5.9	63,628	-0.01%
2020/12/21	60	82.95	31	83.24	84.40	29	63,914	0.05%
2020/12/18	39	86.19	36	86.98	85.60	3	63,587	0.00%
2020/12/17	118	86.97	93	88.17	86.00	25	63,837	0.04%	大買/
2020/12/16	79	87.53	131	88.23	86.70	-52	63,035	-0.08%	大賣/
2020/12/15	38.1	84.90	73	85.22	85.80	-34.9	61,831	-0.06%
2020/12/14	23	82.84	46	83.79	83.80	-23	61,512	-0.04%
2020/12/11	57	82.39	50	82.64	81.60	7	61,773	0.01%
2020/12/10	43.3	82.40	32	82.51	82.20	11.3	62,338	0.02%
2020/12/09	41.3	84.04	12	83.97	83.20	29.3	62,771	0.05%
2020/12/08	24	83.35	25	83.59	84.50	-1	62,827	0.00%
2020/12/07	46.4	81.82	18	82.04	82.00	28.4	62,863	0.05%
2020/12/04	66	82.17	47	81.96	81.30	19	62,840	0.03%
2020/12/03	40	83.86	560	84.18	83.70	-520	62,580	-0.83%	大賣/鉅額交易
2020/12/02	51.2	85.45	34	85.60	85.20	17.2	63,063	0.03%
2020/12/01	107.1	86.21	42	85.69	84.70	65.1	63,151	0.10%	大買/
2020/11/30	72.3	91.40	94	92.11	89.90	-21.7	62,581	-0.03%
2020/11/27	100	90.42	117	90.27	90.40	-17	60,742	-0.03%	大賣/
2020/11/26	95	88.34	127	87.92	89.60	-32	60,438	-0.05%	大賣/
2020/11/25	78	83.41	69	83.32	83.10	9	58,650	0.02%
2020/11/24	50	82.24	89	82.25	82.00	-39	58,605	-0.07%
2020/11/23	68	78.23	111.2	77.92	78.70	-43.2	57,910	-0.07%	大賣/
2020/11/20	6	74.98	354	75.22	75.70	-348	57,502	-0.61%	大賣/鉅額交易
2020/11/19	22	75.50	10	75.46	74.90	12	58,172	0.02%
2020/11/18	39	74.70	17	75.20	75.50	22	59,352	0.04%
2020/11/17	18	75.14	61	75.48	74.60	-43	61,134	-0.07%
2020/11/16	44	74.23	49.1	74.53	74.60	-5.1	62,521	-0.01%
2020/11/13	26	73.20	25	73.12	74.10	1	63,706	0.00%
2020/11/12	52	74.12	71	74.30	72.60	-19	64,521	-0.03%
2020/11/11	47	73.64	217.3	73.81	74.30	-170.3	65,185	-0.26%	大賣/鉅額交易
2020/11/10	37	71.52	68	71.66	71.50	-31	66,517	-0.05%
2020/11/09	28.1	69.91	17	69.83	69.50	11.1	69,019	0.02%
2020/11/06	39	69.60	52	69.91	68.80	-13	71,463	-0.02%
2020/11/05	26.1	68.90	74	69.18	68.80	-47.9	72,740	-0.07%
2020/11/04	34	67.47	30	67.50	68.80	4	72,944	0.01%
2020/11/03	52	66.29	21	66.37	66.30	31	72,802	0.04%
2020/11/02	86	65.88	24	65.91	65.20	62	73,546	0.08%
2020/10/30	127.1	68.63	78	69.21	68.20	49.1	74,091	0.07%	大買/
2020/10/29	212.4	68.51	78	68.99	67.90	134.4	73,573	0.18%	大買/鉅額交易
2020/10/28	196	76.67	95	75.56	74.90	101	71,088	0.14%	大買/鉅額交易
2020/10/27	111	82.27	46	82.31	81.60	65	70,088	0.09%	大買/
2020/10/26	41	84.25	322	84.94	85.40	-281	70,887	-0.40%	大賣/鉅額交易
2020/10/23	39	85.91	29	85.45	85.10	10	71,376	0.01%
2020/10/22	33	85.93	29	86.31	87.30	4	72,429	0.01%
2020/10/21	87	87.31	35	86.65	86.40	52	72,400	0.07%
2020/10/20	11	85.64	27.7	87.13	88.00	-16.7	71,906	-0.02%
2020/10/19	62	86.20	61	86.50	85.50	1	71,528	0.00%
2020/10/16	27	85.88	76	85.99	83.70	-49	71,336	-0.07%
2020/10/15	29	86.63	33	86.12	85.50	-4	71,712	-0.01%
2020/10/14	19	85.69	22	86.16	85.60	-3	71,470	0.00%
2020/10/13	16	84.78	10	84.81	85.50	6	71,194	0.01%
2020/10/12	20	85.93	35	85.76	85.20	-15	70,769	-0.02%
2020/10/08	36	82.36	101	82.67	84.80	-65	69,865	-0.09%	大賣/
2020/10/07	31	78.64	56	78.82	79.00	-25	68,398	-0.04%
2020/10/06	20	78.42	9	77.72	77.70	11	68,258	0.02%
2020/10/05	19	77.12	42	77.02	78.20	-23	67,908	-0.03%
2020/09/30	56	73.76	20	73.92	74.40	36	67,513	0.05%
2020/09/29	29	75.74	6	76.62	74.10	23	67,447	0.03%
2020/09/28	30	76.36	49	76.88	77.50	-19	67,495	-0.03%
2020/09/25	29	72.56	12	73.18	72.50	17	68,043	0.02%
2020/09/24	35	74.62	29	74.81	73.80	6	68,601	0.01%
2020/09/23	16	77.78	14	77.83	77.30	2	68,536	0.00%
2020/09/22	47	77.99	35	78.44	77.40	12	69,533	0.02%
2020/09/21	7	78.60	9	78.90	78.90	-2	70,822	0.00%
2020/09/18	55	79.41	45	78.65	78.20	10	70,780	0.01%
2020/09/17	21	78.70	31	78.96	80.20	-10	71,756	-0.01%
2020/09/16	19	77.93	32	77.88	77.90	-13	71,586	-0.02%
2020/09/15	458	77.59	63.1	77.33	76.30	394.9	71,361	0.55%	大買/鉅額交易
2020/09/14	12	75.16	50	75.35	76.00	-38	70,461	-0.05%
2020/09/11	18	72.06	29	71.46	72.30	-11	70,578	-0.02%
2020/09/10	46.3	72.86	10	73.05	72.90	36.3	70,539	0.05%
2020/09/09	28	73.36	35	72.77	73.90	-7	70,631	-0.01%
2020/09/08	30	73.38	25	73.38	73.20	5	70,710	0.01%
2020/09/07	47	72.88	33	72.12	72.10	14	70,942	0.02%
2020/09/04	137	76.40	30	76.09	75.70	107	71,624	0.15%	大買/鉅額交易
2020/09/03	48	79.16	73	78.84	78.60	-25	72,189	-0.03%
2020/09/02	22	76.82	22	76.56	76.80	0	71,634	0.00%
2020/09/01	70	75.64	58	75.55	77.40	12	71,278	0.02%
2020/08/31	59	74.94	37	74.40	73.60	22	70,230	0.03%
2020/08/28	41	75.79	36	75.57	74.50	5	70,159	0.01%
2020/08/27	49	78.95	31.3	79.60	77.30	17.7	69,615	0.03%
2020/08/26	14	79.56	19	79.61	79.60	-5	70,441	-0.01%
2020/08/25	50	79.67	38	80.11	78.70	12	71,019	0.02%
2020/08/24	79	77.96	45	77.94	79.20	34	70,251	0.05%
2020/08/21	77	81.45	88	81.61	80.60	-11	69,177	-0.02%
2020/08/20	93.4	82.74	49	82.29	79.70	44.4	67,258	0.07%
2020/08/19	144	87.74	63	87.04	88.50	81	65,728	0.12%	大買/
2020/08/18	31	84.32	110	84.46	84.10	-79	64,433	-0.12%	大賣/
2020/08/17	57.7	84.02	43.1	83.82	83.00	14.6	63,683	0.02%
2020/08/14	130.4	82.38	218	81.95	85.00	-87.6	62,732	-0.14%	大買/大賣/
2020/08/13	313	89.13	230	85.50	80.60	83	60,857	0.14%	大買/大賣/
2020/08/12	139	86.64	108	87.21	89.00	31	58,690	0.05%	大買/大賣/
2020/08/11	155	80.56	129	80.01	81.60	26	56,951	0.05%	大買/大賣/
2020/08/10	59	76.43	67.4	76.22	76.00	-8.4	55,194	-0.02%
2020/08/07	53.1	75.32	62	75.51	75.50	-8.9	54,697	-0.02%
2020/08/06	168	75.38	140	75.51	76.10	28	54,167	0.05%	大買/大賣/
2020/08/05	183	72.47	166	72.77	73.70	17	52,876	0.03%	大買/大賣/
2020/08/04	130	66.16	146	66.75	67.00	-16	51,476	-0.03%	大買/大賣/
2020/08/03	60	63.85	48	64.24	63.40	12	51,017	0.02%
2020/07/31	48	64.14	80	64.25	64.30	-32	51,372	-0.06%
2020/07/30	35	61.43	118	61.32	62.90	-83	50,629	-0.16%	大賣/
2020/07/29	71	59.01	54	59.06	59.00	17	49,351	0.03%
2020/07/28	91	58.31	123	58.30	59.40	-32	48,793	-0.07%	大賣/
2020/07/27	31	56.39	57	56.75	56.50	-26	48,176	-0.05%
2020/07/24	48	55.38	49	55.02	54.70	-1	49,017	0.00%
2020/07/23	13	56.82	12	56.71	56.30	1	49,234	0.00%
2020/07/22	61	56.47	54	56.28	56.50	7	49,184	0.01%
2020/07/21	137	56.59	139.5	56.33	56.60	-2.5	48,638	-0.01%	大買/大賣/
2020/07/20	14	52.34	48	52.43	53.40	-34	47,666	-0.07%
2020/07/17	29	51.59	30	51.99	50.80	-1	47,414	0.00%
2020/07/16	23	52.24	10	52.12	52.40	13	47,493	0.03%
2020/07/15	32	52.48	22	53.22	51.80	10	47,550	0.02%
2020/07/14	36	52.80	127.2	52.95	52.20	-91.2	47,732	-0.19%	大賣/
2020/07/13	18.1	54.48	16	54.33	53.90	2.1	47,803	0.00%
2020/07/10	31.5	55.27	103	55.43	54.40	-71.5	48,323	-0.15%	大賣/
2020/07/09	23	56.67	34	56.90	56.50	-11	48,738	-0.02%
2020/07/08	9	56.60	25	56.42	56.30	-16	49,117	-0.03%
2020/07/07	66	56.37	42	55.60	55.90	24	48,970	0.05%
2020/07/06	48	56.63	25	56.80	57.30	23	48,832	0.05%
2020/07/03	240	52.14	117	52.09	53.50	123	48,232	0.26%	大買/大賣/鉅額交易
2020/07/02	28	50.28	27	50.29	50.80	1	47,947	0.00%
2020/07/01	152	50.70	126	49.95	49.45	26	47,983	0.05%	大買/大賣/
2020/06/30	164	49.20	264	49.93	50.10	-100	47,110	-0.21%	大買/大賣/
2020/06/29	28.1	46.75	23	46.77	46.30	5.1	46,253	0.01%
2020/06/24	265	46.78	21	47.45	47.00	244	46,104	0.53%	大買/鉅額交易
2020/06/23	72	46.25	64	46.28	46.10	8	45,327	0.02%
2020/06/22	16	45.84	15	46.02	45.85	1	45,315	0.00%
2020/06/19	37	45.76	105	45.91	45.95	-68	45,664	-0.15%	大賣/
2020/06/18	93	45.67	47	45.62	45.75	46	45,725	0.10%
2020/06/17	44	45.36	54	45.24	45.00	-10	45,501	-0.02%
2020/06/16	9	44.91	42	45.15	45.00	-33	45,354	-0.07%
2020/06/15	22	44.28	43	44.71	44.00	-21	45,893	-0.05%
2020/06/12	95	44.95	111	44.50	44.80	-16	45,967	-0.03%	大賣/
2020/06/11	243	46.39	78	46.23	44.65	165	45,829	0.36%	大買/鉅額交易
2020/06/10	50	45.13	102	44.58	45.20	-52	44,609	-0.12%	大賣/
2020/06/09	21	43.47	40	43.69	43.30	-19	43,921	-0.04%
2020/06/08	60	44.15	7	44.29	43.85	53	44,642	0.12%
2020/06/05	67	45.09	29	45.12	44.80	38	44,671	0.09%
2020/06/04	44	44.36	34	44.58	44.80	10	44,895	0.02%
2020/06/03	61	43.61	38	43.71	43.80	23	44,819	0.05%
2020/06/02	122	45.08	90	44.63	43.40	32	44,441	0.07%	大買/
2020/06/01	30	42.73	1,012	42.85	44.10	-982	43,713	-2.25%	大賣/鉅額交易
2020/05/29	10	40.28	11	40.32	40.10	-1	42,868	0.00%
2020/05/28	18	40.63	24	40.79	40.40	-6	43,321	-0.01%
2020/05/27	35	40.18	7	40.24	39.90	28	43,190	0.06%
2020/05/26	43	40.18	25	40.36	40.00	18	43,422	0.04%
2020/05/25	17	38.86	14	39.09	39.40	3	43,314	0.01%
2020/05/22	24	39.60	16	40.00	39.15	8	43,210	0.02%
2020/05/21	39	40.43	37	40.56	40.75	2	42,963	0.00%
2020/05/20	39	39.98	12	39.64	39.60	27	42,730	0.06%
2020/05/19	160	38.30	106	38.64	39.10	54	42,249	0.13%	大買/大賣/
2020/05/18	95.3	40.02	18	40.02	39.55	77.3	40,794	0.19%
2020/05/15	64	43.40	22	43.64	43.90	42	39,772	0.11%
2020/05/14	32.2	43.82	42	43.20	42.80	-9.8	39,458	-0.02%
2020/05/13	15	44.91	37	44.64	44.70	-22	39,414	-0.06%
2020/05/12	17	44.95	20	45.01	45.00	-3	39,518	-0.01%
2020/05/11	30	45.38	15	45.33	44.95	15	40,066	0.04%
2020/05/08	31	44.81	41	44.92	44.70	-10	39,944	-0.03%
2020/05/07	23	44.13	51	44.21	44.30	-28	39,895	-0.07%
2020/05/06	8	42.90	8	43.06	43.05	0	39,295	0.00%
2020/05/05	48	43.46	39	43.56	42.50	9	39,282	0.02%
2020/05/04	16	42.07	84	42.93	43.00	-68	39,354	-0.17%
2020/04/30	74	42.87	73	42.75	42.85	1	39,758	0.00%
2020/04/29	516	41.41	513	42.53	42.00	3	39,510	0.01%	大買/大賣/
2020/04/28	32	38.93	95	39.06	39.45	-63	38,831	-0.16%
2020/04/27	111	38.52	116	38.29	38.30	-5	38,629	-0.01%	大買/大賣/
2020/04/24	16	37.63	4	37.64	37.45	12	38,706	0.03%
2020/04/23	15	37.48	19	37.97	37.60	-4	38,911	-0.01%
2020/04/22	22	36.53	10	36.76	37.45	12	39,313	0.03%
2020/04/21	46	37.03	17	37.58	36.65	29	39,455	0.07%
2020/04/20	21	38.10	16	38.17	38.10	5	40,149	0.01%
2020/04/17	8	38.24	13	38.67	38.10	-5	40,384	-0.01%
2020/04/16	16	37.67	36	37.98	38.10	-20	40,082	-0.05%
2020/04/15	45	39.05	35	39.25	37.40	10	39,668	0.03%
2020/04/14	142	37.44	179	38.14	38.15	-37	38,970	-0.09%	大買/大賣/
2020/04/13	31	36.03	84	36.09	35.55	-53	38,277	-0.14%
2020/04/10	37	34.54	27	34.70	35.00	10	37,686	0.03%
2020/04/09	68	34.83	110	34.93	34.70	-42	37,724	-0.11%	大賣/
2020/04/08	80	33.74	62	33.78	34.00	18	37,357	0.05%
2020/04/07	81	33.09	97	33.04	33.15	-16	36,620	-0.04%
2020/04/06	35	31.31	22	31.18	31.35	13	35,705	0.04%
2020/04/01	31	31.77	8	31.76	31.70	23	35,234	0.07%
2020/03/31	114	32.27	114	32.30	32.00	0	35,038	0.00%	大買/大賣/
2020/03/30	14	30.10	6	30.43	30.90	8	34,207	0.02%
2020/03/27	9	31.13	8	30.89	30.25	1	34,448	0.00%
2020/03/26	29	31.03	221	30.78	31.00	-192	34,488	-0.56%	大賣/鉅額交易
2020/03/25	21	30.78	32	31.09	31.10	-11	34,099	-0.03%
2020/03/24	22	28.55	26	28.64	28.60	-4	33,725	-0.01%
2020/03/23	35	26.67	78	26.25	27.05	-43	33,364	-0.13%
2020/03/20	2	26.25	0	0.00	27.05	2	33,143	0.01%
2020/03/19	93	26.02	116	25.83	24.60	-23	33,038	-0.07%	大賣/
2020/03/18	57	27.81	58	27.54	26.20	-1	32,226	0.00%
2020/03/17	12	27.69	9	27.78	26.50	3	31,953	0.01%
2020/03/16	28	28.96	3	30.28	28.40	25	31,401	0.08%
2020/03/13	36	30.47	89	30.41	31.45	-53	31,149	-0.17%
2020/03/12	131	34.08	20	34.32	33.70	111	30,591	0.36%	大買/鉅額交易
2020/03/11	25	38.81	16	38.86	37.40	9	29,728	0.03%
2020/03/10	67	38.12	327	38.26	38.95	-260	29,350	-0.89%	大賣/鉅額交易
2020/03/09	26	39.83	3	40.02	39.50	23	28,782	0.08%
2020/03/06	7	41.76	5	41.79	41.60	2	28,629	0.01%
2020/03/05	187	42.96	185	42.32	41.90	2	29,206	0.01%	大買/大賣/
2020/03/04	14	41.50	12	41.75	41.40	2	28,573	0.01%
2020/03/03	52	41.46	54	41.85	41.45	-2	28,765	-0.01%
2020/03/02	10	39.14	11	39.50	39.25	-1	28,375	0.00%
2020/02/27	32	39.92	41	39.71	40.00	-9	28,339	-0.03%
2020/02/26	24	41.26	18	42.13	41.25	6	28,229	0.02%
2020/02/25	4	41.85	15	41.90	41.75	-11	28,242	-0.04%
2020/02/24	8	41.42	16	42.05	42.45	-8	28,228	-0.03%
2020/02/21	33	42.07	8	41.70	41.70	25	28,350	0.09%
2020/02/20	11	42.15	15	42.33	42.00	-4	28,511	-0.01%
2020/02/19	6	41.88	62	41.52	41.75	-56	28,704	-0.20%
2020/02/18	3	40.93	3	41.22	41.10	0	29,215	0.00%
2020/02/17	33	41.18	3	41.37	41.35	30	29,396	0.10%
2020/02/14	22	41.66	10	42.10	41.50	12	29,899	0.04%
2020/02/13	7	42.59	26	42.48	42.05	-19	30,681	-0.06%
2020/02/12	18	42.14	73	42.24	42.85	-55	31,059	-0.18%
2020/02/11	37	40.22	12	40.12	40.30	25	30,346	0.08%
2020/02/10	16	37.53	53	38.31	39.85	-37	30,380	-0.12%
2020/02/07	33	39.30	0	0.00	38.90	33	30,561	0.11%
2020/02/06	29	40.06	8	40.27	40.20	21	30,529	0.07%
2020/02/05	46	39.34	860	39.70	39.15	-814	30,330	-2.68%	大賣/鉅額交易
2020/02/04	7	39.33	44	39.47	40.25	-37	29,924	-0.12%
2020/02/03	9	36.50	198	36.17	36.75	-189	29,326	-0.64%	大賣/鉅額交易
2020/01/31	49	38.59	13	38.76	38.65	36	29,221	0.12%
2020/01/30	26	40.46	9	40.42	40.35	17	28,739	0.06%
2020/01/20	12	44.09	18	44.48	44.80	-6	28,516	-0.02%
2020/01/17	14	43.63	5	43.34	43.25	9	28,408	0.03%
2020/01/16	35	44.11	30	43.89	43.60	5	28,750	0.02%
2020/01/15	21	44.72	3.1	45.11	44.75	17.9	28,458	0.06%
2020/01/14	36	45.01	92.3	45.38	45.40	-56.3	29,106	-0.19%
2020/01/13	22	43.22	46	43.56	43.90	-24	28,019	-0.09%
2020/01/10	52	42.38	123	42.11	42.40	-71	27,883	-0.25%	大賣/
2020/01/09	6	41.11	11	41.06	41.05	-5	28,095	-0.02%
2020/01/08	27	40.50	24	40.53	40.45	3	28,732	0.01%
2020/01/07	4	41.45	36	41.45	41.30	-32	29,020	-0.11%
2020/01/06	23	41.31	8	41.36	41.35	15	29,488	0.05%
2020/01/03	47	43.11	31	43.32	42.50	16	29,657	0.05%
2020/01/02	31	43.02	79.3	43.53	43.60	-48.3	29,556	-0.16%
2019/12/31	10	41.89	4	41.98	42.00	6	29,407	0.02%
2019/12/30	9	41.78	12	41.68	41.80	-3	29,720	-0.01%
2019/12/27	12	41.52	5	41.53	41.65	7	29,875	0.02%
2019/12/26	11	41.17	5	41.09	41.10	6	30,009	0.02%
2019/12/25	41	41.60	12	41.64	41.50	29	30,110	0.10%
2019/12/24	60	41.64	23	42.00	42.25	37	30,221	0.12%
2019/12/23	90	42.36	27	42.75	41.50	63	29,838	0.21%
2019/12/20	17	43.71	13	44.00	44.10	4	29,535	0.01%
2019/12/19	32	44.08	16	44.06	43.90	16	29,698	0.05%
2019/12/18	78	45.01	13	45.02	44.80	65	29,918	0.22%
2019/12/17	18	45.93	11	45.82	45.75	7	30,235	0.02%
2019/12/16	5	44.75	13	44.98	45.40	-8	30,282	-0.03%
2019/12/13	3	43.95	12	44.28	44.30	-9	30,577	-0.03%
2019/12/12	6	44.85	11	44.85	44.75	-5	30,970	-0.02%
2019/12/11	1	44.05	5	43.99	43.90	-4	31,881	-0.01%
2019/12/10	9	43.60	2	43.78	44.00	7	32,413	0.02%
2019/12/09	7	44.76	0	0.00	44.35	7	32,396	0.02%
2019/12/06	7	45.02	6	45.18	44.75	1	33,039	0.00%
2019/12/05	2	44.80	4	44.81	44.60	-2	33,533	-0.01%
2019/12/04	11	44.41	5	44.42	44.20	6	34,215	0.02%
2019/12/03	6	44.14	14	44.24	44.80	-8	36,255	-0.02%
2019/12/02	38	44.42	47	44.90	44.15	-9	36,548	-0.02%
2019/11/29	34	46.61	6	46.13	46.15	28	37,032	0.08%
2019/11/28	23	47.85	4	47.99	47.00	19	36,977	0.05%
2019/11/27	8	47.13	1	47.15	47.00	7	36,689	0.02%
2019/11/26	18	46.77	8	46.68	46.35	10	36,692	0.03%
2019/11/25	34	47.11	22	46.95	46.35	12	36,504	0.03%
2019/11/22	52	47.33	0	0.00	47.00	52	36,500	0.14%
2019/11/21	72	47.99	13	48.14	48.00	59	36,640	0.16%
2019/11/20	39	48.12	7	48.39	48.80	32	37,003	0.09%
2019/11/19	27	48.81	3	49.15	48.55	24	37,762	0.06%
2019/11/18	42	49.21	35	49.71	49.65	7	37,745	0.02%
2019/11/15	175	49.78	144	48.78	48.50	31	37,910	0.08%	大買/大賣/
2019/11/14	8	48.51	28	48.15	48.10	-20	37,402	-0.05%
2019/11/13	18	48.31	15	48.39	48.30	3	37,744	0.01%
2019/11/12	176	48.97	268	49.70	50.00	-92	38,117	-0.24%	大買/大賣/
2019/11/11	184	47.96	233	47.48	47.10	-49	38,339	-0.13%	大買/大賣/
2019/11/08	2	45.83	7	45.90	46.00	-5	37,832	-0.01%
2019/11/07	12	44.89	6	45.71	45.90	6	38,154	0.02%
2019/11/06	62	45.96	48	45.23	45.20	14	38,583	0.04%
2019/11/05	21	47.62	3	47.90	47.50	18	38,615	0.05%
2019/11/04	4	47.66	12	47.75	47.40	-8	39,116	-0.02%
2019/11/01	8	46.79	18	47.20	47.20	-10	39,316	-0.03%
2019/10/31	10	47.87	1	48.25	47.15	9	40,213	0.02%
2019/10/30	61	48.49	85	47.87	48.25	-24	40,268	-0.06%
2019/10/29	22	47.03	11	46.96	46.90	11	40,202	0.03%
2019/10/28	32	47.85	17	47.70	47.50	15	40,359	0.04%
2019/10/25	7	48.24	22	48.28	48.20	-15	40,460	-0.04%
2019/10/24	47	48.86	20	48.87	48.15	27	40,493	0.07%
2019/10/23	11	48.15	34	48.00	48.25	-23	40,302	-0.06%
2019/10/22	41	47.91	34	47.93	48.25	7	40,503	0.02%
2019/10/21	10	45.91	6	45.85	45.85	4	40,114	0.01%
2019/10/18	4	46.43	1	46.40	46.20	3	40,718	0.01%
2019/10/17	16	47.46	3	47.28	47.00	13	42,029	0.03%
2019/10/16	13	47.71	11	47.70	47.80	2	43,605	0.00%
2019/10/15	8	46.19	19	46.57	46.55	-11	43,671	-0.03%
2019/10/14	27	45.45	56	45.62	46.35	-29	43,508	-0.07%
2019/10/09	43	43.99	13	43.55	43.10	30	43,186	0.07%
2019/10/08	19	46.05	1	46.20	45.60	18	43,288	0.04%
2019/10/07	7	45.78	44	46.60	46.40	-37	43,819	-0.08%
2019/10/04	75	45.81	14	45.69	45.30	61	44,048	0.14%
2019/10/03	17	44.96	15	44.30	45.15	2	44,257	0.00%
2019/10/02	6	44.50	3	44.45	44.80	3	44,342	0.01%
2019/10/01	1	44.05	7	44.23	44.20	-6	44,433	-0.01%
2019/09/27	104	43.95	6	44.17	43.65	98	44,569	0.22%	大買/
2019/09/26	14	45.51	7	45.44	45.20	7	44,804	0.02%
2019/09/25	64	45.27	12	45.85	45.50	52	45,212	0.12%
2019/09/24	11	47.40	6	47.07	46.65	5	45,998	0.01%
2019/09/23	195	47.67	10	47.76	47.65	185	46,264	0.40%	大買/鉅額交易
2019/09/20	8	46.16	7	46.30	46.50	1	46,602	0.00%
2019/09/19	7	46.57	21	46.56	46.50	-14	46,573	-0.03%
2019/09/18	4	46.45	8	46.54	46.30	-4	46,481	-0.01%
2019/09/17	12	46.43	11	46.24	46.10	1	46,224	0.00%
2019/09/16	74	46.11	63	46.18	46.80	11	46,336	0.02%
2019/09/12	6	44.21	17.1	44.68	44.95	-11.1	46,632	-0.02%
2019/09/11	34	43.62	34	43.52	43.25	0	47,238	0.00%
2019/09/10	22	43.48	9	43.12	43.05	13	47,453	0.03%
2019/09/09	25	43.35	25	43.86	44.80	0	47,335	0.00%
2019/09/06	159	45.33	126	44.43	43.85	33	47,198	0.07%	大買/大賣/
2019/09/05	532	43.04	605	44.45	44.65	-73	46,991	-0.16%	大買/大賣/
2019/09/04	74	41.19	139	41.17	41.25	-65	45,506	-0.14%	大賣/
2019/09/03	213	41.78	217	40.80	39.80	-4	46,523	-0.01%	大買/大賣/
2019/09/02	30	40.13	57	39.82	40.00	-27	46,195	-0.06%
2019/08/30	9	39.63	31	39.52	39.05	-22	46,240	-0.05%
2019/08/29	7	39.29	57	39.32	39.05	-50	46,775	-0.11%
2019/08/28	6	38.73	9	38.96	38.85	-3	46,957	-0.01%
2019/08/27	39	39.00	17	38.88	38.55	22	47,307	0.05%
2019/08/26	72	38.96	36	39.20	38.80	36	47,564	0.08%
2019/08/23	22	40.79	8	40.66	40.65	14	47,781	0.03%
2019/08/22	139	41.14	224	40.71	41.10	-85	47,682	-0.18%	大買/大賣/
2019/08/21	33	39.59	36	39.56	39.55	-3	46,899	-0.01%
2019/08/20	19	40.02	76	40.40	39.90	-57	47,010	-0.12%
2019/08/19	10	39.46	7	39.51	39.70	3	47,277	0.01%
2019/08/16	63	39.44	46	39.52	39.25	17	48,111	0.04%
2019/08/15	108	39.87	98	39.67	39.85	10	48,224	0.02%	大買/
2019/08/14	204	39.29	203	39.01	39.00	1	47,799	0.00%	大買/大賣/
2019/08/13	26	37.46	9	37.41	37.10	17	47,419	0.04%
2019/08/12	26	38.10	17	38.05	38.05	9	48,458	0.02%
2019/08/08	165	37.83	185	38.07	38.15	-20	49,224	-0.04%	大買/大賣/
2019/08/07	45	36.86	28.1	36.84	36.35	17	49,545	0.03%
2019/08/06	101	34.96	97	34.90	35.75	4	49,334	0.01%	大買/
2019/08/05	9	36.58	15	36.78	35.90	-6	49,294	-0.01%
2019/08/02	40	35.57	52	36.11	36.65	-12	49,868	-0.02%
2019/08/01	152	37.35	4	37.46	37.25	148	49,421	0.30%	大買/鉅額交易
2019/07/31	31	38.21	15	38.03	38.00	16	49,781	0.03%
2019/07/30	31	39.43	893	38.79	38.70	-862	49,785	-1.73%	大賣/鉅額交易
2019/07/29	21	40.70	22	40.36	40.20	-1	50,021	0.00%
2019/07/26	4	40.80	19	41.16	41.15	-15	50,057	-0.03%
2019/07/25	48	41.09	63	40.68	40.60	-15	50,000	-0.03%
2019/07/24	40	40.30	37	40.06	39.50	3	50,101	0.01%
2019/07/23	74	40.94	19	40.63	40.20	55	50,660	0.11%
2019/07/22	35	40.97	22	41.26	41.75	13	50,543	0.03%
2019/07/19	340	41.37	368	40.62	40.60	-28	50,467	-0.06%	大買/大賣/
2019/07/18	379	38.67	491	39.79	39.50	-112	49,616	-0.23%	大買/大賣/鉅額交易
2019/07/17	130	37.71	127	37.41	37.15	3	48,002	0.01%	大買/大賣/
2019/07/16	41	37.60	24	36.97	36.85	17	47,536	0.04%
2019/07/15	54	36.87	89	36.65	37.20	-35	48,060	-0.07%
2019/07/12	42	37.23	39	36.89	36.70	3	48,068	0.01%
2019/07/11	70	37.56	109	37.30	37.50	-39	47,836	-0.08%	大賣/
2019/07/10	63	36.02	21	36.04	35.80	42	47,672	0.09%
2019/07/09	40	36.17	43	35.78	35.30	-3	47,496	-0.01%
2019/07/08	76	37.01	79	37.06	37.15	-3	47,678	-0.01%
2019/07/05	78	37.39	59	37.37	37.45	19	48,388	0.04%
2019/07/04	56	37.32	32	37.28	37.30	24	49,413	0.05%
2019/07/03	43	37.70	28	37.19	37.20	15	50,337	0.03%
2019/07/02	74	38.49	37	38.50	38.50	37	51,725	0.07%
2019/07/01	133	38.01	92	38.34	38.75	41	52,740	0.08%	大買/
2019/06/28	84	35.64	111	35.71	35.25	-27	52,305	-0.05%	大賣/
2019/06/27	97	35.14	121	35.40	35.50	-24	53,133	-0.05%	大賣/
2019/06/26	32	34.33	24	34.24	34.50	8	53,161	0.02%
2019/06/25	32	34.29	52	34.15	34.00	-20	53,193	-0.04%
2019/06/24	45	34.50	82	34.19	34.60	-37	53,604	-0.07%
2019/06/21	52	34.96	61	34.84	34.55	-9	54,627	-0.02%
2019/06/20	96	35.34	64.1	35.22	35.40	31.9	54,301	0.06%
2019/06/19	49	33.72	179.8	34.24	34.75	-130.8	53,334	-0.25%	大賣/鉅額交易
2019/06/18	38	31.55	29	31.52	31.60	9	52,857	0.02%
2019/06/17	61	31.95	31	32.24	32.00	30	53,956	0.06%
2019/06/14	43	32.26	32.3	32.17	31.80	10.8	54,160	0.02%
2019/06/13	65	32.73	35	32.84	32.60	30	54,797	0.05%
2019/06/12	49	33.21	54	32.98	32.95	-5	54,846	-0.01%
2019/06/11	382	32.31	392.1	33.19	33.50	-10.1	54,597	-0.02%	大買/大賣/
2019/06/10	194	30.12	205	30.44	31.00	-11	53,189	-0.02%	大買/大賣/
2019/06/06	29	28.55	15	28.52	28.65	14	52,550	0.03%
2019/06/05	52	29.62	15	29.41	28.70	37	52,461	0.07%
2019/06/04	46	29.47	77	29.34	29.45	-31	52,060	-0.06%
2019/06/03	88	29.06	65	29.11	28.70	23	52,433	0.04%
2019/05/31	90	29.31	102	29.30	29.95	-12	52,430	-0.02%	大賣/
2019/05/30	152	28.80	137	28.87	28.60	15	52,743	0.03%	大買/大賣/
2019/05/29	62	28.24	122	27.51	28.65	-60	52,975	-0.11%	大賣/
2019/05/28	66	28.25	59	28.35	28.00	7	52,718	0.01%
2019/05/27	82	28.62	24	28.22	28.15	58	52,957	0.11%
2019/05/24	63	28.52	143	28.69	28.00	-80	52,971	-0.15%	大賣/
2019/05/23	107	27.99	98	28.59	28.30	9	52,209	0.02%	大買/
2019/05/22	108	31.08	30	31.61	30.45	78	51,339	0.15%	大買/
2019/05/21	82	30.88	46	30.76	31.15	36	50,851	0.07%
2019/05/20	68	30.89	89	31.06	30.45	-21	50,485	-0.04%
2019/05/17	114	33.45	80	33.48	31.60	34	49,911	0.07%	大買/
2019/05/16	110	36.11	64.2	36.37	34.70	45.8	48,884	0.09%	大買/
2019/05/15	202	36.85	219	37.02	37.50	-17	48,004	-0.04%	大買/大賣/
2019/05/14	56	35.27	48	35.43	35.00	8	47,407	0.02%
2019/05/13	47	35.28	94	35.49	35.80	-47	47,291	-0.10%
2019/05/10	228.1	35.15	248	34.86	34.40	-19.9	47,036	-0.04%	大買/大賣/
2019/05/09	83	34.40	73	34.34	33.80	10	46,479	0.02%
2019/05/08	61.1	35.06	76	35.23	35.60	-14.9	46,563	-0.03%
2019/05/07	70	34.58	67	34.58	34.55	3	46,466	0.01%
2019/05/06	51	32.66	115	32.73	33.05	-64	46,278	-0.14%	大賣/
2019/05/03	43	34.68	42	34.63	34.80	1	46,117	0.00%
2019/05/02	32	34.28	35	34.06	34.40	-3	46,079	-0.01%
2019/04/30	49	33.69	91	34.16	34.45	-42	46,322	-0.09%
2019/04/29	114	33.10	69	33.03	32.50	45	45,976	0.10%	大買/
2019/04/26	65	36.57	7	36.46	36.05	58	45,347	0.13%
2019/04/25	110	37.42	116	37.60	37.95	-6	44,961	-0.01%	大買/大賣/
2019/04/24	40	37.49	134	37.32	37.95	-94	44,559	-0.21%	大賣/
2019/04/23	53	36.72	62	36.30	36.25	-9	44,060	-0.02%
2019/04/22	42	37.64	48	38.08	37.60	-6	44,178	-0.01%
2019/04/19	199	38.18	136	38.18	37.60	63	44,972	0.14%	大買/大賣/
2019/04/18	71	37.87	53	37.79	37.00	18	44,786	0.04%
2019/04/17	190	37.80	35	38.17	37.55	155	46,337	0.33%	大買/鉅額交易
2019/04/16	52	37.68	29	38.22	37.25	23	46,299	0.05%
2019/04/15	19	36.86	32	37.00	37.10	-13	46,543	-0.03%
2019/04/12	45	36.71	67	36.99	36.70	-22	47,031	-0.05%
2019/04/11	87	36.36	109	36.64	36.25	-22	47,585	-0.05%	大賣/
2019/04/10	89	36.49	53.4	36.86	36.00	35.6	47,233	0.08%
2019/04/09	88	37.58	227	38.40	36.35	-139	46,493	-0.30%	大賣/鉅額交易
2019/04/08	147	37.57	117.3	38.04	39.25	29.7	46,201	0.06%	大買/大賣/
2019/04/03	80	35.16	87	34.23	36.05	-7	44,730	-0.02%
2019/04/02	65	32.51	81	32.62	32.95	-16	43,720	-0.04%
2019/04/01	47	32.15	106.7	30.90	32.30	-59.7	43,301	-0.14%	大賣/
2019/03/29	94	29.58	117	30.03	29.60	-23	41,989	-0.05%	大賣/
2019/03/28	52	29.37	81	29.59	29.90	-29	41,685	-0.07%
2019/03/27	41	29.16	52	29.45	29.65	-11	42,032	-0.03%
2019/03/26	73	29.74	21	29.06	28.80	52	42,145	0.12%
2019/03/25	40	29.46	37	29.75	30.30	3	41,759	0.01%
2019/03/22	46	29.96	18	29.69	29.85	28	42,580	0.07%
2019/03/21	23	29.97	71	30.07	30.15	-48	43,142	-0.11%
2019/03/20	89	29.36	103	29.38	29.20	-14	43,479	-0.03%	大賣/
2019/03/19	75	28.10	33	28.28	27.80	42	43,091	0.10%
2019/03/18	15	27.54	52	26.95	28.45	-37	43,621	-0.08%
2019/03/15	41	26.12	39	26.26	25.90	2	44,889	0.00%
2019/03/14	3	25.58	20	25.45	25.45	-17	45,411	-0.04%
2019/03/13	4	24.94	2	24.93	24.90	2	45,916	0.00%
2019/03/12	3	24.92	7	24.90	24.80	-4	46,127	-0.01%
2019/03/11	2	24.80	10	24.88	24.40	-8	46,637	-0.02%
2019/03/08	20	24.77	9	24.77	24.90	11	47,477	0.02%
2019/03/07	52	25.21	62	25.30	25.25	-10	48,383	-0.02%
2019/03/06	25	24.65	17	24.72	24.65	8	48,546	0.02%
2019/03/05	47	25.00	34	25.42	24.60	13	48,447	0.03%
2019/03/04	151	25.11	50	25.34	26.25	101	48,144	0.21%	大買/鉅額交易
2019/02/27	2	24.30	2	24.10	24.10	0	47,438	0.00%
2019/02/26	364	24.76	25	24.84	24.25	339	47,534	0.71%	大買/鉅額交易
2019/02/25	2	24.40	23	24.42	24.55	-21	47,565	-0.04%
2019/02/22	23	23.49	10	23.20	23.15	13	47,565	0.03%
2019/02/21	30	23.38	28	23.46	23.45	2	47,940	0.00%
2019/02/20	8	23.69	4	23.83	23.45	4	48,306	0.01%
2019/02/19	17	23.87	21	23.96	23.90	-4	49,978	-0.01%
2019/02/18	11	24.01	21	24.16	23.70	-10	51,142	-0.02%
2019/02/15	5	24.04	5	24.10	24.20	0	51,091	0.00%
2019/02/14	4	24.38	7	24.31	24.20	-3	51,262	-0.01%
2019/02/13	0	0.00	68	23.80	24.10	-68	51,254	-0.13%
2019/02/12	19	23.85	44	23.95	23.50	-25	50,880	-0.05%
2019/02/11	18	23.01	0	0.00	23.25	18	50,453	0.04%
2019/01/30	29	22.87	11	22.85	22.50	18	50,157	0.04%
2019/01/29	41	22.69	56	22.80	22.85	-15	49,844	-0.03%
2019/01/28	5	22.39	61	22.52	22.35	-56	49,256	-0.11%
2019/01/25	6	21.78	27	21.80	21.70	-21	48,865	-0.04%
2019/01/24	20	21.64	35	21.64	21.60	-15	48,687	-0.03%
2019/01/23	10	21.09	8	21.13	21.15	2	48,309	0.00%
2019/01/22	40	21.59	3	21.32	21.35	37	48,270	0.08%
2019/01/21	41	22.27	45	22.20	22.10	-4	48,107	-0.01%
2019/01/18	9	22.21	54	22.09	22.15	-45	47,932	-0.09%
2019/01/17	11	21.47	47	21.73	21.45	-36	47,527	-0.08%
2019/01/16	39	21.38	1	21.45	21.55	38	47,486	0.08%
2019/01/15	31	21.21	22	21.29	21.10	9	47,224	0.02%
2019/01/14	49	21.11	22	20.95	21.05	27	47,003	0.06%
2019/01/11	91	21.47	21	21.23	21.20	70	46,587	0.15%
2019/01/10	27	22.10	33	22.10	22.10	-6	45,563	-0.01%
2019/01/09	92	22.74	38	22.44	22.05	54	45,111	0.12%
2019/01/08	16	24.23	17	24.54	24.45	-1	43,553	0.00%
2019/01/07	41	24.33	43	24.70	24.10	-2	43,384	0.00%
2019/01/04	54	23.93	39	24.19	23.90	15	42,886	0.03%
2019/01/03	138	23.85	86	23.69	24.20	52	42,612	0.12%	大買/
2019/01/02	56	22.67	38	23.01	23.10	18	42,096	0.04%
2018/12/28	50	22.42	7	22.54	22.30	43	41,712	0.10%
2018/12/27	15	22.86	53	22.81	23.20	-38	41,775	-0.09%
2018/12/26	4.5	21.56	16	21.35	21.20	-11.5	40,818	-0.03%
2018/12/25	29	22.16	18	22.05	22.05	11	40,503	0.03%
2018/12/24	19	23.13	6	23.27	23.45	13	40,305	0.03%
2018/12/22	10	22.60	1	22.40	22.60	9	40,166	0.02%
2018/12/21	15	22.99	35	22.87	22.90	-20	40,995	-0.05%
2018/12/20	6	22.67	68	22.66	22.95	-62	40,686	-0.15%
2018/12/19	71	22.51	7	22.56	22.25	64	40,167	0.16%
2018/12/18	5	22.68	32	22.80	23.10	-27	40,020	-0.07%
2018/12/17	13	22.37	92	22.79	22.45	-79	39,933	-0.20%
2018/12/14	47	22.99	13	22.93	22.60	34	39,015	0.09%
2018/12/13	16	23.33	13	23.03	22.95	3	38,567	0.01%
2018/12/12	42	24.58	32	24.52	24.20	10	38,480	0.03%
2018/12/11	37	24.67	31	24.64	24.65	6	39,611	0.02%
2018/12/10	33	23.94	50	24.32	24.45	-17	39,067	-0.04%
2018/12/07	6	22.53	41	22.67	23.35	-35	37,090	-0.09%
2018/12/06	25	21.25	26	21.63	21.25	-1	36,201	0.00%
2018/12/05	4	22.73	2	22.45	22.90	2	35,368	0.01%
2018/12/04	12	22.77	21.2	22.85	22.55	-9.2	35,143	-0.03%
2018/12/03	292	22.47	227	22.74	22.75	65	34,558	0.19%	大買/大賣/
2018/11/30	207.5	21.08	248	21.64	21.15	-40.5	33,688	-0.12%	大買/大賣/
2018/11/29	7	20.38	30	20.32	20.00	-23	32,619	-0.07%
2018/11/28	0	0.00	13	19.98	19.95	-13	32,253	-0.04%
2018/11/27	9	19.59	53	19.46	20.00	-44	32,012	-0.14%
2018/11/26	31	18.69	21	18.91	18.75	10	31,484	0.03%
2018/11/23	15	18.78	23	18.91	18.70	-8	31,339	-0.03%
2018/11/22	64	19.21	11	19.42	18.65	53	31,097	0.17%
2018/11/21	23	19.90	40	19.93	20.05	-17	30,694	-0.06%
2018/11/20	9	19.60	7	19.76	19.95	2	30,241	0.01%
2018/11/19	15	19.70	20	19.73	19.80	-5	30,093	-0.02%
2018/11/16	214	19.70	234.5	19.66	19.65	-20.5	30,298	-0.07%	大買/大賣/
2018/11/15	8	18.31	65	18.00	18.70	-57	28,350	-0.20%
2018/11/14	13	16.78	4	16.90	17.00	9	26,927	0.03%
2018/11/13	8	16.07	6	16.42	16.85	2	26,700	0.01%
2018/11/12	2	16.90	17	16.57	16.70	-15	26,521	-0.06%
2018/11/09	2	16.15	2	16.18	16.15	0	26,558	0.00%
2018/11/08	10	16.07	1	16.15	15.80	9	26,801	0.03%
2018/11/07	21	15.85	4	16.06	16.10	17	27,035	0.06%
2018/11/06	3	15.87	434	15.64	15.45	-431	27,593	-1.56%	大賣/鉅額交易
2018/11/05	2	15.30	3	15.62	16.00	-1	27,724	0.00%
2018/11/02	5	15.65	4	15.69	15.60	1	28,102	0.00%
2018/11/01	1	15.50	1	15.60	15.60	0	27,894	0.00%
2018/10/31	0	0.00	11	15.11	15.05	-11	27,747	-0.04%
2018/10/30	2	14.58	14	14.78	14.65	-12	27,564	-0.04%
2018/10/29	11	14.85	29.5	14.99	14.60	-18.5	27,263	-0.07%
2018/10/26	0	0.00	5	15.95	15.90	-5	26,957	-0.02%
2018/10/25	26	15.87	32	15.95	16.00	-6	26,810	-0.02%
2018/10/24	22	16.47	24	16.39	16.45	-2	26,656	-0.01%
2018/10/23	5	16.15	0	0.00	16.00	5	26,467	0.02%
2018/10/22	0	0.00	6	16.22	16.35	-6	26,571	-0.02%
2018/10/19	13	15.96	0	0.00	16.20	13	26,532	0.05%
2018/10/18	2	16.28	11	16.35	16.60	-9	26,337	-0.03%
2018/10/17	4	16.24	23	16.13	16.05	-19	26,163	-0.07%
2018/10/16	22	15.96	12	16.44	15.85	10	25,958	0.04%
2018/10/15	11	16.20	1	16.25	16.30	10	25,623	0.04%
2018/10/12	30	16.20	33	16.05	16.45	-3	25,490	-0.01%
2018/10/11	28	15.96	21	15.85	15.80	7	25,153	0.03%
2018/10/09	21	18.51	18	17.97	17.55	3	24,461	0.01%
2018/10/08	463	19.07	3	19.13	19.20	460	23,636	1.95%	大買/鉅額交易
2018/10/05	46	18.64	17	19.01	18.65	29	23,400	0.12%
2018/10/04	21	19.11	5	19.26	19.15	16	22,736	0.07%
2018/10/03	3	19.77	3	19.57	19.50	0	22,549	0.00%
2018/10/02	20	19.75	80	19.89	19.55	-60	22,337	-0.27%
2018/10/01	20	20.17	339	19.99	20.15	-319	21,979	-1.45%	大賣/鉅額交易
2018/09/28	551	20.44	516	20.06	20.05	35	21,947	0.16%	大買/大賣/
2018/09/27	21	20.06	105	19.72	19.55	-84	21,033	-0.40%	大賣/
2018/09/26	40	20.04	24	20.01	20.00	16	20,762	0.08%
2018/09/25	410	19.61	19	19.94	20.30	391	20,528	1.90%	大買/鉅額交易
2018/09/21	22	19.19	24	19.13	19.10	-2	19,851	-0.01%
2018/09/20	4	19.91	11	20.01	19.75	-7	18,981	-0.04%
2018/09/19	107.2	20.51	109	19.92	19.70	-1.8	18,655	-0.01%	大買/大賣/
2018/09/18	17	19.79	38	19.94	19.85	-21	18,040	-0.12%
2018/09/17	134	20.03	264	20.07	20.05	-130	17,160	-0.76%	大買/大賣/鉅額交易
2018/09/14	107	18.89	84	18.80	19.00	23	14,851	0.15%	大買/
2018/09/13	18	18.14	44	18.45	18.15	-26	14,092	-0.18%
2018/09/12	38	17.96	20	18.02	18.15	18	13,716	0.13%
2018/09/11	10	17.64	10	17.50	17.70	0	13,564	0.00%
2018/09/10	7	17.23	19	17.08	16.90	-12	13,926	-0.09%
2018/09/07	6	17.69	14	17.81	17.60	-8	15,843	-0.05%
2018/09/06	23	18.15	43	18.19	18.00	-20	16,187	-0.12%
2018/09/05	16	18.26	23	18.26	18.20	-7	16,433	-0.04%
2018/09/04	7	18.42	14	18.06	18.10	-7	16,252	-0.04%
2018/09/03	20	17.86	8	17.81	17.75	12	15,655	0.08%
2018/08/31	4	17.60	0	0.00	17.60	4	15,537	0.03%
2018/08/30	0	0.00	5	17.75	17.80	-5	15,546	-0.03%
2018/08/29	10	18.07	10	17.90	17.85	0	15,551	0.00%
2018/08/28	1	18.20	5	18.14	18.00	-4	15,641	-0.03%
2018/08/27	3	17.80	14	17.94	17.95	-11	15,741	-0.07%
2018/08/24	15	17.93	6	17.99	18.00	9	15,638	0.06%
2018/08/23	116	17.97	127	18.17	18.20	-11	15,332	-0.07%	大買/大賣/
2018/08/22	1	16.95	1	17.05	17.20	0	14,617	0.00%
2018/08/21	0	0.00	3	17.05	17.15	-3	14,688	-0.02%
2018/08/20	11	17.34	1	17.05	17.00	10	14,688	0.07%
2018/08/17	38	18.03	56	17.78	17.60	-18	14,521	-0.12%
2018/08/16	15	17.72	37	17.81	17.85	-22	14,172	-0.16%
2018/08/15	0	0.00	5	17.52	17.25	-5	13,676	-0.04%
2018/08/14	55	17.34	4	17.34	17.40	51	13,305	0.38%
2018/08/13	14	17.27	11	17.30	17.10	3	13,070	0.02%
2018/08/10	35	16.79	1	16.75	16.65	34	12,408	0.27%
2018/08/09	5	16.84	36	16.82	17.00	-31	12,170	-0.25%
2018/08/03	1	15.90	1	15.95	16.10	0	12,175	0.00%
2018/08/02	31	15.96	1	15.90	15.95	30	12,278	0.24%
2018/08/01	3	16.40	1	16.35	16.35	2	12,262	0.02%
2018/07/31	1	16.25	0	0.00	16.25	1	12,376	0.01%
2018/07/26	1	16.40	38	16.39	16.35	-37	12,468	-0.30%
2018/07/25	1	16.50	2	16.60	16.55	-1	12,586	-0.01%
2018/07/23	2	16.33	3	16.40	16.40	-1	12,732	-0.01%
2018/07/20	10	16.40	0	0.00	16.40	10	12,842	0.08%
2018/07/19	5	16.45	7	16.51	16.45	-2	13,167	-0.02%
2018/07/18	11	16.34	13	16.37	16.35	-2	13,360	-0.01%
2018/07/16	10	16.24	1	16.25	16.20	9	13,548	0.07%
2018/07/13	1	16.05	9	16.17	16.20	-8	13,757	-0.06%
2018/07/12	0	0.00	1	16.00	16.10	-1	13,823	-0.01%
2018/07/11	2	15.85	0	0.00	15.90	2	13,831	0.01%
2018/07/10	6	16.07	0	0.00	15.95	6	13,873	0.04%
2018/07/09	0	0.00	3	15.65	15.50	-3	13,935	-0.02%
2018/07/06	5	15.87	6	15.45	15.40	-1	14,054	-0.01%
2018/07/05	5	16.15	0	0.00	16.15	5	13,880	0.04%
2018/07/04	5	15.82	15	15.86	15.85	-10	13,881	-0.07%
2018/07/03	2.5	16.02	0	0.00	15.80	2.5	13,830	0.02%
2018/06/29	0	0.00	5	16.30	16.30	-5	13,797	-0.04%
2018/06/28	1	16.10	15	16.13	16.10	-14	13,784	-0.10%
2018/06/27	11	16.31	2	16.38	16.20	9	13,772	0.07%
2018/06/26	6	16.43	0	0.00	16.40	6	13,846	0.04%
2018/06/25	10	17.00	2	17.00	16.90	8	13,926	0.06%
2018/06/22	9	16.92	13	16.95	16.90	-4	14,169	-0.03%
2018/06/21	0.5	17.15	5	17.15	17.10	-4.5	14,225	-0.03%
2018/06/20	1	17.30	6	17.32	17.20	-5	14,345	-0.03%
2018/06/19	47	17.56	422	17.45	17.40	-375	14,405	-2.60%	大賣/鉅額交易
2018/06/15	77	18.42	25	18.85	17.70	52	14,212	0.37%
2018/06/14	424	17.35	40	17.61	17.70	384	12,301	3.12%	大買/鉅額交易
2018/06/13	22	17.37	3	17.30	17.15	19	12,135	0.16%
2018/06/12	16	17.08	18	17.17	17.05	-2	11,916	-0.02%
2018/06/11	2	17.20	0	0.00	17.10	2	12,169	0.02%
2018/06/08	2	17.10	6	17.20	17.15	-4	12,277	-0.03%
2018/06/07	2	17.10	15	17.17	17.10	-13	12,593	-0.10%
2018/06/06	8	17.36	1	17.35	17.25	7	12,775	0.05%
2018/06/05	5	17.33	2	17.30	17.25	3	12,917	0.02%
2018/06/04	22	17.35	14	17.29	17.60	8	13,377	0.06%
2018/06/01	2	16.80	2	16.85	16.80	0	13,253	0.00%
2018/05/31	2	16.90	2	16.85	16.80	0	13,361	0.00%
2018/05/30	3	16.85	8	16.98	16.80	-5	13,572	-0.04%
2018/05/29	11	17.08	0	0.00	17.05	11	13,743	0.08%
2018/05/28	0	0.00	12	17.35	17.40	-12	14,087	-0.09%
2018/05/25	3	17.32	1	17.35	17.20	2	14,339	0.01%
2018/05/24	0	0.00	3	17.50	17.40	-3	14,560	-0.02%
2018/05/23	0	0.00	2	17.50	17.40	-2	15,030	-0.01%
2018/05/22	2	17.50	0	0.00	17.50	2	15,826	0.01%
2018/05/21	0	0.00	14	17.51	17.65	-14	16,406	-0.09%
2018/05/18	10	17.24	1	17.20	17.05	9	16,817	0.05%
2018/05/16	1	17.45	7	17.54	17.50	-6	17,687	-0.03%
2018/05/15	9	17.43	5	17.51	17.35	4	18,190	0.02%
2018/05/14	3	17.18	6	17.18	17.15	-3	19,184	-0.02%
2018/05/11	10	17.45	0	0.00	17.15	10	19,930	0.05%
2018/05/10	0	0.00	10	17.41	17.35	-10	20,996	-0.05%
2018/05/09	2	17.28	1.7	17.24	17.15	0.3	21,965	0.00%
2018/05/08	1.5	17.22	7	17.27	17.20	-5.5	24,181	-0.02%
2018/05/07	8	16.89	0	0.00	16.85	8	25,602	0.03%
2018/05/04	7	16.82	3	17.10	16.75	4	27,077	0.01%
2018/05/03	13	17.27	12	17.28	17.25	1	28,152	0.00%
2018/05/02	14	17.01	7	17.22	17.05	7	29,687	0.02%
2018/04/30	6	16.98	4	17.01	16.80	2	29,843	0.01%
2018/04/27	0	0.00	7	16.40	16.50	-7	30,038	-0.02%
2018/04/26	4	16.70	2	17.10	16.60	2	30,253	0.01%
2018/04/25	17	16.39	5	16.59	16.80	12	30,650	0.04%
2018/04/24	3	17.65	54	17.40	16.90	-51	30,719	-0.17%
2018/04/23	1	18.35	0	0.00	17.95	1	31,375	0.00%
2018/04/20	57	18.32	0	0.00	18.25	57	31,439	0.18%
2018/04/19	7	18.38	1	18.45	18.20	6	31,528	0.02%
2018/04/18	4	18.05	5	18.29	18.05	-1	31,638	0.00%
2018/04/17	0	0.00	10	18.25	18.05	-10	31,653	-0.03%
2018/04/16	2	18.48	2	18.45	18.35	0	31,826	0.00%
2018/04/13	37	18.81	34	18.76	18.75	3	32,570	0.01%
2018/04/12	0	0.00	2	18.63	18.65	-2	32,799	-0.01%
2018/04/11	3	18.07	0	0.00	18.00	3	32,798	0.01%
2018/04/10	2	18.25	2	18.40	18.10	0	32,831	0.00%
2018/04/09	1	18.45	2	18.15	18.15	-1	32,971	0.00%
2018/04/03	1.5	18.52	4	18.48	18.55	-2.5	33,070	-0.01%
2018/04/02	7	18.91	7	18.81	18.75	0	33,166	0.00%
2018/03/31	10	18.95	4	19.00	18.85	6	33,427	0.02%
2018/03/30	1	18.80	3	18.85	18.85	-2	33,583	-0.01%
2018/03/29	8	18.92	0	0.00	18.85	8	33,733	0.02%
2018/03/28	30	19.43	10	19.28	19.20	20	33,833	0.06%
2018/03/27	7	19.30	13	19.25	19.65	-6	33,767	-0.02%
2018/03/26	6	18.88	2	18.98	18.90	4	33,654	0.01%
2018/03/23	5	18.54	4	18.54	18.70	1	33,972	0.00%
2018/03/22	20	19.53	5	19.75	19.20	15	34,072	0.04%
2018/03/21	16	20.04	10	20.05	19.95	6	34,411	0.02%
2018/03/19	11	20.10	9	19.93	19.80	2	34,878	0.01%
2018/03/16	5	20.11	8	20.09	19.75	-3	35,823	-0.01%
2018/03/15	19	20.15	20	20.13	20.05	-1	36,500	0.00%
2018/03/14	5	19.90	94	19.90	19.85	-89	36,260	-0.25%
2018/03/13	8	20.31	11	20.18	20.15	-3	36,428	-0.01%
2018/03/12	13	19.83	0	0.00	19.85	13	36,767	0.04%
2018/03/09	14	19.67	20.5	19.62	19.55	-6.5	36,757	-0.02%
2018/03/08	24	19.79	24	19.56	19.80	0	36,560	0.00%
2018/03/07	10	19.23	6	18.88	19.10	4	35,992	0.01%
2018/03/06	3	19.25	0	0.00	19.25	3	35,838	0.01%
2018/03/05	20	19.11	13	19.38	18.80	7	35,853	0.02%
2018/03/02	11	19.64	20	19.67	19.55	-9	35,579	-0.03%
2018/03/01	16	20.40	5	20.22	20.15	11	35,353	0.03%
2018/02/27	3	20.00	11	20.09	20.20	-8	34,992	-0.02%
2018/02/26	4	19.95	6	20.05	19.90	-2	34,738	-0.01%
2018/02/23	16	20.43	1	20.90	20.20	15	34,638	0.04%
2018/02/22	11	20.25	21	20.30	20.60	-10	34,304	-0.03%
2018/02/21	4	19.70	11	19.43	19.90	-7	33,667	-0.02%
2018/02/12	46	19.30	14	19.24	18.50	32	33,096	0.10%
2018/02/09	26	18.35	12	17.89	19.00	14	32,711	0.04%
2018/02/08	22	19.11	12	19.05	18.70	10	32,221	0.03%
2018/02/07	30	19.51	31	19.65	19.35	-1	31,995	0.00%
2018/02/06	69	19.30	12	20.00	19.05	57	31,452	0.18%
2018/02/05	66	20.19	98	20.55	21.00	-32	30,419	-0.11%
2018/02/02	53.5	20.93	101	21.13	20.90	-47.5	29,702	-0.16%	大賣/
2018/02/01	92	21.43	23	21.21	21.10	69	28,889	0.24%
2018/01/31	96	20.57	135	20.92	21.20	-39	28,550	-0.14%	大賣/
2018/01/30	140	20.06	104	19.98	19.60	36	26,485	0.14%	大買/大賣/
2018/01/29	36	18.92	76	19.16	19.80	-40	25,279	-0.16%
2018/01/26	80	18.90	36	18.94	18.55	44	24,190	0.18%
2018/01/25	100	18.39	78	18.24	18.60	22	23,074	0.10%
2018/01/24	3	17.42	0.1	17.30	17.30	2.9	21,455	0.01%
2018/01/23	17	17.49	21	17.50	17.70	-4	21,151	-0.02%
2018/01/22	12	17.45	15	17.45	17.15	-3	20,782	-0.01%
2018/01/19	55	17.96	12	18.01	17.85	43	20,467	0.21%
2018/01/18	18	17.94	20	17.95	17.85	-2	19,948	-0.01%
2018/01/17	45	17.89	32	17.98	17.90	13	19,607	0.07%
2018/01/16	0	0.00	18	17.34	17.55	-18	18,760	-0.10%
2018/01/15	9	17.36	13	17.45	17.10	-4	18,568	-0.02%
2018/01/12	3	17.55	18	17.51	17.50	-15	18,286	-0.08%
2018/01/11	0	0.00	3	17.02	17.30	-3	17,938	-0.02%
2018/01/10	1	17.05	0	0.00	16.85	1	17,791	0.01%
2018/01/09	37	17.52	61	17.54	17.30	-24	17,540	-0.14%
2018/01/08	10	17.10	24	17.16	17.15	-14	16,729	-0.08%
2018/01/05	14	16.95	62	17.04	16.90	-48	16,330	-0.29%
2018/01/04	0	0.00	20	16.68	16.65	-20	16,125	-0.12%
2018/01/03	14	16.73	5	16.73	16.60	9	16,023	0.06%
2018/01/02	3	16.75	3	16.38	16.80	0	15,821	0.00%

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－17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－20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－21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-北投券商分點個股進出
元大-北投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-北投 券商分點個股進出 元大-北投 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-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析