欣興 (3037)-永豐金-羅東券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
190.0
漲跌
▼0.5
漲幅
-0.26%
成交量
8,659張
產業
上市電子零組件類股
2745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－永豐金-羅東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	191.00	7.1	191.73	190.50	-4.1	17,221	-0.02%
2024/05/08	2	184.28	7	187.07	189.00	-5	17,053	-0.03%
2024/05/07	2	182.00	0	0.00	182.00	2	16,965	0.01%
2024/05/06	0	0.00	8	183.31	184.00	-8	17,182	-0.05%
2024/05/03	4.2	177.69	2	177.50	176.00	2.2	17,232	0.01%
2024/05/02	5	178.90	1	182.50	178.00	4	17,587	0.02%
2024/04/30	3.1	183.22	2	186.75	182.00	1.1	17,726	0.01%
2024/04/29	1.1	182.56	3	184.33	184.00	-1.9	17,823	-0.01%
2024/04/26	7	183.00	4	183.00	182.50	3	18,070	0.02%
2024/04/25	3	187.15	6	190.58	184.00	-3	18,192	-0.02%
2024/04/24	1	184.49	11	186.41	187.00	-10	17,703	-0.06%
2024/04/23	4	170.00	4	170.50	170.00	0	17,511	0.00%
2024/04/22	6	167.92	1	169.50	167.50	5	17,483	0.03%
2024/04/19	8.1	171.39	0.4	171.50	170.00	7.7	17,462	0.04%
2024/04/18	3	179.49	0	0.00	178.50	3	17,256	0.02%
2024/04/17	3	176.17	1	176.00	179.00	2	17,275	0.01%
2024/04/16	3.3	178.44	2	179.50	177.00	1.3	17,189	0.01%
2024/04/15	6.1	183.67	2	182.50	182.50	4.1	17,092	0.02%
2024/04/12	0.2	192.90	3	191.50	194.00	-2.8	16,828	-0.02%
2024/04/11	0.2	192.50	0.5	192.00	192.50	-0.3	16,964	0.00%
2024/04/10	2	193.00	1	195.00	191.50	1	17,078	0.01%
2024/04/09	6	193.93	1	194.50	193.50	5	17,147	0.03%
2024/04/08	3	199.00	16.1	198.38	199.00	-13.1	17,073	-0.08%
2024/04/03	1	192.98	3	193.00	192.00	-2	16,814	-0.01%
2024/04/02	20	193.88	20	195.00	193.50	0	16,766	0.00%
2024/04/01	2	194.75	0.1	196.00	193.00	2	16,727	0.01%
2024/03/29	0	0.00	0	189.00	191.00	0	16,622	0.00%
2024/03/28	0.2	189.17	0	0.00	190.00	0.2	16,502	0.00%
2024/03/26	3.2	194.97	8	191.81	190.00	-4.8	16,579	-0.03%
2024/03/25	6.2	197.59	1.2	198.50	198.00	5	16,372	0.03%
2024/03/22	6.1	197.09	7	198.50	200.00	-0.9	16,352	-0.01%
2024/03/21	28	200.79	13	200.77	200.00	15	16,283	0.09%
2024/03/20	9.6	195.81	20.1	196.59	196.50	-10.5	16,104	-0.07%
2024/03/19	7	190.79	12.7	192.91	192.50	-5.7	15,743	-0.04%
2024/03/18	2.1	182.35	87.1	180.45	187.00	-85	15,167	-0.56%
2024/03/15	8.1	173.44	0	0.00	172.00	8.1	14,782	0.05%
2024/03/14	0	178.50	3	179.17	177.50	-3	14,960	-0.02%
2024/03/13	0.1	179.55	1	178.00	177.50	-0.9	14,974	-0.01%
2024/03/12	0	0.00	9	180.50	182.00	-9	14,884	-0.06%
2024/03/11	0	0.00	21	176.52	177.00	-21	14,746	-0.14%
2024/03/08	2.2	174.01	4	174.63	173.50	-1.8	14,819	-0.01%
2024/03/07	44.1	172.98	44	174.08	172.50	0.1	14,725	0.00%
2024/03/06	4.4	174.39	1	175.00	174.00	3.4	14,683	0.02%
2024/03/05	11.1	178.87	5	179.00	178.00	6.1	14,731	0.04%
2024/03/04	1.1	180.50	0	181.00	180.50	1	14,948	0.01%
2024/03/01	4	179.37	1	179.50	178.00	3	15,050	0.02%
2024/02/29	9.2	176.38	4	176.63	179.50	5.2	14,991	0.03%
2024/02/27	28.3	184.12	3	182.00	179.00	25.3	14,636	0.17%
2024/02/26	3	194.17	20.3	194.06	196.00	-17.3	13,782	-0.13%
2024/02/23	25	188.20	20	189.50	188.00	5	13,574	0.04%
2024/02/22	31	188.97	4	186.88	189.00	27	13,899	0.19%
2024/02/21	18	190.33	1	188.50	189.50	17	13,926	0.12%
2024/02/20	36.3	189.48	4	189.25	190.50	32.3	13,945	0.23%
2024/02/19	3	190.50	19.4	187.06	192.50	-16.4	13,727	-0.12%
2024/02/16	20	180.50	21.1	181.73	182.00	-1.1	13,206	-0.01%
2024/02/15	17	180.56	28.2	179.93	180.50	-11.2	13,208	-0.08%
2024/02/05	4	177.24	1	177.50	176.50	3	13,201	0.02%
2024/02/02	0	0.00	2.2	179.70	180.00	-2.2	13,273	-0.02%
2024/02/01	1.1	176.90	1	176.00	177.50	0.1	13,239	0.00%
2024/01/31	0	0.00	1	176.00	176.00	-1	13,263	-0.01%
2024/01/30	2	180.00	1	178.50	178.00	1	13,303	0.01%
2024/01/29	1	177.00	9.1	177.27	178.00	-8.1	13,226	-0.06%
2024/01/26	11	171.86	11	172.45	171.50	0	13,187	0.00%
2024/01/25	2	175.75	54.4	175.12	175.50	-52.4	13,195	-0.40%
2024/01/24	1	169.50	8	170.00	169.50	-7	12,861	-0.05%
2024/01/23	6	173.25	1.3	172.23	174.50	4.7	12,765	0.04%
2024/01/22	1	173.48	5.2	173.75	175.00	-4.2	12,782	-0.03%
2024/01/19	6.1	165.14	15	166.57	169.50	-8.9	12,792	-0.07%
2024/01/18	3	157.00	3	159.50	157.00	0	12,858	0.00%
2024/01/17	1.2	160.18	0	0.00	158.50	1.2	12,936	0.01%
2024/01/16	4	162.00	6	160.00	162.00	-2	13,170	-0.02%
2024/01/15	6	158.67	6	161.17	159.50	0	13,188	0.00%
2024/01/12	8	159.56	3	161.00	159.00	5	13,212	0.04%
2024/01/11	4	160.75	0	0.00	160.50	4	13,277	0.03%
2024/01/10	3	162.50	3	162.00	162.50	0	13,469	0.00%
2024/01/09	10	163.00	0	0.00	162.50	10	13,506	0.07%
2024/01/08	2	162.50	0	0.00	161.00	2	13,686	0.01%
2024/01/05	11.1	162.32	0	0.00	160.00	11.1	13,824	0.08%
2024/01/04	6.6	165.77	0	0.00	164.50	6.6	13,724	0.05%
2024/01/03	3.1	169.81	0	0.00	170.00	3.1	13,823	0.02%
2024/01/02	1	174.00	0	0.00	173.00	1	13,782	0.01%
2023/12/29	2	174.75	0.1	174.50	176.00	1.9	13,827	0.01%
2023/12/28	2	176.25	2	176.00	175.50	0	13,892	0.00%
2023/12/27	0	0.00	26	178.46	178.00	-26	13,959	-0.19%
2023/12/26	0	0.00	3.5	177.43	177.50	-3.5	14,136	-0.02%
2023/12/22	29	176.93	1	175.00	175.00	28	14,389	0.19%
2023/12/21	6	179.00	29	177.26	179.00	-23	14,380	-0.16%
2023/12/20	39	174.72	17	176.15	173.00	22	14,324	0.15%
2023/12/19	16	174.25	12	175.63	174.50	4	14,450	0.03%
2023/12/18	23	178.48	0	0.00	176.00	23	14,520	0.16%
2023/12/15	10	179.50	37.5	181.89	182.00	-27.5	14,636	-0.19%
2023/12/14	12	178.17	57	179.79	180.50	-45	14,685	-0.31%
2023/12/12	3	177.17	12	177.88	176.00	-9	15,164	-0.06%
2023/12/11	16.2	177.81	16.2	179.24	178.00	0	15,193	0.00%
2023/12/08	1	174.00	4	173.75	174.50	-3	14,950	-0.02%
2023/12/07	1	169.00	4	169.00	168.50	-3	15,016	-0.02%
2023/12/06	0	0.00	1	170.50	170.00	-1	15,083	-0.01%
2023/12/05	11	173.27	12	172.42	171.50	-1	15,110	-0.01%
2023/12/04	2	173.76	3	175.50	177.00	-1	14,993	-0.01%
2023/12/01	3	176.17	11	177.23	176.00	-8	14,991	-0.05%
2023/11/30	0	0.00	5.1	176.41	177.00	-5.1	14,954	-0.03%
2023/11/29	6	173.51	19	173.74	175.00	-13	14,807	-0.09%
2023/11/28	5	168.50	11	170.41	170.00	-6	14,628	-0.04%
2023/11/27	2	165.00	3	166.33	164.50	-1	14,593	-0.01%
2023/11/24	4	167.38	9	166.50	167.00	-5	14,773	-0.03%
2023/11/23	1	168.00	3	167.83	168.00	-2	15,109	-0.01%
2023/11/22	2	168.26	3.1	169.85	171.00	-1	15,101	-0.01%
2023/11/21	6.1	166.19	8	167.50	168.50	-2	15,184	-0.01%
2023/11/20	6	161.42	10	161.00	160.00	-4	15,423	-0.03%
2023/11/17	0.1	157.50	5.1	158.20	159.00	-5	15,336	-0.03%
2023/11/16	7	155.07	13	155.50	155.00	-6	15,363	-0.04%
2023/11/15	1	154.50	1	156.50	154.50	0	15,352	0.00%
2023/11/14	1.1	152.55	2	153.00	153.00	-1	15,321	-0.01%
2023/11/13	2	155.25	15	155.03	156.00	-13	15,446	-0.08%
2023/11/10	1	151.49	1	149.50	151.00	0	15,571	0.00%
2023/11/09	0	0.00	1.1	152.64	154.50	-1.1	15,603	-0.01%
2023/11/08	1.2	154.11	1.1	155.02	154.50	0.1	15,739	0.00%
2023/11/07	19	154.45	2	156.00	153.50	17	15,824	0.11%
2023/11/06	1.9	156.72	5	157.70	158.00	-3.2	16,019	-0.02%
2023/11/03	4	154.38	13	154.00	155.50	-9	16,388	-0.05%
2023/11/02	5	150.20	8	149.94	151.00	-3	16,370	-0.02%
2023/11/01	3	142.83	1	144.00	144.50	2	16,377	0.01%
2023/10/31	6	145.33	9	144.39	143.00	-3	16,639	-0.02%
2023/10/30	2.1	146.24	40	145.50	145.50	-38	17,143	-0.22%
2023/10/27	10	148.75	2.1	149.73	147.00	8	17,194	0.05%
2023/10/26	22.2	151.51	46	151.85	149.00	-23.8	17,353	-0.14%
2023/10/25	39.1	160.30	1	157.50	157.00	38.1	17,380	0.22%
2023/10/24	8.1	154.69	1	153.00	157.00	7.1	17,972	0.04%
2023/10/23	0	0.00	1	161.00	158.50	-1	18,580	-0.01%
2023/10/20	2	156.50	12	157.08	161.00	-10	19,659	-0.05%
2023/10/19	7.1	159.28	6.1	160.02	160.00	1	20,246	0.00%
2023/10/18	13.2	161.36	22	161.91	160.00	-8.8	20,714	-0.04%
2023/10/17	1.1	167.50	3	168.83	166.50	-1.9	21,177	-0.01%
2023/10/16	8.1	164.95	3	165.17	164.50	5.1	22,565	0.02%
2023/10/13	10.3	169.21	2	169.25	169.00	8.3	23,739	0.03%
2023/10/12	2.3	171.31	0	0.00	171.50	2.3	24,128	0.01%
2023/10/11	7.3	172.34	4	175.88	171.50	3.3	24,906	0.01%
2023/10/06	2.4	172.40	1	171.50	172.50	1.4	25,550	0.01%
2023/10/05	3.2	173.34	0	0.00	172.50	3.2	25,793	0.01%
2023/10/04	3	173.17	1	173.50	174.00	2	25,809	0.01%
2023/10/03	12.1	177.36	1	176.50	175.50	11.1	25,840	0.04%
2023/10/02	12.1	178.25	10	179.40	178.50	2.1	26,042	0.01%
2023/09/28	5	173.80	0	0.00	173.50	5	26,337	0.02%
2023/09/27	9.2	173.62	3.1	173.89	173.50	6.1	26,484	0.02%
2023/09/26	20	177.28	1	176.00	176.00	19	26,457	0.07%
2023/09/25	33	178.02	17	178.50	178.50	16	26,596	0.06%
2023/09/22	64.4	178.29	67.1	177.54	181.00	-2.7	26,579	-0.01%
2023/09/21	4	180.76	0	0.00	180.50	4	26,499	0.02%
2023/09/20	13.1	185.08	4	185.50	183.50	9.1	26,558	0.03%
2023/09/19	18.1	189.16	35	189.61	188.50	-17	26,571	-0.06%
2023/09/18	4	184.75	0	0.00	184.50	4	26,467	0.02%
2023/09/15	5	189.80	9.8	190.01	190.50	-4.8	26,386	-0.02%
2023/09/14	0	0.00	22.1	186.63	186.00	-22.1	26,171	-0.08%
2023/09/13	3	183.83	14	185.50	181.50	-11	26,200	-0.04%
2023/09/12	1	179.00	9.1	184.49	185.00	-8.1	26,428	-0.03%
2023/09/11	3.1	180.87	1.2	181.61	179.50	2	26,684	0.01%
2023/09/08	14.1	182.18	1	181.00	181.00	13.1	26,828	0.05%
2023/09/07	13.1	185.08	3	185.50	184.50	10.1	27,295	0.04%
2023/09/06	1	186.00	2	187.00	187.00	-1	27,500	0.00%
2023/09/05	6.1	185.34	7	184.71	186.50	-0.9	27,786	0.00%
2023/09/04	9	183.33	7.4	184.53	185.00	1.6	28,511	0.01%
2023/09/01	11	183.45	1	183.50	182.00	10	28,870	0.03%
2023/08/31	2	184.00	3.1	185.36	185.50	-1.1	29,026	0.00%
2023/08/30	5	185.30	14.1	185.43	184.00	-9.1	29,139	-0.03%
2023/08/29	16.6	183.64	33	183.20	184.00	-16.4	29,237	-0.06%
2023/08/28	13	177.81	2.1	177.52	176.00	11	29,112	0.04%
2023/08/25	30.1	182.09	7.1	180.85	179.50	23	29,448	0.08%
2023/08/24	28.1	185.11	67.6	185.37	189.00	-39.5	29,388	-0.13%
2023/08/23	2	175.50	0	0.00	177.00	2	29,334	0.01%
2023/08/22	6.2	173.02	4	173.75	176.00	2.2	30,062	0.01%
2023/08/21	3.2	173.67	0	0.00	172.50	3.2	31,063	0.01%
2023/08/18	10	175.70	0.3	175.00	174.50	9.7	31,230	0.03%
2023/08/17	1	180.00	10	179.10	180.50	-9	31,514	-0.03%
2023/08/16	16	178.25	8.2	177.66	178.00	7.8	31,889	0.02%
2023/08/15	2.2	175.60	1.1	174.95	175.50	1.1	31,957	0.00%
2023/08/14	5.2	168.93	2	170.50	170.50	3.2	32,426	0.01%
2023/08/11	4.1	177.04	1	179.00	174.50	3.1	32,885	0.01%
2023/08/10	79.3	178.12	47	180.01	177.00	32.3	33,081	0.10%
2023/08/09	20	184.38	25.1	185.04	184.00	-5.1	33,007	-0.02%
2023/08/08	7	178.86	17.1	178.94	178.50	-10	32,919	-0.03%
2023/08/07	7.3	180.06	6	180.25	182.00	1.3	33,012	0.00%
2023/08/04	23.2	176.21	20	175.73	177.50	3.2	33,076	0.01%
2023/08/02	24.3	184.02	22	181.68	180.00	2.3	33,196	0.01%
2023/08/01	7	187.07	3	187.17	186.00	4	33,560	0.01%
2023/07/31	28.1	187.39	12	186.50	184.50	16.1	33,969	0.05%
2023/07/28	6.1	188.87	5.2	190.17	191.00	0.9	33,919	0.00%
2023/07/27	36.7	192.77	6	192.42	190.50	30.7	33,959	0.09%
2023/07/26	44.1	200.47	38.3	201.75	197.50	5.8	33,805	0.02%
2023/07/25	102.8	203.07	73.2	201.49	195.50	29.6	33,790	0.09%	大買/
2023/07/24	32.4	197.37	55.1	196.92	199.50	-22.8	32,927	-0.07%
2023/07/21	89.3	190.40	50	190.76	190.50	39.3	32,768	0.12%
2023/07/20	47	201.12	2.1	201.02	196.50	44.9	32,526	0.14%
2023/07/19	42	202.90	32.7	202.87	203.00	9.4	32,017	0.03%
2023/07/18	39.6	189.21	45.2	194.24	200.00	-5.6	30,787	-0.02%
2023/07/17	19	184.45	14	183.75	182.00	5	29,625	0.02%
2023/07/14	93	184.95	117.2	185.64	187.00	-24.2	29,371	-0.08%	大賣/
2023/07/13	33.6	171.82	60	176.27	175.50	-26.4	28,676	-0.09%
2023/07/12	10	170.50	6	170.75	171.00	4	27,913	0.01%
2023/07/11	21	169.31	12	169.79	169.00	9	27,712	0.03%
2023/07/10	10	168.85	0	0.00	167.00	10	27,827	0.04%
2023/07/07	3.1	168.34	1	166.50	170.00	2.1	27,843	0.01%
2023/07/06	27.3	170.21	3	174.83	169.00	24.3	27,676	0.09%
2023/07/05	17	179.50	7	181.86	178.00	10	27,240	0.04%
2023/07/04	16.2	177.62	11	179.50	180.00	5.2	27,075	0.02%
2023/07/03	6	179.33	6	179.00	179.50	0	27,204	0.00%
2023/06/30	7	174.71	9	173.89	176.00	-2	27,500	-0.01%
2023/06/29	11	173.73	8	175.50	174.00	3	28,041	0.01%
2023/06/28	7	173.93	0	0.00	173.00	7	28,063	0.02%
2023/06/27	7	176.92	4	178.00	177.00	3	28,482	0.01%
2023/06/26	1.1	180.48	5	180.50	180.00	-4	28,569	-0.01%
2023/06/21	3	188.00	4.2	187.02	187.00	-1.2	29,175	0.00%
2023/06/20	6	185.00	3	188.17	188.50	3	29,637	0.01%
2023/06/19	3	186.67	0.1	188.00	185.50	2.9	29,823	0.01%
2023/06/16	7	188.57	5.1	185.78	189.50	1.9	30,056	0.01%
2023/06/15	3.1	183.89	11.2	184.21	186.50	-8.1	29,855	-0.03%
2023/06/14	7	179.07	19	180.16	180.50	-12	29,629	-0.04%
2023/06/13	23.3	179.32	63.3	178.46	180.00	-40	29,512	-0.14%
2023/06/12	10.4	171.33	12	171.88	172.50	-1.6	29,054	-0.01%
2023/06/09	14.1	169.18	18	169.53	171.50	-3.9	28,957	-0.01%
2023/06/08	64.5	169.54	51	169.47	167.00	13.5	28,788	0.05%
2023/06/07	20	175.47	16	174.63	176.00	4	28,229	0.01%
2023/06/06	25	179.00	11	178.95	177.00	14	28,025	0.05%
2023/06/05	14.2	181.10	6.1	181.99	181.00	8.2	28,021	0.03%
2023/06/02	8	181.75	20	182.20	182.00	-12	27,967	-0.04%
2023/06/01	22	180.50	7	179.86	181.00	15	27,935	0.05%
2023/05/31	13	179.50	13	180.31	180.50	0	28,316	0.00%
2023/05/30	25	179.30	18	179.97	180.00	7	28,128	0.02%
2023/05/29	42	181.82	78.1	183.24	182.50	-36.1	28,229	-0.13%
2023/05/26	24.1	188.01	41.1	187.57	185.50	-17	28,279	-0.06%
2023/05/25	51.1	179.48	54	178.65	180.50	-3	27,771	-0.01%
2023/05/24	12	165.63	25	167.18	167.50	-13	26,934	-0.05%
2023/05/23	49	165.21	23	165.67	167.00	26	26,869	0.10%
2023/05/22	36	163.38	12	162.71	161.00	24	26,560	0.09%
2023/05/19	8	168.88	23	167.98	170.00	-15	26,206	-0.06%
2023/05/18	18	168.56	19	169.34	167.50	-1	26,351	0.00%
2023/05/17	21	164.17	26	164.15	165.00	-5	26,099	-0.02%
2023/05/16	18	160.94	19.1	160.71	161.00	-1.1	25,638	0.00%
2023/05/15	9	157.72	7	159.29	156.00	2	25,354	0.01%
2023/05/12	24	158.69	19.1	158.38	160.00	4.9	25,345	0.02%
2023/05/11	4	157.13	11	157.64	156.00	-7	25,166	-0.03%
2023/05/10	8	157.63	7.2	157.57	158.00	0.8	25,089	0.00%
2023/05/09	10.1	159.85	7.1	159.70	160.50	3	25,096	0.01%
2023/05/08	25.1	159.96	41.1	159.95	161.00	-16	25,088	-0.06%
2023/05/05	20.1	151.69	52.4	150.55	152.50	-32.4	24,541	-0.13%
2023/05/04	25	146.90	23.4	146.97	148.50	1.6	24,440	0.01%
2023/05/03	20	144.48	33	146.35	147.00	-13	24,546	-0.05%
2023/05/02	23	144.70	24	145.02	143.50	-1	24,416	0.00%
2023/04/28	17	142.62	60.1	143.82	145.00	-43.1	24,457	-0.18%
2023/04/27	14.1	136.32	1	136.50	136.50	13.1	23,763	0.06%
2023/04/26	13	138.65	15	138.30	139.00	-2	23,835	-0.01%
2023/04/25	24	137.42	6	135.67	135.00	18	23,701	0.08%
2023/04/24	3	138.83	7	138.71	139.50	-4	23,545	-0.02%
2023/04/21	5.1	136.51	21.4	136.99	136.50	-16.4	23,472	-0.07%
2023/04/20	17.4	135.30	6	135.58	135.50	11.4	23,368	0.05%
2023/04/19	7.2	132.61	8	134.13	132.50	-0.9	23,543	0.00%
2023/04/18	7	137.29	2	136.50	136.50	5	23,617	0.02%
2023/04/17	3	139.00	0	0.00	139.00	3	23,761	0.01%
2023/04/14	6	139.33	1	141.00	139.00	5	23,949	0.02%
2023/04/13	6.1	140.16	5	139.30	139.50	1.1	23,954	0.00%
2023/04/12	17	142.12	4	143.13	142.00	13	23,932	0.05%
2023/04/11	7.1	144.35	4	145.50	143.00	3.1	23,978	0.01%
2023/04/10	0	0.00	5	144.00	144.50	-5	24,062	-0.02%
2023/04/07	21	144.98	3	145.00	144.50	18	24,146	0.07%
2023/04/06	11	143.09	6	143.67	144.00	5	24,192	0.02%
2023/03/31	17	148.85	13.2	148.83	147.50	3.8	24,432	0.02%
2023/03/30	13	147.35	19.1	147.06	147.50	-6.1	24,442	-0.02%
2023/03/29	3.2	140.68	67.5	140.99	140.50	-64.4	24,829	-0.26%
2023/03/28	77.3	139.65	5	139.40	138.50	72.3	25,628	0.28%
2023/03/27	8	148.06	4.2	146.93	145.50	3.8	25,225	0.02%
2023/03/24	10	148.85	32.1	149.22	148.00	-22.1	25,244	-0.09%
2023/03/23	3	142.50	17	144.15	146.00	-14	24,511	-0.06%
2023/03/22	4.1	142.10	13	141.31	140.00	-9	24,185	-0.04%
2023/03/21	2	138.75	13.2	138.92	138.50	-11.2	24,170	-0.05%
2023/03/20	2.1	134.73	5	134.60	135.50	-3	23,881	-0.01%
2023/03/17	1	132.50	13	132.62	134.00	-12	24,105	-0.05%
2023/03/16	14.1	130.32	3	130.67	129.50	11.1	24,434	0.05%
2023/03/15	11.5	131.80	8	131.75	131.00	3.5	25,342	0.01%
2023/03/14	21	130.90	1	130.50	130.50	20	25,725	0.08%
2023/03/13	7.1	130.91	12	133.25	133.50	-4.9	26,381	-0.02%
2023/03/10	5	133.39	1.4	133.17	131.50	3.7	26,488	0.01%
2023/03/09	2	137.00	0	0.00	136.00	2	27,683	0.01%
2023/03/08	0	0.00	4	137.38	137.00	-4	27,666	-0.01%
2023/03/07	6	136.17	6	136.25	136.50	0	27,869	0.00%
2023/03/06	0	0.00	9	138.11	138.50	-9	27,852	-0.03%
2023/03/03	9.1	137.21	12	137.21	136.50	-2.9	28,013	-0.01%
2023/03/02	8	133.75	12.1	132.06	134.00	-4.1	27,673	-0.01%
2023/03/01	12.1	129.78	42	129.93	131.50	-29.9	27,695	-0.11%
2023/02/24	30.1	128.71	7.1	131.74	128.00	23	27,536	0.08%
2023/02/23	17	133.85	11	133.36	134.00	6	27,064	0.02%
2023/02/22	10	134.20	3	134.50	133.50	7	27,349	0.03%
2023/02/21	5	137.20	4.1	136.63	137.50	0.9	27,513	0.00%
2023/02/20	5	136.80	1	138.00	136.50	4	27,910	0.01%
2023/02/17	3	136.17	7	136.00	136.00	-4	28,466	-0.01%
2023/02/16	13	137.54	12.5	138.60	138.50	0.5	29,275	0.00%
2023/02/15	4.1	135.13	1.1	137.41	137.50	3	30,468	0.01%
2023/02/14	1.1	131.91	5	131.90	131.50	-3.9	30,890	-0.01%
2023/02/13	1.1	129.09	0.1	130.00	128.50	1	32,245	0.00%
2023/02/10	2.2	130.70	0.3	130.00	129.00	1.9	33,137	0.01%
2023/02/09	4.3	132.14	2	132.50	132.50	2.3	33,431	0.01%
2023/02/08	10.3	130.76	5	131.40	131.50	5.3	33,774	0.02%
2023/02/07	1	128.50	41	130.01	130.00	-40	33,943	-0.12%
2023/02/06	10	130.65	4	129.50	129.00	6	34,204	0.02%
2023/02/03	20	138.70	3.2	139.22	137.00	16.8	34,062	0.05%
2023/02/02	2	142.00	5	143.00	143.50	-3	34,277	-0.01%
2023/02/01	3	140.50	14	141.29	141.50	-11	34,457	-0.03%
2023/01/31	5	136.00	17.1	135.73	136.50	-12.1	34,564	-0.03%
2023/01/30	52	134.03	14.1	133.65	136.00	37.9	35,279	0.11%
2023/01/17	1.1	126.48	7	127.00	127.00	-6	35,331	-0.02%
2023/01/16	1.1	129.45	15.3	129.89	128.00	-14.3	36,209	-0.04%
2023/01/13	11	126.64	9	127.06	126.00	2	36,404	0.01%
2023/01/12	2.1	125.81	3	125.50	125.00	-0.9	36,934	0.00%
2023/01/11	5.1	127.49	4	127.38	128.00	1.1	37,413	0.00%
2023/01/10	2.2	126.09	0.2	126.50	126.50	2.1	37,953	0.01%
2023/01/09	5	125.50	10	125.60	127.50	-5	38,592	-0.01%
2023/01/06	6	121.42	9	122.67	123.00	-3	38,463	-0.01%
2023/01/05	3.1	119.35	2	120.00	119.00	1.1	38,437	0.00%
2023/01/04	11.1	119.54	7	119.71	120.00	4.1	38,524	0.01%
2023/01/03	5	122.00	6	120.42	122.00	-1	38,642	0.00%
2022/12/30	14	120.97	5	121.20	120.00	9	38,893	0.02%
2022/12/29	23	119.48	20	120.00	121.50	3	38,945	0.01%
2022/12/28	28	120.55	17	120.50	120.00	11	39,277	0.03%
2022/12/27	7	122.93	1.2	122.89	122.50	5.8	39,633	0.01%
2022/12/26	5	122.60	5	123.10	123.00	0	39,842	0.00%
2022/12/23	23.1	121.71	25	122.62	125.00	-1.9	40,196	0.00%
2022/12/22	24.1	122.06	16	121.75	122.00	8.1	40,091	0.02%
2022/12/21	28.3	121.97	14	123.39	120.50	14.3	40,102	0.04%
2022/12/20	51.2	129.43	38	131.11	126.50	13.2	39,454	0.03%
2022/12/19	4	141.50	2	141.75	140.50	2	38,921	0.01%
2022/12/16	16	143.19	4	143.38	142.00	12	38,881	0.03%
2022/12/15	9	147.94	10	148.15	149.00	-1	38,834	0.00%
2022/12/14	11	147.27	12	147.25	147.50	-1	38,939	0.00%
2022/12/13	5	146.80	4	148.50	146.00	1	39,001	0.00%
2022/12/12	1	149.00	2	148.25	150.00	-1	38,827	0.00%
2022/12/09	8	149.69	7	151.14	149.50	1	39,005	0.00%
2022/12/08	24	150.08	17	149.50	149.50	7	38,854	0.02%
2022/12/07	30.1	154.95	13.1	152.30	150.00	17	38,833	0.04%
2022/12/06	13.1	165.84	6.1	164.92	163.00	7	38,234	0.02%
2022/12/05	5	166.00	15	166.17	166.00	-10	38,054	-0.03%
2022/12/02	9.3	160.14	15	160.33	160.50	-5.7	37,559	-0.02%
2022/12/01	33.1	162.60	35.1	162.51	159.50	-2	37,807	-0.01%
2022/11/30	3.1	152.54	8	153.94	155.50	-5	36,551	-0.01%
2022/11/29	17	152.53	0	0.00	151.00	17	36,655	0.05%
2022/11/28	2	155.00	2	155.75	155.50	0	36,801	0.00%
2022/11/25	9	158.72	9.1	158.40	156.50	-0.1	37,569	0.00%
2022/11/24	12	155.54	14	155.46	157.50	-2	37,308	-0.01%
2022/11/23	7	154.43	4	155.25	153.50	3	37,153	0.01%
2022/11/22	12.1	156.71	4.1	157.12	156.00	8	37,179	0.02%
2022/11/21	2.1	156.31	0	0.00	157.00	2.1	37,057	0.01%
2022/11/18	9.1	156.63	9	157.33	154.00	0.1	36,990	0.00%
2022/11/17	15	160.07	11	161.91	158.50	4	36,745	0.01%
2022/11/16	6	160.08	4	161.25	161.50	2	36,811	0.01%
2022/11/15	23	159.93	78	158.79	161.00	-55	36,767	-0.15%
2022/11/14	35	159.87	29	160.38	158.50	6	36,487	0.02%
2022/11/11	56.7	159.86	35.3	160.47	158.00	21.4	35,903	0.06%
2022/11/10	24.3	146.24	52.1	145.02	147.00	-27.8	34,562	-0.08%
2022/11/09	23	142.24	40.3	141.41	145.00	-17.3	34,019	-0.05%
2022/11/08	35	134.87	39	133.10	133.00	-4	33,249	-0.01%
2022/11/07	38.3	128.11	9	128.61	128.00	29.3	32,763	0.09%
2022/11/04	6	125.92	7	126.00	129.00	-1	32,663	0.00%
2022/11/03	18	127.22	19	127.55	127.50	-1	32,429	0.00%
2022/11/02	7	127.64	15	127.03	127.50	-8	32,426	-0.02%
2022/11/01	7	125.00	7	124.86	125.00	0	32,127	0.00%
2022/10/31	5	125.10	5	124.90	124.50	0	32,406	0.00%
2022/10/28	10	122.70	16	122.09	122.50	-6	32,386	-0.02%
2022/10/27	8	120.62	18	120.33	120.50	-10	32,343	-0.03%
2022/10/26	50	119.33	48	120.25	118.50	2	32,566	0.01%
2022/10/25	15	121.53	13	121.65	121.50	2	32,418	0.01%
2022/10/24	47	122.56	38	123.16	122.00	9	32,909	0.03%
2022/10/21	16	117.69	12	118.00	116.50	4	33,140	0.01%
2022/10/20	22	116.68	12	116.00	116.50	10	33,587	0.03%
2022/10/19	12	123.79	17	123.71	122.50	-5	33,184	-0.02%
2022/10/18	5	121.40	3.2	121.18	121.00	1.9	32,816	0.01%
2022/10/17	17	116.00	14	115.36	119.50	3	32,568	0.01%
2022/10/14	1	115.50	16.5	115.43	118.00	-15.5	32,329	-0.05%
2022/10/13	14.1	111.06	17	109.50	107.50	-2.9	32,698	-0.01%
2022/10/12	4	112.75	4	113.12	113.00	0	32,790	0.00%
2022/10/11	8.2	114.09	0	0.00	112.00	8.2	32,949	0.02%
2022/10/07	9	121.06	5	121.60	120.00	4	33,045	0.01%
2022/10/06	7	122.79	11.1	123.18	123.50	-4.1	33,041	-0.01%
2022/10/05	47	122.97	39.1	121.69	121.50	7.9	33,122	0.02%
2022/10/04	22	120.89	22.3	120.95	122.50	-0.3	32,909	0.00%
2022/10/03	30	117.50	31	114.92	117.50	-1	32,733	0.00%
2022/09/30	35	116.79	42	111.67	117.50	-7	33,043	-0.02%
2022/09/29	22.1	115.49	21	114.50	113.00	1.1	33,152	0.00%
2022/09/28	5	119.59	8	117.56	115.00	-3	33,183	-0.01%
2022/09/27	15	120.10	18	120.78	123.50	-3	33,283	-0.01%
2022/09/26	4.1	119.25	6.1	120.13	118.00	-2	33,442	-0.01%
2022/09/23	4	124.00	8	124.06	123.00	-4	33,728	-0.01%
2022/09/22	10.2	123.90	8	124.12	124.00	2.2	33,827	0.01%
2022/09/21	3	127.84	2	127.25	127.50	1	33,785	0.00%
2022/09/20	24.1	129.94	9	129.83	129.00	15.1	34,024	0.04%
2022/09/19	2	132.25	6	132.42	131.50	-4	34,086	-0.01%
2022/09/16	4.1	132.72	14	132.54	130.00	-9.9	34,195	-0.03%
2022/09/15	13	134.42	4	135.00	133.00	9	34,302	0.03%
2022/09/14	41.2	133.42	34	134.53	135.50	7.2	34,700	0.02%
2022/09/13	50.2	139.06	26	143.92	139.00	24.2	34,961	0.07%
2022/09/12	4	143.13	5	143.30	142.50	-1	35,100	0.00%
2022/09/08	41.1	139.71	40	139.80	139.50	1.1	36,276	0.00%
2022/09/07	30	137.37	32	136.20	139.00	-2	37,968	-0.01%
2022/09/06	11	140.00	14	139.32	139.00	-3	38,164	-0.01%
2022/09/05	7	140.86	7	139.36	138.00	0	38,203	0.00%
2022/09/02	15.3	138.56	11	138.86	138.50	4.3	38,114	0.01%
2022/09/01	44.7	143.72	31	138.98	138.00	13.7	37,632	0.04%
2022/08/31	22.1	151.84	21	151.10	151.50	1.1	36,962	0.00%
2022/08/30	21	152.90	23	152.52	153.00	-2	37,023	-0.01%
2022/08/29	28.2	151.22	28	149.50	151.50	0.2	37,115	0.00%
2022/08/26	30	156.97	34	157.71	156.50	-4	36,956	-0.01%
2022/08/25	41	155.16	38	155.32	154.50	3	37,138	0.01%
2022/08/24	17	154.26	11	153.95	154.50	6	37,485	0.02%
2022/08/23	34	157.41	32	156.03	154.50	2	37,409	0.01%
2022/08/22	12	165.54	10.1	164.50	163.50	1.9	37,361	0.01%
2022/08/19	2	163.00	4	163.75	163.50	-2	37,206	-0.01%
2022/08/18	44.1	155.90	45	158.21	160.00	-0.9	37,362	0.00%
2022/08/17	3	159.67	5	159.50	159.00	-2	37,299	-0.01%
2022/08/16	8	162.06	17	162.97	162.50	-9	37,334	-0.02%
2022/08/15	30	163.67	36	162.82	163.50	-6	37,170	-0.02%
2022/08/12	25	157.16	34	155.24	158.00	-9	36,528	-0.02%
2022/08/11	5	153.50	7	154.36	152.50	-2	36,305	-0.01%
2022/08/10	24	150.96	26	153.02	150.00	-2	36,250	-0.01%
2022/08/09	13	153.42	12	154.46	154.00	1	36,220	0.00%
2022/08/08	24	152.19	24	148.88	153.00	0	36,151	0.00%
2022/08/05	31	151.26	32.3	151.07	150.50	-1.3	36,140	0.00%
2022/08/04	36.8	146.94	37	146.28	146.00	-0.3	35,785	0.00%
2022/08/03	31.3	148.73	28	147.38	147.50	3.3	35,343	0.01%
2022/08/02	37.4	148.00	34	149.57	148.00	3.4	35,063	0.01%
2022/08/01	17.2	154.99	13	154.42	155.00	4.2	34,607	0.01%
2022/07/29	44	158.15	39	158.87	158.50	5	34,030	0.01%
2022/07/28	57.2	165.13	26	170.02	162.00	31.2	33,366	0.09%
2022/07/27	29	176.95	27.1	174.02	179.50	1.9	32,397	0.01%
2022/07/26	23.1	170.12	18	175.33	170.00	5.1	31,648	0.02%
2022/07/25	8	175.94	14.1	174.09	176.00	-6.1	31,695	-0.02%
2022/07/22	32	176.91	35	177.74	177.00	-3	32,085	-0.01%
2022/07/21	27.1	175.84	16.2	175.34	177.50	10.9	32,633	0.03%
2022/07/20	9	168.78	22.1	169.29	170.50	-13.1	32,356	-0.04%
2022/07/19	51	164.38	38.3	164.08	164.00	12.7	31,985	0.04%
2022/07/18	31	158.68	36	163.15	163.50	-5	31,886	-0.02%
2022/07/15	8	153.88	8.2	155.70	156.50	-0.2	31,603	0.00%
2022/07/14	2	153.50	12	154.83	153.50	-10	31,402	-0.03%
2022/07/13	15	156.06	2	154.75	149.50	13	31,220	0.04%
2022/07/12	2.2	149.99	0	0.00	148.50	2.2	31,142	0.01%
2022/07/11	15	157.23	15	153.90	153.00	0	31,094	0.00%
2022/07/08	19.1	160.27	15.2	158.16	157.50	3.9	30,828	0.01%
2022/07/07	12	152.33	12	153.25	156.50	0	30,399	0.00%
2022/07/06	4.2	151.36	3	153.00	147.50	1.2	30,012	0.00%
2022/07/05	60	151.15	67	152.41	153.50	-7	29,996	-0.02%
2022/07/04	27	148.91	25	152.24	149.00	2	29,582	0.01%
2022/07/01	4.2	150.61	18	149.47	146.00	-13.8	29,430	-0.05%
2022/06/30	4.2	159.05	0	0.00	158.50	4.2	29,122	0.01%
2022/06/29	8	161.00	25	162.10	162.50	-17	29,127	-0.06%
2022/06/28	21	160.21	12	161.58	161.00	9	29,070	0.03%
2022/06/27	43	167.93	45	166.84	167.50	-2	29,029	-0.01%
2022/06/24	29	160.55	31	161.21	160.50	-2	28,920	-0.01%
2022/06/23	22	159.09	16.1	157.80	159.00	5.9	28,778	0.02%
2022/06/22	18	162.25	114	159.68	158.00	-96	28,839	-0.33%	大賣/
2022/06/21	127	169.21	22.1	164.18	169.50	104.9	28,464	0.37%	大買/鉅額交易
2022/06/20	8.1	162.85	7.1	159.24	157.50	1	28,086	0.00%
2022/06/17	31	164.11	29	162.29	166.00	2	27,775	0.01%
2022/06/16	21.1	175.71	27.1	175.22	165.50	-6	26,598	-0.02%
2022/06/15	50.1	187.74	46.1	188.29	183.00	4	24,896	0.02%
2022/06/14	14	200.50	18	200.22	201.50	-4	24,619	-0.02%
2022/06/13	3	200.68	0	0.00	200.00	3	24,809	0.01%
2022/06/10	2	205.00	0	0.00	206.50	2	25,100	0.01%
2022/06/09	10	207.70	12.5	208.26	206.50	-2.5	25,540	-0.01%
2022/06/08	18	204.11	20	203.28	204.50	-2	25,585	-0.01%
2022/06/07	27.1	202.33	26	201.12	200.00	1.1	25,898	0.00%
2022/06/06	14	204.50	14	203.50	203.50	0	26,165	0.00%
2022/06/02	23	203.98	16	203.47	203.50	7	26,590	0.03%
2022/06/01	18.6	207.84	1	205.50	205.50	17.6	26,890	0.07%
2022/05/31	18	215.39	17.3	214.22	215.50	0.7	26,755	0.00%
2022/05/30	17	213.12	34	210.38	213.00	-17	26,804	-0.06%
2022/05/27	4	203.62	3	204.50	201.50	1	26,707	0.00%
2022/05/26	29.1	208.61	15	201.63	201.50	14.1	27,153	0.05%
2022/05/25	8.3	210.61	7	211.21	213.00	1.3	27,629	0.00%
2022/05/24	7.1	206.80	9.8	207.02	204.00	-2.7	28,654	-0.01%
2022/05/23	0.1	217.00	2.8	219.21	216.00	-2.8	28,816	-0.01%
2022/05/20	6.7	219.13	0.1	220.00	217.00	6.6	29,177	0.02%
2022/05/19	1	215.51	1.1	216.82	219.00	-0.1	29,942	0.00%
2022/05/18	21	223.31	24.2	226.15	222.50	-3.2	30,060	-0.01%
2022/05/17	4	216.62	2.4	217.92	219.50	1.7	30,272	0.01%
2022/05/16	15.2	216.18	28.1	219.19	214.50	-12.9	30,309	-0.04%
2022/05/13	16	213.69	7	214.43	215.00	9	30,139	0.03%
2022/05/12	22	209.32	27	211.70	208.50	-5	30,285	-0.02%
2022/05/11	8	213.37	5	213.80	212.00	3	30,484	0.01%
2022/05/10	19	207.34	19.1	214.10	216.50	-0.1	30,940	0.00%
2022/05/09	15	211.93	18	212.33	211.00	-3	30,922	-0.01%
2022/05/06	23.1	210.33	21	208.88	208.00	2.1	30,785	0.01%
2022/05/05	26	221.02	30	225.27	218.00	-4	30,673	-0.01%
2022/05/04	9	219.44	9.4	219.01	217.50	-0.4	30,545	0.00%
2022/05/03	16	213.00	18.1	214.64	213.50	-2.1	30,705	-0.01%
2022/04/29	28	212.11	30	212.40	213.00	-2	31,125	-0.01%
2022/04/28	22	209.27	15	211.83	205.50	7	30,759	0.02%
2022/04/27	78.1	212.78	77	210.23	216.50	1.1	30,313	0.00%
2022/04/26	25	202.12	25	200.34	199.50	0	29,572	0.00%
2022/04/25	4	202.50	14	201.21	202.00	-10	29,559	-0.03%
2022/04/22	17.1	211.18	13	210.00	210.00	4.1	29,503	0.01%
2022/04/21	2.4	220.05	4	219.50	220.00	-1.6	29,467	-0.01%
2022/04/20	18	219.58	17	216.62	220.00	1	29,621	0.00%
2022/04/19	3	211.00	12	211.08	210.50	-9	29,648	-0.03%
2022/04/18	27	203.43	19	205.87	206.50	8	29,942	0.03%
2022/04/15	14	206.47	8.1	207.63	205.00	6	30,175	0.02%
2022/04/14	1.2	218.21	2	218.25	217.50	-0.8	30,373	0.00%
2022/04/13	1.1	214.58	0	0.00	216.50	1.1	30,535	0.00%
2022/04/12	5.1	218.17	0.1	217.00	215.00	5.1	30,631	0.02%
2022/04/11	1.1	220.91	2	219.50	213.50	-0.9	30,835	0.00%
2022/04/08	16	229.91	14	231.68	231.00	2	30,643	0.01%
2022/04/07	24	230.14	28	231.13	227.00	-4	30,609	-0.01%
2022/04/06	26.1	233.08	16.1	230.84	230.50	10	30,340	0.03%
2022/04/01	17	244.11	13	243.50	243.50	4	30,397	0.01%
2022/03/31	14.1	248.78	15	247.10	249.00	-0.9	30,462	0.00%
2022/03/30	19	248.82	22	249.61	248.50	-3	31,026	-0.01%
2022/03/29	30.1	245.25	35.3	244.37	244.00	-5.2	30,997	-0.02%
2022/03/28	4.1	240.12	5	241.90	241.00	-1	30,908	0.00%
2022/03/25	16	243.00	29.4	242.18	246.00	-13.4	30,920	-0.04%
2022/03/24	22.3	236.88	4.1	238.26	238.50	18.2	31,276	0.06%
2022/03/23	7	237.43	38	238.46	239.00	-31	31,287	-0.10%
2022/03/22	11	231.22	8	228.38	232.00	3	31,155	0.01%
2022/03/21	6	225.34	7	225.00	226.00	-1	31,103	0.00%
2022/03/18	8.1	219.38	5	219.60	219.50	3.1	31,121	0.01%
2022/03/17	10	224.00	11	224.14	225.50	-1	31,208	0.00%
2022/03/16	27	214.17	27	215.24	212.50	0	31,179	0.00%
2022/03/15	28.1	219.03	18	220.39	217.50	10.1	31,113	0.03%
2022/03/14	38.2	226.19	27	225.91	225.00	11.2	31,009	0.04%
2022/03/11	27.2	235.11	13	236.23	235.50	14.2	30,728	0.05%
2022/03/10	16	239.19	31	239.58	241.00	-15	30,780	-0.05%
2022/03/09	25	224.00	14	223.21	227.00	11	30,999	0.04%
2022/03/08	25.1	223.02	18	223.92	216.00	7.1	30,961	0.02%
2022/03/07	38	225.08	28	223.71	222.00	10	31,407	0.03%
2022/03/04	9	246.33	9	250.39	245.00	0	31,477	0.00%
2022/03/03	33	250.59	28	248.82	246.00	5	31,984	0.02%
2022/03/02	4	249.25	2	248.75	250.00	2	32,633	0.01%
2022/03/01	25	253.24	16	251.34	246.50	9	32,721	0.03%
2022/02/25	20	256.45	27	256.94	254.00	-7	32,163	-0.02%
2022/02/24	107	244.43	113.1	245.56	243.00	-6.1	31,324	-0.02%	大買/大賣/
2022/02/23	16.1	236.81	10	238.10	240.50	6.1	30,098	0.02%
2022/02/21	13	240.31	22	237.27	237.50	-9	29,981	-0.03%
2022/02/18	15	241.03	26.2	241.67	242.00	-11.2	29,739	-0.04%
2022/02/17	31	234.47	25.2	235.23	234.50	5.9	29,288	0.02%
2022/02/16	12	231.29	19.2	232.87	233.50	-7.2	29,726	-0.02%
2022/02/15	5	223.10	21.1	224.43	222.50	-16.1	29,955	-0.05%
2022/02/14	5	217.10	1	217.50	217.50	4	30,312	0.01%
2022/02/11	5.1	223.00	15	222.10	222.00	-10	30,787	-0.03%
2022/02/10	19	219.53	10	218.65	217.50	9	31,135	0.03%
2022/02/09	20	215.48	30.2	219.35	221.50	-10.2	31,084	-0.03%
2022/02/08	13	205.42	14	207.07	205.50	-1	31,235	0.00%
2022/02/07	17	201.62	17	200.76	203.00	0	31,609	0.00%
2022/01/26	3	200.01	2	202.25	200.00	1	32,474	0.00%
2022/01/25	8	201.69	5	203.30	200.50	3	33,702	0.01%
2022/01/24	13	203.54	20	201.80	207.00	-7	34,432	-0.02%
2022/01/21	18.1	208.11	6	205.08	201.00	12.1	35,464	0.03%
2022/01/20	3	217.33	5	220.20	222.00	-2	36,943	-0.01%
2022/01/19	11.1	215.60	4	216.38	215.50	7.1	37,518	0.02%
2022/01/18	4	224.12	5	223.70	222.00	-1	38,503	0.00%
2022/01/17	8.1	223.36	9	221.44	221.50	-0.9	39,119	0.00%
2022/01/14	9.1	214.79	4	215.88	220.00	5.1	39,465	0.01%
2022/01/13	4	217.88	8	217.50	218.00	-4	39,962	-0.01%
2022/01/12	11	215.23	3	214.17	216.00	8	41,611	0.02%
2022/01/11	21	209.93	18	210.31	208.50	3	42,418	0.01%
2022/01/10	4.1	212.61	4	213.38	209.50	0.1	42,602	0.00%
2022/01/07	8.1	216.74	3	217.50	217.50	5.1	42,644	0.01%
2022/01/06	11.1	223.37	3.5	224.43	221.00	7.6	42,499	0.02%
2022/01/05	10	232.70	6	235.08	230.00	4	42,443	0.01%
2022/01/04	3	234.00	4	236.00	237.00	-1	42,333	0.00%
2022/01/03	8	234.06	4	235.88	231.00	4	42,224	0.01%
2021/12/30	3	231.67	1	232.50	231.00	2	42,145	0.00%
2021/12/29	9	234.78	2.5	234.40	233.00	6.5	42,103	0.02%
2021/12/28	10	238.60	2	238.50	239.00	8	42,363	0.02%
2021/12/27	28	243.09	34	240.13	236.00	-6	42,571	-0.01%
2021/12/24	18	238.78	19	239.61	239.00	-1	42,333	0.00%
2021/12/23	39	235.85	54.1	237.99	240.00	-15.1	42,380	-0.04%
2021/12/22	9	225.28	13.2	225.45	227.50	-4.2	41,890	-0.01%
2021/12/21	5.1	216.99	5	219.70	222.50	0.1	41,888	0.00%
2021/12/20	13	220.23	10	219.45	218.00	3	42,008	0.01%
2021/12/17	9.3	224.11	8	226.19	222.00	1.3	41,913	0.00%
2021/12/16	6.2	222.35	8	222.50	225.00	-1.8	41,271	0.00%
2021/12/15	6.1	220.61	7.1	221.16	221.50	-1	41,202	0.00%
2021/12/14	7.1	216.63	1	217.50	216.00	6.1	41,149	0.01%
2021/12/13	9	221.56	4.1	222.76	220.50	4.9	41,250	0.01%
2021/12/10	2	221.25	7	220.71	224.50	-5	41,011	-0.01%
2021/12/09	9.4	222.09	6	223.42	218.00	3.4	40,704	0.01%
2021/12/08	2.1	221.52	7.3	222.54	221.00	-5.2	40,307	-0.01%
2021/12/07	8.4	220.63	4	224.25	216.50	4.4	40,093	0.01%
2021/12/06	4	217.88	4	218.25	219.00	0	39,898	0.00%
2021/12/03	4	213.38	7.1	216.32	217.50	-3.1	40,230	-0.01%
2021/12/02	31.1	217.92	19	214.24	213.00	12.1	40,435	0.03%
2021/12/01	37.1	223.35	35	223.46	223.50	2.1	40,183	0.01%
2021/11/30	26.2	223.66	18.2	225.89	228.00	8.1	40,365	0.02%
2021/11/29	8	208.00	9.3	207.53	213.00	-1.3	39,603	0.00%
2021/11/26	41.1	206.52	36	207.72	207.50	5.1	39,141	0.01%
2021/11/25	11.1	204.93	30.1	206.51	210.50	-19	38,392	-0.05%
2021/11/24	15	199.67	12	200.58	198.50	3	37,769	0.01%
2021/11/23	7.3	195.54	7	196.29	197.00	0.3	37,719	0.00%
2021/11/22	14	190.36	11	193.18	196.00	3	37,712	0.01%
2021/11/19	11	195.45	14	194.43	195.50	-3	37,944	-0.01%
2021/11/18	6.5	192.46	8	190.94	192.50	-1.5	37,931	0.00%
2021/11/17	3	194.50	9	195.00	198.00	-6	37,752	-0.02%
2021/11/16	17	194.76	17	195.82	195.00	0	37,770	0.00%
2021/11/15	23	201.13	8	201.31	196.00	15	37,550	0.04%
2021/11/12	33	202.55	58.4	199.21	202.00	-25.4	37,218	-0.07%
2021/11/11	45	197.19	40	198.61	195.00	5	36,710	0.01%
2021/11/10	12	196.42	16	196.01	199.50	-4	36,293	-0.01%
2021/11/09	15	196.17	29.2	195.82	192.50	-14.2	36,056	-0.04%
2021/11/08	19.2	189.21	23.2	189.74	190.00	-4.1	35,453	-0.01%
2021/11/05	46.3	191.71	43	188.35	195.00	3.3	35,339	0.01%
2021/11/04	18.2	191.55	22.4	193.09	190.00	-4.2	34,840	-0.01%
2021/11/03	77	186.39	41	187.02	187.50	36	34,226	0.11%
2021/11/02	58	194.11	55	194.34	196.00	3	33,303	0.01%
2021/11/01	34.2	191.46	40.2	193.45	189.00	-6	32,188	-0.02%
2021/10/29	71.4	184.88	67.1	183.36	190.00	4.3	31,402	0.01%
2021/10/28	46.1	177.25	49	178.14	178.50	-2.9	30,448	-0.01%
2021/10/27	39	168.90	43	168.85	171.50	-4	28,531	-0.01%
2021/10/26	33	156.55	49	155.92	156.00	-16	28,742	-0.06%
2021/10/25	6	147.58	13.2	147.67	150.50	-7.2	29,124	-0.02%
2021/10/22	22	144.05	21	145.43	143.50	1	29,002	0.00%
2021/10/21	15	142.97	14	142.79	142.00	1	28,860	0.00%
2021/10/20	102	146.13	90	145.78	145.50	12	28,646	0.04%	大買/
2021/10/19	20	140.25	19	136.45	141.50	1	27,469	0.00%
2021/10/18	9	129.61	15	128.83	129.00	-6	27,003	-0.02%
2021/10/15	51	126.27	45	125.73	126.00	6	27,093	0.02%
2021/10/14	8	116.06	8	117.38	117.00	0	26,922	0.00%
2021/10/13	3.4	117.74	3	118.83	116.00	0.4	26,806	0.00%
2021/10/12	1.5	124.67	0	0.00	124.00	1.5	26,618	0.01%
2021/10/07	2	126.00	3.1	126.76	126.50	-1.1	27,350	0.00%
2021/10/06	1.1	121.55	0	0.00	121.50	1.1	27,579	0.00%
2021/10/05	3	123.67	14	119.89	125.50	-11	28,182	-0.04%
2021/10/04	2	126.00	3	123.83	122.50	-1	28,552	0.00%
2021/10/01	8	127.81	13	128.92	127.50	-5	29,957	-0.02%
2021/09/29	3	131.33	0	0.00	131.00	3	30,847	0.01%
2021/09/28	11	136.86	12	134.29	137.00	-1	31,223	0.00%
2021/09/27	7	138.36	4	139.13	138.00	3	31,120	0.01%
2021/09/24	2	143.75	2	143.75	143.00	0	31,299	0.00%
2021/09/23	1	142.50	2	144.50	142.00	-1	31,283	0.00%
2021/09/22	3	141.67	0.1	142.00	141.00	2.9	31,298	0.01%
2021/09/17	1	147.00	0	0.00	147.50	1	31,413	0.00%
2021/09/16	3	145.83	5	145.90	145.50	-2	31,702	-0.01%
2021/09/15	1	141.50	1	142.00	141.50	0	32,148	0.00%
2021/09/14	0	0.00	1	142.50	142.50	-1	32,906	0.00%
2021/09/13	2	143.50	0	0.00	144.50	2	34,201	0.01%
2021/09/10	2	144.75	0	0.00	145.50	2	34,822	0.01%
2021/09/09	9	142.89	9	143.67	144.00	0	35,693	0.00%
2021/09/08	11	142.09	9	140.61	143.00	2	36,309	0.01%
2021/09/07	39	148.04	39	147.95	148.50	0	36,278	0.00%
2021/09/06	6	155.00	6.1	155.01	154.50	-0.1	36,028	0.00%
2021/09/03	105	155.38	121	153.05	155.00	-16	36,071	-0.04%	大買/大賣/
2021/09/02	4	150.25	16	149.34	147.50	-12	36,138	-0.03%
2021/09/01	13	149.31	14	147.79	148.50	-1	36,936	0.00%
2021/08/31	2	145.50	7	146.14	147.50	-5	38,702	-0.01%
2021/08/30	18	146.69	21	147.02	148.00	-3	40,199	-0.01%
2021/08/27	21	143.21	6	143.67	144.50	15	40,642	0.04%
2021/08/26	6	140.92	4	143.38	139.50	2	41,119	0.00%
2021/08/25	20	142.80	23	143.33	142.50	-3	41,272	-0.01%
2021/08/24	12	140.00	9	137.61	136.50	3	41,305	0.01%
2021/08/23	2	138.25	4	138.38	138.00	-2	41,850	0.00%
2021/08/20	1	134.50	0	0.00	134.00	1	41,914	0.00%
2021/08/19	3	132.33	3	133.50	131.00	0	41,943	0.00%
2021/08/18	7	135.71	10	133.35	138.00	-3	41,982	-0.01%
2021/08/17	26	133.85	18	131.94	128.50	8	42,183	0.02%
2021/08/16	10	133.90	7	136.14	136.50	3	42,389	0.01%
2021/08/13	7	136.36	0	0.00	135.00	7	42,727	0.02%
2021/08/12	1	140.00	2	141.00	142.00	-1	42,740	0.00%
2021/08/11	4	137.75	2	141.00	138.50	2	42,965	0.00%
2021/08/10	9.1	141.77	3	140.83	141.00	6.1	43,419	0.01%
2021/08/09	4	146.13	1	146.00	145.00	3	43,941	0.01%
2021/08/06	2	145.50	1	145.50	146.00	1	44,561	0.00%
2021/08/05	15	150.77	16	149.22	148.50	-1	44,987	0.00%
2021/08/04	6	147.83	13	147.88	147.00	-7	45,362	-0.02%
2021/08/03	19	148.79	6	148.67	150.00	13	45,466	0.03%
2021/08/02	7	145.79	4	146.88	145.50	3	45,164	0.01%
2021/07/30	31	147.77	17	147.85	146.00	14	45,517	0.03%
2021/07/29	11	148.45	35	149.19	151.50	-24	45,311	-0.05%
2021/07/28	18	134.50	107	131.36	138.00	-89	44,177	-0.20%	大賣/
2021/07/27	64	143.13	21	142.05	142.00	43	44,252	0.10%
2021/07/26	1	140.50	70	145.96	146.00	-69	44,447	-0.16%
2021/07/23	123	142.83	16	145.34	139.50	107	45,863	0.23%	大買/鉅額交易
2021/07/22	13	145.19	37	146.50	146.50	-24	45,892	-0.05%
2021/07/21	13	142.38	14	141.61	137.50	-1	45,871	0.00%
2021/07/20	4	144.13	22	142.93	141.50	-18	46,677	-0.04%
2021/07/19	1	144.50	12	142.50	142.00	-11	46,741	-0.02%
2021/07/16	22	143.23	19	143.16	143.50	3	46,909	0.01%
2021/07/15	57	142.81	52	143.86	143.50	5	46,916	0.01%
2021/07/14	10	140.75	12.1	141.26	143.00	-2.1	46,657	0.00%
2021/07/13	4	140.38	5	140.90	136.00	-1	46,685	0.00%
2021/07/12	25	142.44	13	142.38	140.50	12	46,350	0.03%
2021/07/09	26.7	142.06	21	141.45	142.50	5.7	45,699	0.01%
2021/07/08	43	143.85	51.1	143.34	141.00	-8.1	45,170	-0.02%
2021/07/07	1,026	138.23	1,030.1	138.46	137.00	-4.1	43,617	-0.01%	大買/大賣/
2021/07/06	510.5	135.94	510	134.78	132.50	0.5	42,823	0.00%	大買/大賣/
2021/07/05	514	134.90	510	132.00	132.00	4	42,622	0.01%	大買/大賣/
2021/07/02	7	125.50	4	126.50	126.50	3	42,212	0.01%
2021/07/01	44	123.82	7	124.57	123.50	37	42,277	0.09%
2021/06/30	1	129.50	3	129.00	129.00	-2	42,027	0.00%
2021/06/29	1	129.50	1	130.50	127.50	0	42,316	0.00%
2021/06/28	8	127.38	9	128.44	129.00	-1	42,459	0.00%
2021/06/25	7.1	128.35	15	128.63	127.50	-8	43,049	-0.02%
2021/06/24	19	132.08	18.5	132.99	131.00	0.5	42,902	0.00%
2021/06/23	22.1	136.19	34	134.75	132.00	-11.9	42,736	-0.03%
2021/06/22	30.5	136.62	23.4	136.08	134.50	7.1	42,414	0.02%
2021/06/21	42	132.50	45	132.22	131.00	-3	41,300	-0.01%
2021/06/18	30	135.02	24	135.79	130.00	6	40,949	0.01%
2021/06/17	12	133.75	11.4	132.26	134.00	0.6	40,204	0.00%
2021/06/16	18	129.58	17.4	128.04	126.00	0.6	39,790	0.00%
2021/06/15	13	127.27	7	126.93	127.00	6	39,540	0.02%
2021/06/11	4	125.13	3.1	126.71	124.50	0.9	39,293	0.00%
2021/06/10	28	127.02	22	127.89	129.00	6	38,866	0.02%
2021/06/09	18	127.75	13.4	129.33	127.00	4.6	38,364	0.01%
2021/06/08	54.1	129.46	44	130.92	125.50	10.1	37,625	0.03%
2021/06/07	47	122.57	51.4	122.63	127.50	-4.4	35,915	-0.01%
2021/06/04	17	117.82	17	117.85	117.50	0	34,528	0.00%
2021/06/03	38	118.14	33.1	116.75	121.50	5	34,260	0.01%
2021/06/02	25	113.40	21	111.93	110.50	4	33,571	0.01%
2021/06/01	17	113.29	613	112.84	113.00	-596	33,590	-1.77%	大賣/鉅額交易
2021/05/31	606	111.97	16.1	110.46	112.50	589.9	33,698	1.75%	大買/鉅額交易
2021/05/28	2	104.00	5.3	104.53	104.50	-3.3	33,554	-0.01%
2021/05/27	3.1	100.32	5	101.10	101.00	-1.9	33,888	-0.01%
2021/05/26	16.2	104.98	7	103.43	103.00	9.2	34,331	0.03%
2021/05/25	21	106.02	33	106.12	105.50	-12	35,061	-0.03%
2021/05/24	5	100.48	12	101.33	103.50	-7	36,108	-0.02%
2021/05/21	7	98.67	23	98.34	100.50	-16	37,302	-0.04%
2021/05/20	17	96.89	10	96.21	94.60	7	37,401	0.02%
2021/05/19	18	98.68	8	99.51	98.10	10	37,295	0.03%
2021/05/18	9	100.09	9	98.60	99.70	0	37,232	0.00%
2021/05/17	7	95.38	8	94.30	93.10	-1	37,215	0.00%
2021/05/14	2	95.95	7	97.93	95.00	-5	37,677	-0.01%
2021/05/13	3	92.27	8	94.20	94.60	-5	38,375	-0.01%
2021/05/12	52	94.26	47.1	95.97	91.20	4.9	38,151	0.01%
2021/05/11	15	99.09	13	98.49	96.40	2	37,916	0.01%
2021/05/10	14	104.07	14	102.57	101.50	0	37,896	0.00%
2021/05/07	22	107.91	27	107.02	106.50	-5	37,982	-0.01%
2021/05/06	50.1	105.75	50	103.62	106.50	0.1	37,971	0.00%
2021/05/05	14	100.52	7	100.41	99.00	7	37,700	0.02%
2021/05/04	12	106.96	10	104.20	104.50	2	37,873	0.01%
2021/05/03	11.1	115.11	18	114.61	109.50	-7	37,914	-0.02%
2021/04/29	64	115.85	79	117.42	115.00	-15	38,351	-0.04%
2021/04/28	3	108.83	63	111.02	112.50	-60	36,899	-0.16%
2021/04/27	7	101.00	27	102.09	102.50	-20	36,684	-0.05%
2021/04/26	9	98.19	70	97.45	99.80	-61	36,282	-0.17%
2021/04/23	27	93.60	2	93.75	94.20	25	35,756	0.07%
2021/04/22	2	92.50	6	92.48	90.80	-4	36,308	-0.01%
2021/04/21	11	93.32	33	92.72	92.60	-22	36,378	-0.06%
2021/04/20	13	93.32	7	93.46	93.30	6	37,309	0.02%
2021/04/19	4	93.00	1	93.50	93.20	3	38,595	0.01%
2021/04/16	0	0.00	3	90.10	90.10	-3	38,726	-0.01%
2021/04/15	0	0.00	2	88.00	87.90	-2	39,070	-0.01%
2021/04/14	4	86.65	25	86.20	87.50	-21	39,642	-0.05%
2021/04/13	1	89.00	0	0.00	88.00	1	41,201	0.00%
2021/04/12	1	91.00	6	92.10	89.60	-5	42,270	-0.01%
2021/04/09	33	92.80	26	92.98	91.70	7	43,353	0.02%
2021/04/08	11	92.11	20	92.39	92.90	-9	43,479	-0.02%
2021/04/07	36	92.13	46	91.86	91.40	-10	43,664	-0.02%
2021/04/06	6	93.53	61	93.18	93.10	-55	43,839	-0.13%
2021/04/01	39	91.64	41	91.88	91.60	-2	43,770	0.00%
2021/03/31	63	91.66	59	91.89	91.50	4	43,520	0.01%
2021/03/30	19	92.29	49	92.21	91.20	-30	43,491	-0.07%
2021/03/29	7	90.03	3	90.10	89.80	4	43,283	0.01%
2021/03/26	42	89.94	45	87.67	89.90	-3	43,297	-0.01%
2021/03/25	52	86.50	17	87.96	85.90	35	43,389	0.08%
2021/03/24	10	88.42	3	89.10	87.90	7	43,405	0.02%
2021/03/23	25	88.89	14	89.31	88.00	11	44,490	0.02%
2021/03/22	56	88.21	43	87.80	87.70	13	45,900	0.03%
2021/03/19	26	90.40	16	89.10	89.00	10	46,716	0.02%
2021/03/18	1	93.20	79	92.90	92.10	-78	46,643	-0.17%
2021/03/17	2	91.30	3	91.43	90.90	-1	47,115	0.00%
2021/03/16	27	91.00	0	0.00	90.70	27	47,263	0.06%
2021/03/15	8	90.96	1	91.60	90.60	7	47,636	0.01%
2021/03/12	62	92.43	16	92.26	91.50	46	47,867	0.10%
2021/03/11	8	89.10	49.3	90.92	92.90	-41.3	47,966	-0.09%
2021/03/10	10	88.86	51.1	88.75	88.70	-41.1	48,491	-0.08%
2021/03/09	155.3	88.58	33	86.70	86.60	122.3	48,790	0.25%	大買/鉅額交易
2021/03/08	87	91.43	38	92.80	90.20	49	48,940	0.10%
2021/03/05	41	91.44	43	91.23	91.20	-2	50,104	0.00%
2021/03/04	1.1	92.43	1	92.70	92.70	0.1	52,442	0.00%
2021/03/03	37	92.44	35	91.87	91.80	2	53,757	0.00%
2021/03/02	32	97.82	31	94.48	94.30	1	55,577	0.00%
2021/02/26	2	97.25	10	97.33	97.50	-8	56,057	-0.01%
2021/02/25	73	98.62	13	99.28	95.60	60	56,942	0.11%
2021/02/24	49	100.23	38	100.89	97.00	11	57,015	0.02%
2021/02/23	333	99.50	378.1	100.29	99.60	-45.1	55,581	-0.08%	大買/大賣/
2021/02/22	36	95.34	108.2	93.46	95.40	-72.2	54,311	-0.13%	大賣/
2021/02/19	37	91.62	59	92.44	91.60	-22	53,977	-0.04%
2021/02/18	83	90.54	64	91.29	91.60	19	54,251	0.04%
2021/02/17	104	90.84	112	91.59	91.60	-8	54,421	-0.01%	大買/大賣/
2021/02/05	52	83.89	77	86.95	89.70	-25	54,179	-0.05%
2021/02/04	104	83.77	96.1	83.83	84.10	7.9	53,694	0.01%	大買/
2021/02/03	59	87.00	45	88.64	86.30	14	53,575	0.03%
2021/02/02	5	88.70	4	88.85	88.70	1	54,535	0.00%
2021/02/01	6.1	85.84	2.1	86.55	85.80	3.9	54,538	0.01%
2021/01/29	35	89.19	33.3	86.50	86.50	1.7	55,129	0.00%
2021/01/28	31.3	88.54	5	88.66	88.10	26.3	55,493	0.05%
2021/01/27	65	93.00	47	92.77	92.60	18	55,971	0.03%
2021/01/26	73.1	94.76	19	96.05	94.00	54.1	56,395	0.10%
2021/01/25	41	98.03	15	97.22	95.70	26	57,058	0.05%
2021/01/22	52	96.94	137	99.87	101.00	-85	57,884	-0.15%	大賣/
2021/01/21	23	94.29	20.3	95.24	95.60	2.7	59,732	0.00%
2021/01/20	35.2	96.06	5	95.06	92.40	30.2	61,407	0.05%
2021/01/19	14.2	96.38	0	0.00	96.40	14.2	61,789	0.02%
2021/01/18	42.1	97.31	4	95.70	95.00	38.1	61,976	0.06%
2021/01/15	15	98.59	27.1	99.08	100.00	-12.1	61,555	-0.02%
2021/01/14	43	97.28	32.1	96.95	96.70	10.9	61,284	0.02%
2021/01/13	75.1	99.76	49	101.38	97.60	26.1	61,781	0.04%
2021/01/12	58.2	96.04	74.2	97.56	99.40	-16	61,431	-0.03%
2021/01/11	13	93.66	8	93.80	94.90	5	60,811	0.01%
2021/01/08	18	90.44	19	91.03	90.20	-1	61,011	0.00%
2021/01/07	32	92.51	32	92.93	92.10	0	61,312	0.00%
2021/01/06	21	94.49	24	93.92	91.10	-3	61,376	0.00%
2021/01/05	43	92.82	85	92.12	94.30	-42	60,159	-0.07%
2021/01/04	31	91.49	89	90.46	90.50	-58	60,302	-0.10%
2020/12/31	41	87.50	36	87.98	87.40	5	60,960	0.01%
2020/12/30	8	87.01	3	87.50	86.90	5	61,035	0.01%
2020/12/29	4	86.25	37	86.34	85.70	-33	61,404	-0.05%
2020/12/28	39	84.00	41	84.93	85.30	-2	61,824	0.00%
2020/12/25	39	84.92	1	84.50	84.00	38	62,192	0.06%
2020/12/24	21	84.73	12	85.00	84.50	9	63,048	0.01%
2020/12/23	57	83.10	137	85.25	86.20	-80	63,601	-0.13%	大賣/
2020/12/22	61	83.01	63	83.99	82.10	-2	63,628	0.00%
2020/12/21	102	83.66	47	83.81	84.40	55	63,914	0.09%	大買/
2020/12/18	68	85.88	69	86.96	85.60	-1	63,587	0.00%
2020/12/17	109	86.78	116	88.13	86.00	-7	63,837	-0.01%	大買/大賣/
2020/12/16	119	87.61	132	88.03	86.70	-13	63,035	-0.02%	大買/大賣/
2020/12/15	105	85.56	121	84.95	85.80	-16	61,831	-0.03%	大買/大賣/
2020/12/14	4	83.83	2	82.60	83.80	2	61,512	0.00%
2020/12/11	7	82.71	6	82.95	81.60	1	61,773	0.00%
2020/12/10	8.2	82.31	8	82.69	82.20	0.2	62,338	0.00%
2020/12/09	97	83.26	50	84.98	83.20	47	62,771	0.07%
2020/12/08	65	84.21	71	83.09	84.50	-6	62,827	-0.01%
2020/12/07	60	82.02	58	82.68	82.00	2	62,863	0.00%
2020/12/04	28	82.21	4	81.40	81.30	24	62,840	0.04%
2020/12/03	135	84.21	92	84.99	83.70	43	62,580	0.07%	大買/
2020/12/02	123	85.30	109	85.49	85.20	14	63,063	0.02%	大買/大賣/
2020/12/01	65	85.41	13	86.64	84.70	52	63,151	0.08%
2020/11/30	107	91.64	124.5	92.08	89.90	-17.5	62,581	-0.03%	大買/大賣/
2020/11/27	81.5	91.13	88	90.06	90.40	-6.5	60,742	-0.01%
2020/11/26	153	88.85	221.2	87.45	89.60	-68.2	60,438	-0.11%	大買/大賣/
2020/11/25	148	83.26	152	84.03	83.10	-4	58,650	-0.01%	大買/大賣/
2020/11/24	195	82.22	190	81.27	82.00	5	58,605	0.01%	大買/大賣/
2020/11/23	169	78.43	223	78.01	78.70	-54	57,910	-0.09%	大買/大賣/
2020/11/20	6	75.72	12	75.40	75.70	-6	57,502	-0.01%
2020/11/19	91	74.98	86	75.52	74.90	5	58,172	0.01%
2020/11/18	144	75.34	106	75.13	75.50	38	59,352	0.06%	大買/大賣/
2020/11/17	54	75.08	69	75.34	74.60	-15	61,134	-0.02%
2020/11/16	55	74.29	37	74.84	74.60	18	62,521	0.03%
2020/11/13	26	73.97	33	72.74	74.10	-7	63,706	-0.01%
2020/11/12	128	73.02	135	74.98	72.60	-7	64,521	-0.01%	大買/大賣/
2020/11/11	145	74.11	141	73.38	74.30	4	65,185	0.01%	大買/大賣/
2020/11/10	52	71.76	95	71.78	71.50	-43	66,517	-0.06%
2020/11/09	139	69.59	112	70.32	69.50	27	69,019	0.04%	大買/大賣/
2020/11/06	108	69.08	86	69.51	68.80	22	71,463	0.03%	大買/
2020/11/05	54	68.83	62	69.40	68.80	-8	72,740	-0.01%
2020/11/04	101	68.39	133	67.54	68.80	-32	72,944	-0.04%	大買/大賣/
2020/11/03	31.2	66.05	17	65.90	66.30	14.2	72,802	0.02%
2020/11/02	105.2	66.67	107.5	67.78	65.20	-2.3	73,546	0.00%	大買/大賣/
2020/10/30	104	68.65	101.3	69.34	68.20	2.8	74,091	0.00%	大買/大賣/
2020/10/29	119.1	69.17	65	69.54	67.90	54.1	73,573	0.07%	大買/
2020/10/28	208	77.81	161	74.97	74.90	47	71,088	0.07%	大買/大賣/
2020/10/27	113	83.85	95	81.64	81.60	18	70,088	0.03%	大買/
2020/10/26	13	84.46	12	84.68	85.40	1	70,887	0.00%
2020/10/23	117	86.50	93	85.28	85.10	24	71,376	0.03%	大買/
2020/10/22	167	86.35	205	86.39	87.30	-38	72,429	-0.05%	大買/大賣/
2020/10/21	30	87.93	26	85.78	86.40	4	72,400	0.01%
2020/10/20	104	85.40	110	86.40	88.00	-6	71,906	-0.01%	大買/大賣/
2020/10/19	117	85.62	99	86.03	85.50	18	71,528	0.03%	大買/
2020/10/16	79	86.20	104	87.02	83.70	-25	71,336	-0.04%	大賣/
2020/10/15	107	85.93	105	86.43	85.50	2	71,712	0.00%	大買/大賣/
2020/10/14	18	85.24	19	85.87	85.60	-1	71,470	0.00%
2020/10/13	64	84.67	63	85.55	85.50	1	71,194	0.00%
2020/10/12	83	85.71	84	86.54	85.20	-1	70,769	0.00%
2020/10/08	26	82.55	59	81.83	84.80	-33	69,865	-0.05%
2020/10/07	65	77.56	71	78.89	79.00	-6	68,398	-0.01%
2020/10/06	143	78.03	133	79.48	77.70	10	68,258	0.01%	大買/大賣/
2020/10/05	65	75.35	80	76.14	78.20	-15	67,908	-0.02%
2020/09/30	3	74.03	1	73.90	74.40	2	67,513	0.00%
2020/09/29	77	77.14	78	78.39	74.10	-1	67,447	0.00%
2020/09/28	94	73.64	88	74.60	77.50	6	67,495	0.01%
2020/09/25	83	72.01	82	74.34	72.50	1	68,043	0.00%
2020/09/24	48	75.70	44	73.97	73.80	4	68,601	0.01%
2020/09/23	38.3	77.63	43	78.10	77.30	-4.8	68,536	-0.01%
2020/09/22	48	78.50	48	77.44	77.40	0	69,533	0.00%
2020/09/21	39	77.82	33	78.83	78.90	6	70,822	0.01%
2020/09/18	74	78.64	61	79.70	78.20	13	70,780	0.02%
2020/09/17	64	78.49	74	79.05	80.20	-10	71,756	-0.01%
2020/09/16	24	78.00	13	78.17	77.90	11	71,586	0.02%
2020/09/15	120	76.22	210.3	76.97	76.30	-90.3	71,361	-0.13%	大買/大賣/
2020/09/14	75	75.20	28	75.33	76.00	47	70,461	0.07%
2020/09/11	68	72.16	64	72.65	72.30	4	70,578	0.01%
2020/09/10	12	73.45	6	72.60	72.90	6	70,539	0.01%
2020/09/09	52	71.28	59	73.21	73.90	-7	70,631	-0.01%
2020/09/08	107	73.19	105	74.26	73.20	2	70,710	0.00%	大買/大賣/
2020/09/07	111	74.99	110	72.09	72.10	1	70,942	0.00%	大買/大賣/
2020/09/04	126	76.62	107	75.72	75.70	19	71,624	0.03%	大買/大賣/
2020/09/03	132	78.70	147.3	78.64	78.60	-15.3	72,189	-0.02%	大買/大賣/
2020/09/02	112	76.50	110	76.79	76.80	2	71,634	0.00%	大買/大賣/
2020/09/01	139	74.71	124.3	75.93	77.40	14.7	71,278	0.02%	大買/大賣/
2020/08/31	71	75.25	29	75.91	73.60	42	70,230	0.06%
2020/08/28	160	76.02	169	74.64	74.50	-9	70,159	-0.01%	大買/大賣/
2020/08/27	15	80.33	33	78.48	77.30	-18	69,615	-0.03%
2020/08/26	108	79.58	102	79.51	79.60	6	70,441	0.01%	大買/大賣/
2020/08/25	13	79.48	15	79.57	78.70	-2	71,019	0.00%
2020/08/24	47	77.75	45	78.14	79.20	2	70,251	0.00%
2020/08/21	50	81.61	62	81.61	80.60	-12	69,177	-0.02%
2020/08/20	56.2	80.95	26	83.00	79.70	30.2	67,258	0.04%
2020/08/19	61	87.78	61	87.47	88.50	0	65,728	0.00%
2020/08/18	51	84.28	46	84.05	84.10	5	64,433	0.01%
2020/08/17	37.2	83.66	40	84.11	83.00	-2.8	63,683	0.00%
2020/08/14	101	83.02	100	83.14	85.00	1	62,732	0.00%	大買/
2020/08/13	150.2	88.53	149	86.16	80.60	1.2	60,857	0.00%	大買/大賣/
2020/08/12	233	87.03	184.3	86.78	89.00	48.7	58,690	0.08%	大買/大賣/
2020/08/11	31	79.48	38	79.14	81.60	-7	56,951	-0.01%
2020/08/10	11.3	76.96	8	76.18	76.00	3.3	55,194	0.01%
2020/08/07	14.3	75.83	13	76.19	75.50	1.3	54,697	0.00%
2020/08/06	65	75.19	68.2	75.33	76.10	-3.2	54,167	-0.01%
2020/08/05	30	72.10	49	70.89	73.70	-19	52,876	-0.04%
2020/08/04	36	66.68	24	65.53	67.00	12	51,476	0.02%
2020/08/03	24	63.96	28	63.95	63.40	-4	51,017	-0.01%
2020/07/31	16	63.92	11.9	63.87	64.30	4.1	51,372	0.01%
2020/07/30	51	62.10	60.4	61.64	62.90	-9.4	50,629	-0.02%
2020/07/29	43	59.30	60	58.39	59.00	-17	49,351	-0.03%
2020/07/28	36	57.85	32	58.21	59.40	4	48,793	0.01%
2020/07/27	14	56.50	54	56.78	56.50	-40	48,176	-0.08%
2020/07/24	112	55.31	104	54.90	54.70	8	49,017	0.02%	大買/大賣/
2020/07/23	44	56.33	43	56.31	56.30	1	49,234	0.00%
2020/07/22	38	56.32	22	56.61	56.50	16	49,184	0.03%
2020/07/21	22	55.97	47	56.03	56.60	-25	48,638	-0.05%
2020/07/20	10	52.20	62	52.53	53.40	-52	47,666	-0.11%
2020/07/17	59	52.07	9	52.47	50.80	50	47,414	0.11%
2020/07/16	10	52.20	13	52.72	52.40	-3	47,493	-0.01%
2020/07/15	38	52.66	84	53.00	51.80	-46	47,550	-0.10%
2020/07/14	70.3	52.68	15	52.65	52.20	55.3	47,732	0.12%
2020/07/13	6	54.40	2	54.70	53.90	4	47,803	0.01%
2020/07/10	52.3	56.83	65	54.59	54.40	-12.7	48,323	-0.03%
2020/07/09	5	56.70	7	56.96	56.50	-2	48,738	0.00%
2020/07/08	146.4	56.19	140	56.50	56.30	6.4	49,117	0.01%	大買/大賣/
2020/07/07	140	55.81	131	57.86	55.90	9	48,970	0.02%	大買/大賣/
2020/07/06	239	57.16	232.5	55.49	57.30	6.5	48,832	0.01%	大買/大賣/
2020/07/03	52	51.08	58.5	51.50	53.50	-6.5	48,232	-0.01%
2020/07/02	151	50.80	159	50.23	50.80	-8	47,947	-0.02%	大買/大賣/
2020/07/01	196	49.70	194	51.20	49.45	2	47,983	0.00%	大買/大賣/
2020/06/30	192	50.06	224	48.01	50.10	-32	47,110	-0.07%	大買/大賣/
2020/06/29	56	46.32	51	46.72	46.30	5	46,253	0.01%
2020/06/24	155	47.24	137	47.55	47.00	18	46,104	0.04%	大買/大賣/
2020/06/23	110	46.09	105	46.66	46.10	5	45,327	0.01%	大買/大賣/
2020/06/22	50	45.90	60	45.84	45.85	-10	45,315	-0.02%
2020/06/19	5	45.83	5	45.94	45.95	0	45,664	0.00%
2020/06/18	2	45.40	20	45.45	45.75	-18	45,725	-0.04%
2020/06/17	12	45.45	4	44.95	45.00	8	45,501	0.02%
2020/06/16	20	45.34	20	44.90	45.00	0	45,354	0.00%
2020/06/15	12.5	44.31	15	44.35	44.00	-2.5	45,893	-0.01%
2020/06/12	30	44.83	38	44.84	44.80	-8	45,967	-0.02%
2020/06/11	50	45.78	39	45.53	44.65	11	45,829	0.02%
2020/06/10	50	44.80	50	45.06	45.20	0	44,609	0.00%
2020/06/09	15	43.63	9	43.43	43.30	6	43,921	0.01%
2020/06/08	9.5	44.45	16	44.44	43.85	-6.5	44,642	-0.01%
2020/06/05	26	45.04	3	45.10	44.80	23	44,671	0.05%
2020/06/04	0	0.00	16	44.41	44.80	-16	44,895	-0.04%
2020/06/03	13	43.40	17	43.56	43.80	-4	44,819	-0.01%
2020/06/02	11	45.34	14	45.11	43.40	-3	44,441	-0.01%
2020/06/01	15	41.80	45	43.70	44.10	-30	43,713	-0.07%
2020/05/29	1	40.45	0	0.00	40.10	1	42,868	0.00%
2020/05/28	34	40.15	51	40.55	40.40	-17	43,321	-0.04%
2020/05/27	0	0.00	32	40.31	39.90	-32	43,190	-0.07%
2020/05/26	17	39.97	6	40.55	40.00	11	43,422	0.03%
2020/05/25	33	39.36	0	0.00	39.40	33	43,314	0.08%
2020/05/22	2	40.20	7	40.01	39.15	-5	43,210	-0.01%
2020/05/21	7	40.63	59.4	40.44	40.75	-52.4	42,963	-0.12%
2020/05/20	6	39.45	8	39.52	39.60	-2	42,730	0.00%
2020/05/19	89	38.81	98.6	37.62	39.10	-9.6	42,249	-0.02%
2020/05/18	100	39.76	1	39.70	39.55	99	40,794	0.24%
2020/05/15	30.5	42.73	30	43.37	43.90	0.5	39,772	0.00%
2020/05/14	2	43.93	0	0.00	42.80	2	39,458	0.01%
2020/05/13	12.5	44.93	10	45.12	44.70	2.5	39,414	0.01%
2020/05/11	8	45.90	6.4	45.33	44.95	1.6	40,066	0.00%
2020/05/08	2	44.60	33	44.99	44.70	-31	39,944	-0.08%
2020/05/07	15	44.23	62.6	44.47	44.30	-47.6	39,895	-0.12%
2020/05/06	0	0.00	3	43.13	43.05	-3	39,295	-0.01%
2020/05/05	4.6	42.95	10	43.90	42.50	-5.4	39,282	-0.01%
2020/05/04	36	42.30	11	42.14	43.00	25	39,354	0.06%
2020/04/30	24	42.76	7.6	43.02	42.85	16.4	39,758	0.04%
2020/04/29	22	41.22	50	41.10	42.00	-28	39,510	-0.07%
2020/04/28	42	39.04	46	39.08	39.45	-4	38,831	-0.01%
2020/04/27	21	38.26	4	38.28	38.30	17	38,629	0.04%
2020/04/24	1	37.40	0	0.00	37.45	1	38,706	0.00%
2020/04/23	13	37.71	3	37.65	37.60	10	38,911	0.03%
2020/04/22	0	0.00	1	36.05	37.45	-1	39,313	0.00%
2020/04/21	2.6	36.80	5	36.50	36.65	-2.4	39,455	-0.01%
2020/04/20	2.6	38.31	0	0.00	38.10	2.6	40,149	0.01%
2020/04/17	9	38.10	21	38.86	38.10	-12	40,384	-0.03%
2020/04/16	0	0.00	6	38.16	38.10	-6	40,082	-0.01%
2020/04/15	30	39.35	38	39.07	37.40	-8	39,668	-0.02%
2020/04/14	25.7	38.13	23	37.94	38.15	2.7	38,970	0.01%
2020/04/13	40	36.39	51	36.18	35.55	-11	38,277	-0.03%
2020/04/10	31	34.80	3	34.67	35.00	28	37,686	0.07%
2020/04/09	31	34.48	66	35.13	34.70	-35	37,724	-0.09%
2020/04/08	36	33.53	33	33.96	34.00	3	37,357	0.01%
2020/04/07	7	32.91	57	32.83	33.15	-50	36,620	-0.14%
2020/04/06	42	31.15	1	30.95	31.35	41	35,705	0.11%
2020/04/01	13	31.73	21	31.77	31.70	-8	35,234	-0.02%
2020/03/31	11	31.82	84	32.54	32.00	-73	35,038	-0.21%
2020/03/30	33	30.31	3	30.58	30.90	30	34,207	0.09%
2020/03/27	13	31.53	42	31.17	30.25	-29	34,448	-0.08%
2020/03/26	57	30.98	1	30.80	31.00	56	34,488	0.16%
2020/03/25	16	30.89	4	30.86	31.10	12	34,099	0.04%
2020/03/24	6	28.75	37	28.74	28.60	-31	33,725	-0.09%
2020/03/23	6	27.21	4	27.10	27.05	2	33,364	0.01%
2020/03/20	1	27.05	304	26.31	27.05	-303	33,143	-0.91%	大賣/鉅額交易
2020/03/19	304	24.60	3	25.65	24.60	301	33,038	0.91%	大買/鉅額交易
2020/03/18	54	27.26	26	27.47	26.20	28	32,226	0.09%
2020/03/17	24	27.26	3	27.57	26.50	21	31,953	0.07%
2020/03/16	3	31.33	17	30.41	28.40	-14	31,401	-0.04%
2020/03/13	34	30.66	12	30.35	31.45	22	31,149	0.07%
2020/03/12	10	34.14	0	0.00	33.70	10	30,591	0.03%
2020/03/11	23	39.17	14	39.01	37.40	9	29,728	0.03%
2020/03/10	15	38.44	1	38.80	38.95	14	29,350	0.05%
2020/03/09	18	40.00	2	41.20	39.50	16	28,782	0.06%
2020/03/06	6	41.67	22	41.63	41.60	-16	28,629	-0.06%
2020/03/05	40	42.54	23	42.48	41.90	17	29,206	0.06%
2020/03/04	14	41.33	14	41.65	41.40	0	28,573	0.00%
2020/03/03	3	40.83	20	42.08	41.45	-17	28,765	-0.06%
2020/03/02	17	39.27	1.6	38.98	39.25	15.4	28,375	0.05%
2020/02/27	11	39.75	1	39.55	40.00	10	28,339	0.04%
2020/02/26	1	41.40	0	0.00	41.25	1	28,229	0.00%
2020/02/25	0.6	41.85	0	0.00	41.75	0.6	28,242	0.00%
2020/02/24	15	41.63	17	41.94	42.45	-2	28,228	-0.01%
2020/02/21	0	0.00	19	41.95	41.70	-19	28,350	-0.07%
2020/02/20	3	42.23	5	42.34	42.00	-2	28,511	-0.01%
2020/02/19	6	41.87	13	42.00	41.75	-7	28,704	-0.02%
2020/02/18	1	40.85	12	41.03	41.10	-11	29,215	-0.04%
2020/02/17	4	41.01	0	0.00	41.35	4	29,396	0.01%
2020/02/14	11	41.70	6	41.97	41.50	5	29,899	0.02%
2020/02/13	45	42.81	5	42.17	42.05	40	30,681	0.13%
2020/02/12	30	42.53	36	42.44	42.85	-6	31,059	-0.02%
2020/02/11	19	40.00	5	40.58	40.30	14	30,346	0.05%
2020/02/10	11	39.42	8	38.83	39.85	3	30,380	0.01%
2020/02/06	5	39.93	6	39.83	40.20	-1	30,529	0.00%
2020/02/05	2	39.63	8	39.68	39.15	-6	30,330	-0.02%
2020/02/04	23	39.95	2	39.65	40.25	21	29,924	0.07%
2020/02/03	4	36.54	21	37.00	36.75	-17	29,326	-0.06%
2020/01/31	5	39.04	25.5	37.58	38.65	-20.5	29,221	-0.07%
2020/01/30	19.5	40.42	4	40.74	40.35	15.5	28,739	0.05%
2020/01/20	16	44.68	29	44.27	44.80	-13	28,516	-0.05%
2020/01/17	20	43.72	17	43.86	43.25	3	28,408	0.01%
2020/01/16	12	43.99	9	43.90	43.60	3	28,750	0.01%
2020/01/15	3	44.73	1	45.05	44.75	2	28,458	0.01%
2020/01/14	9	45.59	8	45.48	45.40	1	29,106	0.00%
2020/01/13	0	0.00	5	43.56	43.90	-5	28,019	-0.02%
2020/01/10	3	42.40	14	42.22	42.40	-11	27,883	-0.04%
2020/01/09	11	41.28	2	41.30	41.05	9	28,095	0.03%
2020/01/08	16	40.47	13	40.61	40.45	3	28,732	0.01%
2020/01/07	23	41.27	37	41.66	41.30	-14	29,020	-0.05%
2020/01/06	1	41.00	6	41.47	41.35	-5	29,488	-0.02%
2020/01/03	28	43.09	34	42.54	42.50	-6	29,657	-0.02%
2020/01/02	9	43.34	49	43.10	43.60	-40	29,556	-0.14%
2019/12/31	15	41.82	11.4	41.94	42.00	3.6	29,407	0.01%
2019/12/30	7	41.60	4.6	41.78	41.80	2.4	29,720	0.01%
2019/12/27	10	41.55	10	41.62	41.65	0	29,875	0.00%
2019/12/26	20	41.35	30	41.29	41.10	-10	30,009	-0.03%
2019/12/25	21	41.58	3	41.83	41.50	18	30,110	0.06%
2019/12/24	39	41.74	9	41.53	42.25	30	30,221	0.10%
2019/12/23	8	42.32	40	42.05	41.50	-32	29,838	-0.11%
2019/12/20	0	0.00	3	43.52	44.10	-3	29,535	-0.01%
2019/12/19	27	44.20	3	44.70	43.90	24	29,698	0.08%
2019/12/18	3	45.02	3	45.02	44.80	0	29,918	0.00%
2019/12/17	37	45.79	6	45.93	45.75	31	30,235	0.10%
2019/12/16	1	45.15	14	45.09	45.40	-13	30,282	-0.04%
2019/12/13	14	44.45	10	44.32	44.30	4	30,577	0.01%
2019/12/12	2	44.70	17	44.79	44.75	-15	30,970	-0.05%
2019/12/11	39	44.11	27	44.03	43.90	12	31,881	0.04%
2019/12/10	17	43.79	25	44.07	44.00	-8	32,413	-0.02%
2019/12/09	11	44.87	8	44.35	44.35	3	32,396	0.01%
2019/12/06	39	44.77	36	45.06	44.75	3	33,039	0.01%
2019/12/05	22	44.90	15	44.86	44.60	7	33,533	0.02%
2019/12/04	6	44.37	2	44.65	44.20	4	34,215	0.01%
2019/12/03	48	44.34	67	44.28	44.80	-19	36,255	-0.05%
2019/12/02	65	45.00	50	45.25	44.15	15	36,548	0.04%
2019/11/29	41	46.53	12	47.36	46.15	29	37,032	0.08%
2019/11/28	72	47.50	65	47.49	47.00	7	36,977	0.02%
2019/11/27	12	47.11	10	47.12	47.00	2	36,689	0.01%
2019/11/26	13	46.71	12	46.91	46.35	1	36,692	0.00%
2019/11/25	14	46.88	3	46.50	46.35	11	36,504	0.03%
2019/11/22	13	47.70	5	47.00	47.00	8	36,500	0.02%
2019/11/21	26	48.08	10	47.95	48.00	16	36,640	0.04%
2019/11/20	11	48.26	7	48.74	48.80	4	37,003	0.01%
2019/11/19	10	48.81	5	48.90	48.55	5	37,762	0.01%
2019/11/18	5	49.62	16	49.98	49.65	-11	37,745	-0.03%
2019/11/15	1	49.90	6	49.26	48.50	-5	37,910	-0.01%
2019/11/14	13	48.49	6	48.68	48.10	7	37,402	0.02%
2019/11/13	9	48.69	19	48.28	48.30	-10	37,744	-0.03%
2019/11/12	1,015	48.92	1,012	49.11	50.00	3	38,117	0.01%	大買/大賣/
2019/11/11	18	47.50	51	47.44	47.10	-33	38,339	-0.09%
2019/11/08	2	45.68	1	46.10	46.00	1	37,832	0.00%
2019/11/07	37	45.50	21	45.37	45.90	16	38,154	0.04%
2019/11/06	17	45.93	1	45.30	45.20	16	38,583	0.04%
2019/11/05	10	47.60	51	48.18	47.50	-41	38,615	-0.11%
2019/11/04	10	47.55	23	47.69	47.40	-13	39,116	-0.03%
2019/11/01	90	47.03	20	47.15	47.20	70	39,316	0.18%
2019/10/31	2	47.75	0	0.00	47.15	2	40,213	0.00%
2019/10/30	2	48.30	23	48.24	48.25	-21	40,268	-0.05%
2019/10/29	23	47.20	0	0.00	46.90	23	40,202	0.06%
2019/10/28	0	0.00	1	48.15	47.50	-1	40,359	0.00%
2019/10/25	2	47.50	8	48.21	48.20	-6	40,460	-0.01%
2019/10/24	9	48.16	0	0.00	48.15	9	40,493	0.02%
2019/10/23	21	48.01	40	48.21	48.25	-19	40,302	-0.05%
2019/10/22	511	48.01	520	48.06	48.25	-9	40,503	-0.02%	大買/大賣/
2019/10/21	54	45.96	30	46.08	45.85	24	40,114	0.06%
2019/10/18	13	46.68	14	46.29	46.20	-1	40,718	0.00%
2019/10/17	11	47.23	11	47.02	47.00	0	42,029	0.00%
2019/10/16	683	47.98	695	47.39	47.80	-12	43,605	-0.03%	大買/大賣/
2019/10/15	25	46.37	26	46.51	46.55	-1	43,671	0.00%
2019/10/14	108	45.35	158	45.28	46.35	-50	43,508	-0.11%	大買/大賣/
2019/10/09	53	43.93	2	43.30	43.10	51	43,186	0.12%
2019/10/08	2	46.23	0	0.00	45.60	2	43,288	0.00%
2019/10/07	0	0.00	6	46.15	46.40	-6	43,819	-0.01%
2019/10/04	607	46.00	1,338	45.53	45.30	-731	44,048	-1.66%	大買/大賣/鉅額交易
2019/10/03	865	44.60	462	43.99	45.15	403	44,257	0.91%	大買/大賣/鉅額交易
2019/10/02	432	44.75	104	44.69	44.80	328	44,342	0.74%	大買/大賣/鉅額交易
2019/10/01	1	44.30	0	0.00	44.20	1	44,433	0.00%
2019/09/27	15	43.70	5	43.65	43.65	10	44,569	0.02%
2019/09/26	11.5	45.70	10	45.20	45.20	1.5	44,804	0.00%
2019/09/25	10	45.75	27	45.96	45.50	-17	45,212	-0.04%
2019/09/24	6.5	47.59	8	46.84	46.65	-1.5	45,998	0.00%
2019/09/23	6	47.54	1.6	47.77	47.65	4.4	46,264	0.01%
2019/09/20	30	46.03	35	45.87	46.50	-5	46,602	-0.01%
2019/09/19	0	0.00	3	46.60	46.50	-3	46,573	-0.01%
2019/09/18	1	46.85	3	46.12	46.30	-2	46,481	0.00%
2019/09/17	6	46.41	3	46.05	46.10	3	46,224	0.01%
2019/09/16	5	45.02	29	45.28	46.80	-24	46,336	-0.05%
2019/09/12	32	44.70	18	44.51	44.95	14	46,632	0.03%
2019/09/11	2	43.55	0	0.00	43.25	2	47,238	0.00%
2019/09/10	14	43.36	12	43.05	43.05	2	47,453	0.00%
2019/09/09	0	0.00	1	44.90	44.80	-1	47,335	0.00%
2019/09/06	32	44.85	41	44.98	43.85	-9	47,198	-0.02%
2019/09/05	315	43.69	296	43.65	44.65	19	46,991	0.04%	大買/大賣/
2019/09/04	1	40.20	22	40.91	41.25	-21	45,506	-0.05%
2019/09/03	89	41.50	146	41.55	39.80	-57	46,523	-0.12%	大賣/
2019/09/02	5	40.00	6	39.91	40.00	-1	46,195	0.00%
2019/08/29	0	0.00	1	39.40	39.05	-1	46,775	0.00%
2019/08/28	1	39.10	1	38.75	38.85	0	46,957	0.00%
2019/08/27	2	38.58	10	38.95	38.55	-8	47,307	-0.02%
2019/08/26	65	39.12	5	38.80	38.80	60	47,564	0.13%
2019/08/23	26.5	40.63	9	41.31	40.65	17.5	47,781	0.04%
2019/08/22	44	41.00	58	40.95	41.10	-14	47,682	-0.03%
2019/08/21	25.6	39.62	11	39.62	39.55	14.6	46,899	0.03%
2019/08/20	12	39.92	12	39.99	39.90	0	47,010	0.00%
2019/08/19	8	39.54	7	39.62	39.70	1	47,277	0.00%
2019/08/16	33	40.16	34	40.31	39.25	-1	48,111	0.00%
2019/08/15	2	39.55	9	40.06	39.85	-7	48,224	-0.01%
2019/08/14	11	39.10	6	39.13	39.00	5	47,799	0.01%
2019/08/08	0	0.00	8	37.56	38.15	-8	49,224	-0.02%
2019/08/07	9	36.74	6	36.85	36.35	3	49,545	0.01%
2019/08/06	14	34.76	2	35.20	35.75	12	49,334	0.02%
2019/08/05	1	37.25	15	36.88	35.90	-14	49,294	-0.03%
2019/08/02	392	36.17	383	36.22	36.65	9	49,868	0.02%	大買/大賣/
2019/08/01	3	37.60	6	37.48	37.25	-3	49,421	-0.01%
2019/07/31	1	38.20	5	37.95	38.00	-4	49,781	-0.01%
2019/07/30	5	38.75	2	38.70	38.70	3	49,785	0.01%
2019/07/29	7	40.79	0	0.00	40.20	7	50,021	0.01%
2019/07/26	1	40.80	0.6	41.15	41.15	0.4	50,057	0.00%
2019/07/25	1	40.85	4	40.81	40.60	-3	50,000	-0.01%
2019/07/24	4	40.61	10	39.55	39.50	-6	50,101	-0.01%
2019/07/23	85.6	40.74	75	40.89	40.20	10.6	50,660	0.02%
2019/07/22	45	40.63	51	41.20	41.75	-6	50,543	-0.01%
2019/07/19	111	41.16	108	40.51	40.60	3	50,467	0.01%	大買/大賣/
2019/07/18	327	39.49	341	39.46	39.50	-14	49,616	-0.03%	大買/大賣/
2019/07/17	2	37.15	3	37.95	37.15	-1	48,002	0.00%
2019/07/15	1	37.45	0	0.00	37.20	1	48,060	0.00%
2019/07/12	24	37.41	11	37.25	36.70	13	48,068	0.03%
2019/07/11	0	0.00	10	37.18	37.50	-10	47,836	-0.02%
2019/07/10	2	36.05	11	35.99	35.80	-9	47,672	-0.02%
2019/07/09	4	35.78	0	0.00	35.30	4	47,496	0.01%
2019/07/08	3	37.08	4	37.04	37.15	-1	47,678	0.00%
2019/07/05	2	37.70	3	37.42	37.45	-1	48,388	0.00%
2019/07/04	4.6	37.50	18	37.36	37.30	-13.4	49,413	-0.03%
2019/07/03	19.6	37.06	5	37.33	37.20	14.6	50,337	0.03%
2019/07/02	4	38.25	5	38.55	38.50	-1	51,725	0.00%
2019/07/01	10	38.38	2	38.25	38.75	8	52,740	0.02%
2019/06/28	3	35.92	3	35.42	35.25	0	52,305	0.00%
2019/06/27	0	0.00	3	35.72	35.50	-3	53,133	-0.01%
2019/06/26	1.7	34.29	1	34.25	34.50	0.7	53,161	0.00%
2019/06/25	0	0.00	4	34.05	34.00	-4	53,193	-0.01%
2019/06/24	1	34.25	5	34.50	34.60	-4	53,604	-0.01%
2019/06/21	4	35.49	16	35.07	34.55	-12	54,627	-0.02%
2019/06/20	24	35.33	17	35.45	35.40	7	54,301	0.01%
2019/06/19	5	34.16	14	33.98	34.75	-9	53,334	-0.02%
2019/06/18	1	31.60	2	31.95	31.60	-1	52,857	0.00%
2019/06/17	9	31.94	4	32.29	32.00	5	53,956	0.01%
2019/06/14	12	32.47	8	32.44	31.80	4	54,160	0.01%
2019/06/13	2	32.93	1	33.50	32.60	1	54,797	0.00%
2019/06/12	5	33.11	12	33.14	32.95	-7	54,846	-0.01%
2019/06/11	36	32.84	27	33.33	33.50	9	54,597	0.02%
2019/06/10	2	30.93	13	30.12	31.00	-11	53,189	-0.02%
2019/06/06	6	28.60	10	28.70	28.65	-4	52,550	-0.01%
2019/06/05	12	29.44	6	30.15	28.70	6	52,461	0.01%
2019/06/04	0	0.00	7	29.49	29.45	-7	52,060	-0.01%
2019/06/03	11	29.00	9	28.99	28.70	2	52,433	0.00%
2019/05/31	4	29.59	2	29.35	29.95	2	52,430	0.00%
2019/05/30	13	28.82	4	29.03	28.60	9	52,743	0.02%
2019/05/29	1	27.00	0	0.00	28.65	1	52,975	0.00%
2019/05/28	4	28.18	2	28.45	28.00	2	52,718	0.00%
2019/05/27	4	28.25	3	28.32	28.15	1	52,957	0.00%
2019/05/24	2	28.50	12	28.94	28.00	-10	52,971	-0.02%
2019/05/23	10	28.83	6	28.01	28.30	4	52,209	0.01%
2019/05/22	4	31.35	4.3	31.45	30.45	-0.3	51,339	0.00%
2019/05/21	3	30.28	5	30.54	31.15	-2	50,851	0.00%
2019/05/20	12	31.32	15	31.38	30.45	-3	50,485	-0.01%
2019/05/17	5	32.50	1	33.15	31.60	4	49,911	0.01%
2019/05/16	11	36.11	6	35.18	34.70	5	48,884	0.01%
2019/05/15	14	36.96	5	36.85	37.50	9	48,004	0.02%
2019/05/14	3	35.48	2	35.43	35.00	1	47,407	0.00%
2019/05/13	0	0.00	30	35.47	35.80	-30	47,291	-0.06%
2019/05/10	15	34.72	28	34.72	34.40	-13	47,036	-0.03%
2019/05/09	5.7	35.01	5	34.30	33.80	0.7	46,479	0.00%
2019/05/08	4	34.46	9	35.44	35.60	-5	46,563	-0.01%
2019/05/07	7	34.44	12	34.49	34.55	-5	46,466	-0.01%
2019/05/06	11	32.63	4	32.44	33.05	7	46,278	0.02%
2019/05/03	2	34.85	2	34.80	34.80	0	46,117	0.00%
2019/05/02	14	34.14	6	34.37	34.40	8	46,079	0.02%
2019/04/30	9	34.13	24	33.81	34.45	-15	46,322	-0.03%
2019/04/29	36	33.02	41	33.08	32.50	-5	45,976	-0.01%
2019/04/26	29	36.29	20	37.20	36.05	9	45,347	0.02%
2019/04/25	5	37.52	3	37.75	37.95	2	44,961	0.00%
2019/04/24	5	37.45	12	37.42	37.95	-7	44,559	-0.02%
2019/04/23	5.6	36.16	0	0.00	36.25	5.6	44,060	0.01%
2019/04/22	6	37.68	6	37.95	37.60	0	44,178	0.00%
2019/04/19	10	38.38	20	37.91	37.60	-10	44,972	-0.02%
2019/04/18	11.5	38.30	10	37.79	37.00	1.5	44,786	0.00%
2019/04/17	5	37.99	4	37.73	37.55	1	46,337	0.00%
2019/04/16	26	38.20	20	38.18	37.25	6	46,299	0.01%
2019/04/15	0	0.00	6	37.01	37.10	-6	46,543	-0.01%
2019/04/12	6	36.94	6	36.77	36.70	0	47,031	0.00%
2019/04/11	4	36.20	2	36.90	36.25	2	47,585	0.00%
2019/04/10	19.7	36.44	9	36.32	36.00	10.7	47,233	0.02%
2019/04/09	5	37.39	17	38.59	36.35	-12	46,493	-0.03%
2019/04/08	23	37.62	16	38.03	39.25	7	46,201	0.02%
2019/04/03	14	34.82	11	34.82	36.05	3	44,730	0.01%
2019/04/02	8.8	32.73	6	32.66	32.95	2.8	43,720	0.01%
2019/04/01	9	31.06	21	31.38	32.30	-12	43,301	-0.03%
2019/03/29	8	29.71	4	30.23	29.60	4	41,989	0.01%
2019/03/28	1	29.80	5	29.62	29.90	-4	41,685	-0.01%
2019/03/27	15	29.32	13	29.42	29.65	2	42,032	0.00%
2019/03/26	29	29.28	1	31.10	28.80	28	42,145	0.07%
2019/03/25	4	29.79	5	29.82	30.30	-1	41,759	0.00%
2019/03/22	14	29.80	3	30.15	29.85	11	42,580	0.03%
2019/03/21	15	29.71	11	30.18	30.15	4	43,142	0.01%
2019/03/20	34	29.36	64	29.60	29.20	-30	43,479	-0.07%
2019/03/19	21	28.07	5	27.93	27.80	16	43,091	0.04%
2019/03/18	65	27.72	76	27.70	28.45	-11	43,621	-0.03%
2019/03/15	5	26.20	6	26.02	25.90	-1	44,889	0.00%
2019/03/14	4	25.44	4	25.61	25.45	0	45,411	0.00%
2019/03/13	0	24.90	1	25.10	24.90	-1	45,916	0.00%
2019/03/12	0	0.00	1	24.75	24.80	-1	46,127	0.00%
2019/03/11	2	24.48	0	0.00	24.40	2	46,637	0.00%
2019/03/08	3	24.87	2	24.75	24.90	1	47,477	0.00%
2019/03/07	1	25.10	21	25.30	25.25	-20	48,383	-0.04%
2019/03/06	7	24.61	4	24.74	24.65	3	48,546	0.01%
2019/03/05	15	25.08	5	25.27	24.60	10	48,447	0.02%
2019/03/04	109	25.33	107	25.44	26.25	2	48,144	0.00%	大買/大賣/
2019/02/27	1	24.10	0	0.00	24.10	1	47,438	0.00%
2019/02/26	0	0.00	13	24.62	24.25	-13	47,534	-0.03%
2019/02/25	10	24.55	1	24.30	24.55	9	47,565	0.02%
2019/02/19	1	23.75	0	0.00	23.90	1	49,978	0.00%
2019/02/18	3	24.43	2	24.88	23.70	1	51,142	0.00%
2019/02/14	1	24.35	0	0.00	24.20	1	51,262	0.00%
2019/02/13	1	24.05	7	24.15	24.10	-6	51,254	-0.01%
2019/02/12	2	23.70	4	23.69	23.50	-2	50,880	0.00%
2019/02/11	1	23.05	2	23.18	23.25	-1	50,453	0.00%
2019/01/30	2	22.90	2	22.90	22.50	0	50,157	0.00%
2019/01/29	6	22.33	9	22.79	22.85	-3	49,844	-0.01%
2019/01/28	2	22.50	12	22.53	22.35	-10	49,256	-0.02%
2019/01/25	2	21.65	2	21.80	21.70	0	48,865	0.00%
2019/01/24	7	21.59	10	21.66	21.60	-3	48,687	-0.01%
2019/01/23	1	21.05	0	0.00	21.15	1	48,309	0.00%
2019/01/22	4	21.35	1	21.75	21.35	3	48,270	0.01%
2019/01/21	4	22.30	1	22.40	22.10	3	48,107	0.01%
2019/01/18	30	22.04	61	21.92	22.15	-31	47,932	-0.06%
2019/01/17	3	21.63	3	21.57	21.45	0	47,527	0.00%
2019/01/16	0	0.00	2	21.50	21.55	-2	47,486	0.00%
2019/01/15	3	21.20	2	21.20	21.10	1	47,224	0.00%
2019/01/14	18	21.17	14	20.84	21.05	4	47,003	0.01%
2019/01/11	33	21.20	10	21.41	21.20	23	46,587	0.05%
2019/01/10	93	22.33	104	22.09	22.10	-11	45,563	-0.02%	大賣/
2019/01/09	58	22.71	9	22.58	22.05	49	45,111	0.11%
2019/01/07	23	24.78	26	24.66	24.10	-3	43,384	-0.01%
2019/01/04	1,252	24.38	1,263	24.01	23.90	-11	42,886	-0.03%	大買/大賣/
2019/01/03	1,092	24.02	1,089	23.91	24.20	3	42,612	0.01%	大買/大賣/
2019/01/02	49	23.09	53	22.96	23.10	-4	42,096	-0.01%
2018/12/28	6	22.45	11	22.38	22.30	-5	41,712	-0.01%
2018/12/27	2	22.68	17	22.74	23.20	-15	41,775	-0.04%
2018/12/26	15	21.51	12	21.55	21.20	3	40,818	0.01%
2018/12/25	9	22.32	1	22.80	22.05	8	40,503	0.02%
2018/12/24	4	22.96	4	22.98	23.45	0	40,305	0.00%
2018/12/22	4	22.78	0	0.00	22.60	4	40,166	0.01%
2018/12/21	6	22.69	2	22.58	22.90	4	40,995	0.01%
2018/12/20	1	22.00	1	22.60	22.95	0	40,686	0.00%
2018/12/19	13	23.07	1,234	22.67	22.25	-1,221	40,167	-3.04%	大賣/鉅額交易
2018/12/18	1,227	23.03	2.7	22.68	23.10	1,224.3	40,020	3.06%	大買/鉅額交易
2018/12/17	4	22.71	8	22.64	22.45	-4	39,933	-0.01%
2018/12/14	25	23.05	26	23.22	22.60	-1	39,015	0.00%
2018/12/13	21	23.09	19	23.30	22.95	2	38,567	0.01%
2018/12/12	14	24.13	5	24.48	24.20	9	38,480	0.02%
2018/12/11	7	24.47	36	24.66	24.65	-29	39,611	-0.07%
2018/12/10	76	24.35	96	23.99	24.45	-20	39,067	-0.05%
2018/12/07	43	22.97	38	23.03	23.35	5	37,090	0.01%
2018/12/06	6	22.18	3	22.28	21.25	3	36,201	0.01%
2018/12/05	4	22.40	2	22.73	22.90	2	35,368	0.01%
2018/12/04	6	23.00	1	22.70	22.55	5	35,143	0.01%
2018/12/03	11	22.68	25	22.51	22.75	-14	34,558	-0.04%
2018/11/30	15	21.57	9	21.37	21.15	6	33,688	0.02%
2018/11/29	1	20.10	4	20.43	20.00	-3	32,619	-0.01%
2018/11/28	11	19.97	1	19.90	19.95	10	32,253	0.03%
2018/11/27	15	19.63	17	19.73	20.00	-2	32,012	-0.01%
2018/11/26	1	18.60	1	19.00	18.75	0	31,484	0.00%
2018/11/23	1	18.65	0	0.00	18.70	1	31,339	0.00%
2018/11/22	1	19.70	0	0.00	18.65	1	31,097	0.00%
2018/11/21	0	0.00	19	20.00	20.05	-19	30,694	-0.06%
2018/11/20	2	19.75	1	20.00	19.95	1	30,241	0.00%
2018/11/19	20	19.70	27	19.61	19.80	-7	30,093	-0.02%
2018/11/16	10	19.63	22	19.79	19.65	-12	30,298	-0.04%
2018/11/15	42	18.38	39	18.37	18.70	3	28,350	0.01%
2018/11/14	1	16.60	104	17.04	17.00	-103	26,927	-0.38%	大賣/鉅額交易
2018/11/13	102	16.25	0	0.00	16.85	102	26,700	0.38%	大買/鉅額交易
2018/11/12	0	0.00	19	16.57	16.70	-19	26,521	-0.07%
2018/11/09	10	16.10	1	16.05	16.15	9	26,558	0.03%
2018/11/08	5	15.77	0	0.00	15.80	5	26,801	0.02%
2018/11/07	0	0.00	3	16.03	16.10	-3	27,035	-0.01%
2018/11/06	1	15.65	0	0.00	15.45	1	27,593	0.00%
2018/11/02	0	0.00	3	15.75	15.60	-3	28,102	-0.01%
2018/11/01	3	15.60	1	15.40	15.60	2	27,894	0.01%
2018/10/31	0	0.00	4	15.15	15.05	-4	27,747	-0.01%
2018/10/30	2	14.45	0	0.00	14.65	2	27,564	0.01%
2018/10/29	8	15.01	0	0.00	14.60	8	27,263	0.03%
2018/10/26	1	15.90	0	0.00	15.90	1	26,957	0.00%
2018/10/25	6	15.90	5	15.95	16.00	1	26,810	0.00%
2018/10/24	3	16.55	1	16.50	16.45	2	26,656	0.01%
2018/10/22	0	0.00	1	16.30	16.35	-1	26,571	0.00%
2018/10/19	1	15.90	0	0.00	16.20	1	26,532	0.00%
2018/10/18	0	0.00	1	16.50	16.60	-1	26,337	0.00%
2018/10/17	1	16.15	2	16.30	16.05	-1	26,163	0.00%
2018/10/16	1	15.70	1	16.55	15.85	0	25,958	0.00%
2018/10/15	2	16.08	0	0.00	16.30	2	25,623	0.01%
2018/10/12	0	0.00	5	15.90	16.45	-5	25,490	-0.02%
2018/10/11	4	16.03	0	0.00	15.80	4	25,153	0.02%
2018/10/09	9	18.00	0	0.00	17.55	9	24,461	0.04%
2018/10/04	1	19.10	1	19.20	19.15	0	22,736	0.00%
2018/10/03	1	19.50	0	0.00	19.50	1	22,549	0.00%
2018/10/01	6	20.10	3	20.05	20.15	3	21,979	0.01%
2018/09/28	2	20.40	7	20.26	20.05	-5	21,947	-0.02%
2018/09/26	4	19.90	0	0.00	20.00	4	20,762	0.02%
2018/09/25	40	19.97	46	19.96	20.30	-6	20,528	-0.03%
2018/09/21	0	0.00	2	19.23	19.10	-2	19,851	-0.01%
2018/09/20	0	0.00	2	19.85	19.75	-2	18,981	-0.01%
2018/09/19	1	20.55	21	20.05	19.70	-20	18,655	-0.11%
2018/09/18	874	20.39	881	20.14	19.85	-7	18,040	-0.04%	大買/大賣/
2018/09/17	86	19.92	116	20.06	20.05	-30	17,160	-0.17%	大賣/
2018/09/14	10	18.60	16	18.87	19.00	-6	14,851	-0.04%
2018/09/13	10	18.45	2	18.33	18.15	8	14,092	0.06%
2018/09/12	0	0.00	1	18.10	18.15	-1	13,716	-0.01%
2018/09/11	1	17.35	2	17.48	17.70	-1	13,564	-0.01%
2018/09/10	2	16.90	0	0.00	16.90	2	13,926	0.01%
2018/09/07	3	17.73	0	0.00	17.60	3	15,843	0.02%
2018/09/06	3	18.07	2	18.30	18.00	1	16,187	0.01%
2018/09/05	2	18.30	10	18.20	18.20	-8	16,433	-0.05%
2018/09/04	12	18.28	0	0.00	18.10	12	16,252	0.07%
2018/08/29	0	0.00	8	17.95	17.85	-8	15,551	-0.05%
2018/08/24	0	0.00	53	17.90	18.00	-53	15,638	-0.34%
2018/08/23	41	18.20	2	18.05	18.20	39	15,332	0.25%
2018/08/20	1	17.00	4	17.18	17.00	-3	14,688	-0.02%
2018/08/17	8	18.06	23	17.63	17.60	-15	14,521	-0.10%
2018/08/16	10	17.90	28	17.72	17.85	-18	14,172	-0.13%
2018/08/15	0	0.00	16	17.45	17.25	-16	13,676	-0.12%
2018/08/14	10	17.30	12	17.35	17.40	-2	13,305	-0.02%
2018/08/13	42	17.20	56	16.87	17.10	-14	13,070	-0.11%
2018/08/10	13	16.71	0	0.00	16.65	13	12,408	0.10%
2018/08/02	1	15.90	0	0.00	15.95	1	12,278	0.01%
2018/08/01	0	0.00	1	16.35	16.35	-1	12,262	-0.01%
2018/07/18	0	0.00	2	16.35	16.35	-2	13,360	-0.01%
2018/07/12	0	0.00	1	16.05	16.10	-1	13,823	-0.01%
2018/07/10	1	15.95	0	0.00	15.95	1	13,873	0.01%
2018/07/06	3	15.60	0	0.00	15.40	3	14,054	0.02%
2018/07/05	0	0.00	1	16.20	16.15	-1	13,880	-0.01%
2018/07/03	6	16.12	10	16.20	15.80	-4	13,830	-0.03%
2018/07/02	15	16.40	15	16.22	16.20	0	13,791	0.00%
2018/06/28	5	16.10	0	0.00	16.10	5	13,784	0.04%
2018/06/27	0	0.00	2	16.20	16.20	-2	13,772	-0.01%
2018/06/26	8	16.51	0	0.00	16.40	8	13,846	0.06%
2018/06/25	3	16.90	3	17.00	16.90	0	13,926	0.00%
2018/06/21	1	17.10	40	17.13	17.10	-39	14,225	-0.27%
2018/06/20	25	17.24	20	17.20	17.20	5	14,345	0.03%
2018/06/19	53	17.70	0	0.00	17.40	53	14,405	0.37%
2018/06/15	723	18.99	2,774	18.53	17.70	-2,051	14,212	-14.43%	大買/大賣/鉅額交易
2018/06/14	2,063	17.51	2	17.70	17.70	2,061	12,301	16.75%	大買/鉅額交易
2018/06/13	1,411	17.50	1,413	17.26	17.15	-2	12,135	-0.02%	大買/大賣/
2018/06/12	2	17.40	6	17.10	17.05	-4	11,916	-0.03%
2018/06/11	0	0.00	2	17.20	17.10	-2	12,169	-0.02%
2018/06/08	2	17.25	22	17.15	17.15	-20	12,277	-0.16%
2018/06/07	2	17.25	5	17.20	17.10	-3	12,593	-0.02%
2018/06/06	0	0.00	30	17.25	17.25	-30	12,775	-0.23%
2018/06/05	75	17.43	824	17.43	17.25	-749	12,917	-5.80%	大賣/鉅額交易
2018/06/04	806	17.60	1	17.40	17.60	805	13,377	6.02%	大買/鉅額交易
2018/05/31	2	17.00	0	0.00	16.80	2	13,361	0.01%
2018/05/30	7	16.84	5	16.85	16.80	2	13,572	0.01%
2018/05/25	5	17.25	0	0.00	17.20	5	14,339	0.03%
2018/05/21	499	17.70	499	17.62	17.65	0	16,406	0.00%	大買/大賣/
2018/05/18	0	0.00	1	17.05	17.05	-1	16,817	-0.01%
2018/05/17	0	0.00	1	17.55	17.50	-1	17,382	-0.01%
2018/05/16	0	0.00	25	17.55	17.50	-25	17,687	-0.14%
2018/05/14	3	17.15	0	0.00	17.15	3	19,184	0.02%
2018/05/11	10	17.20	0	0.00	17.15	10	19,930	0.05%
2018/05/10	5	17.35	1	17.40	17.35	4	20,996	0.02%
2018/05/09	3	17.42	151	17.28	17.15	-148	21,965	-0.67%	大賣/鉅額交易
2018/05/07	3	17.00	0	0.00	16.85	3	25,602	0.01%
2018/05/03	0	0.00	28	17.39	17.25	-28	28,152	-0.10%
2018/04/30	2	17.05	0	0.00	16.80	2	29,843	0.01%
2018/04/27	0	0.00	4	16.35	16.50	-4	30,038	-0.01%
2018/04/26	0	0.00	21	17.03	16.60	-21	30,253	-0.07%
2018/04/25	3	16.57	1	17.05	16.80	2	30,650	0.01%
2018/04/23	4	18.05	0	0.00	17.95	4	31,375	0.01%
2018/04/19	21	18.39	0	0.00	18.20	21	31,528	0.07%
2018/04/18	224	18.43	0	0.00	18.05	224	31,638	0.71%	大買/鉅額交易
2018/04/17	10	18.30	2	18.33	18.05	8	31,653	0.03%
2018/04/13	3	18.80	5	18.75	18.75	-2	32,570	-0.01%
2018/04/12	377	18.31	379	18.35	18.65	-2	32,799	-0.01%	大買/大賣/
2018/04/11	0	0.00	212	18.10	18.00	-212	32,798	-0.65%	大賣/鉅額交易
2018/04/09	1	18.45	0	0.00	18.15	1	32,971	0.00%
2018/04/02	1	18.80	308	19.00	18.75	-307	33,166	-0.93%	大賣/鉅額交易
2018/03/28	522	19.36	2	19.30	19.20	520	33,833	1.54%	大買/鉅額交易
2018/03/27	23	19.24	0	0.00	19.65	23	33,767	0.07%
2018/03/26	2	19.10	1	18.95	18.90	1	33,654	0.00%
2018/03/23	1	18.70	1	18.90	18.70	0	33,972	0.00%
2018/03/22	3	19.47	46	19.89	19.20	-43	34,072	-0.13%
2018/03/21	20	20.25	0	0.00	19.95	20	34,411	0.06%
2018/03/20	0	0.00	400	20.02	20.05	-400	34,540	-1.16%	大賣/鉅額交易
2018/03/19	0	0.00	5	19.85	19.80	-5	34,878	-0.01%
2018/03/16	400	20.00	240	20.30	19.75	160	35,823	0.45%	大買/大賣/鉅額交易
2018/03/15	240	20.10	8	20.09	20.05	232	36,500	0.64%	大買/鉅額交易
2018/03/14	0	0.00	38	19.97	19.85	-38	36,260	-0.10%
2018/03/13	5	20.29	7	20.11	20.15	-2	36,428	-0.01%
2018/03/12	0	0.00	10	19.80	19.85	-10	36,767	-0.03%
2018/03/09	13	19.80	11	19.51	19.55	2	36,757	0.01%
2018/03/08	71	19.66	60	19.58	19.80	11	36,560	0.03%
2018/03/07	57	19.12	0	0.00	19.10	57	35,992	0.16%
2018/03/02	7	19.69	0	0.00	19.55	7	35,579	0.02%
2018/03/01	0	0.00	2	20.15	20.15	-2	35,353	-0.01%
2018/02/26	1	19.90	0	0.00	19.90	1	34,738	0.00%
2018/02/23	3	20.20	52	20.49	20.20	-49	34,638	-0.14%
2018/02/22	5	20.22	4	20.48	20.60	1	34,304	0.00%
2018/02/21	0	0.00	3	19.93	19.90	-3	33,667	-0.01%
2018/02/12	5	18.70	0	0.00	18.50	5	33,096	0.02%
2018/02/09	50	18.45	0	0.00	19.00	50	32,711	0.15%
2018/02/08	2	18.73	2	19.20	18.70	0	32,221	0.00%
2018/02/07	1	19.40	1,088	19.88	19.35	-1,087	31,995	-3.40%	大賣/鉅額交易
2018/02/06	1,110	18.93	3	19.33	19.05	1,107	31,452	3.52%	大買/鉅額交易
2018/02/05	5	20.66	29	19.95	21.00	-24	30,419	-0.08%
2018/02/02	0	0.00	5	21.03	20.90	-5	29,702	-0.02%
2018/02/01	17	21.33	8	21.20	21.10	9	28,889	0.03%
2018/01/31	35	21.07	1,427	20.04	21.20	-1,392	28,550	-4.88%	大賣/鉅額交易
2018/01/30	200	19.65	205	19.71	19.60	-5	26,485	-0.02%	大買/大賣/
2018/01/29	1,400	19.11	76	18.80	19.80	1,324	25,279	5.24%	大買/鉅額交易
2018/01/26	38	18.93	4	19.06	18.55	34	24,190	0.14%
2018/01/25	998	18.30	1,005	18.45	18.60	-7	23,074	-0.03%	大買/大賣/
2018/01/24	1	17.30	1.5	17.40	17.30	-0.5	21,455	0.00%
2018/01/23	0.5	17.60	11	17.49	17.70	-10.5	21,151	-0.05%
2018/01/22	11	17.38	0	0.00	17.15	11	20,782	0.05%
2018/01/19	7	18.02	7	17.87	17.85	0	20,467	0.00%
2018/01/18	1	17.95	0	0.00	17.85	1	19,948	0.01%
2018/01/17	0	0.00	2	17.88	17.90	-2	19,607	-0.01%
2018/01/15	6	17.53	10	17.35	17.10	-4	18,568	-0.02%
2018/01/12	2	17.50	2	17.58	17.50	0	18,286	0.00%
2018/01/11	0	0.00	1	17.25	17.30	-1	17,938	-0.01%
2018/01/09	19	17.38	6	17.58	17.30	13	17,540	0.07%
2018/01/05	1	17.00	0	0.00	16.90	1	16,330	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－26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－29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－30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

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

永豐金-羅東 券商分點個股進出 永豐金-羅東 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析