欣興 (3037)-永豐金-忠孝券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
182.5
漲跌
▼1.5
漲幅
-0.82%
成交量
17,284張
產業
上市電子零組件類股
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－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	11.7	183.44	3.1	181.21	182.50	8.6	18,070	0.05%
2024/04/25	37	188.42	42.1	188.41	184.00	-5.1	18,192	-0.03%
2024/04/24	0	184.23	27.1	183.38	187.00	-27.1	17,703	-0.15%
2024/04/23	0	170.75	5.9	171.20	170.00	-5.9	17,511	-0.03%
2024/04/22	13	168.38	5.9	168.11	167.50	7.2	17,483	0.04%
2024/04/19	37.5	173.44	2.7	170.50	170.00	34.8	17,462	0.20%
2024/04/18	2.1	177.12	7.1	178.87	178.50	-5	17,256	-0.03%
2024/04/17	6	175.42	3.7	177.01	179.00	2.4	17,275	0.01%
2024/04/16	10.4	178.79	25.9	181.06	177.00	-15.5	17,189	-0.09%
2024/04/15	37.3	186.55	22	182.81	182.50	15.3	17,092	0.09%
2024/04/12	22.2	192.41	1	190.00	194.00	21.2	16,828	0.13%
2024/04/11	0	0.00	4.2	190.48	192.50	-4.2	16,964	-0.02%
2024/04/10	15.1	191.81	10	193.50	191.50	5.1	17,078	0.03%
2024/04/09	17.3	195.23	14	197.32	193.50	3.3	17,147	0.02%
2024/04/08	29	198.12	24.2	198.37	199.00	4.8	17,073	0.03%
2024/04/03	1.1	193.50	0	0.00	192.00	1.1	16,814	0.01%
2024/04/02	3	193.83	2	195.00	193.50	1	16,766	0.01%
2024/04/01	19.1	195.19	26	195.17	193.00	-6.9	16,727	-0.04%
2024/03/29	2	193.25	61.1	193.11	191.00	-59.1	16,622	-0.36%
2024/03/28	2.2	190.25	3	190.17	190.00	-0.8	16,502	0.00%
2024/03/27	13.1	191.48	15.3	191.79	191.50	-2.2	16,503	-0.01%
2024/03/26	23.2	194.12	9	194.11	190.00	14.2	16,579	0.09%
2024/03/25	9.1	198.32	17.7	197.47	198.00	-8.6	16,372	-0.05%
2024/03/22	15	196.40	21	196.07	200.00	-6	16,352	-0.04%
2024/03/21	66.5	200.95	34.4	201.79	200.00	32.1	16,283	0.20%
2024/03/20	35	196.19	25.1	195.80	196.50	9.9	16,104	0.06%
2024/03/19	24.1	191.83	49.5	190.44	192.50	-25.4	15,743	-0.16%
2024/03/18	52	176.75	64.4	182.08	187.00	-12.4	15,167	-0.08%
2024/03/15	19.1	173.42	4	175.75	172.00	15.1	14,782	0.10%
2024/03/14	6	178.75	4	178.75	177.50	2	14,960	0.01%
2024/03/13	24.1	178.42	14	180.25	177.50	10	14,974	0.07%
2024/03/12	7	182.00	16.2	179.21	182.00	-9.2	14,884	-0.06%
2024/03/11	6	177.83	9.3	176.68	177.00	-3.3	14,746	-0.02%
2024/03/08	3.1	173.68	2	172.75	173.50	1.1	14,819	0.01%
2024/03/07	13.2	172.72	1	176.00	172.50	12.2	14,725	0.08%
2024/03/06	12.3	174.30	7.1	174.07	174.00	5.2	14,683	0.04%
2024/03/05	4.1	180.09	1	180.50	178.00	3.1	14,731	0.02%
2024/03/04	3	181.50	4.1	181.11	180.50	-1.1	14,948	-0.01%
2024/03/01	0.1	179.73	3.4	178.97	178.00	-3.3	15,050	-0.02%
2024/02/29	8.3	175.47	15	176.87	179.50	-6.7	14,991	-0.04%
2024/02/27	55.9	183.52	112.4	183.75	179.00	-56.5	14,636	-0.39%	大賣/
2024/02/26	9.2	194.98	31.8	193.62	196.00	-22.5	13,782	-0.16%
2024/02/23	75	190.65	23	190.26	188.00	52	13,574	0.38%
2024/02/22	71.4	188.76	32.4	189.34	189.00	39	13,899	0.28%
2024/02/21	18	189.31	22.2	189.93	189.50	-4.2	13,926	-0.03%
2024/02/20	37.3	190.49	46	191.46	190.50	-8.7	13,945	-0.06%
2024/02/19	30.5	191.12	72.4	190.46	192.50	-41.9	13,727	-0.30%
2024/02/16	10	181.20	3	181.50	182.00	7	13,206	0.05%
2024/02/15	11	178.86	11	179.00	180.50	0	13,208	0.00%
2024/02/05	12	176.79	14	177.89	176.50	-2	13,201	-0.02%
2024/02/02	7	179.86	7	178.79	180.00	0	13,273	0.00%
2024/02/01	5	176.90	1	176.00	177.50	4	13,239	0.03%
2024/01/31	2	175.75	5	176.40	176.00	-3	13,263	-0.02%
2024/01/30	25.1	178.32	28.2	178.51	178.00	-3.1	13,303	-0.02%
2024/01/29	28	176.25	41.1	176.77	178.00	-13.1	13,226	-0.10%
2024/01/26	24.1	172.97	19.2	172.99	171.50	5	13,187	0.04%
2024/01/25	5	174.90	23.1	175.39	175.50	-18.1	13,195	-0.14%
2024/01/24	25.1	169.92	16	172.28	169.50	9.1	12,861	0.07%
2024/01/23	15	172.77	7	174.79	174.50	8	12,765	0.06%
2024/01/22	30.1	174.46	36.2	172.95	175.00	-6.1	12,782	-0.05%
2024/01/19	7.6	167.17	23	166.22	169.50	-15.4	12,792	-0.12%
2024/01/18	0	0.00	0.1	157.50	157.00	-0.1	12,858	0.00%
2024/01/17	8.1	158.84	8.1	159.81	158.50	0	12,936	0.00%
2024/01/16	1	160.00	1	162.50	162.00	0	13,170	0.00%
2024/01/15	2	158.75	3	160.33	159.50	-1	13,188	-0.01%
2024/01/12	1	159.99	0	0.00	159.00	1	13,212	0.01%
2024/01/11	14.1	161.36	4	160.50	160.50	10.1	13,277	0.08%
2024/01/10	7	162.14	6	160.50	162.50	1	13,469	0.01%
2024/01/09	8.1	162.63	8.2	162.48	162.50	-0.2	13,506	0.00%
2024/01/08	2.1	161.52	1	161.00	161.00	1.1	13,686	0.01%
2024/01/05	3.1	162.65	1	160.50	160.00	2.1	13,824	0.02%
2024/01/04	16	166.25	6	166.50	164.50	10	13,724	0.07%
2024/01/03	3	170.33	0	0.00	170.00	3	13,823	0.02%
2024/01/02	4	173.25	0.8	173.50	173.00	3.2	13,782	0.02%
2023/12/29	1	174.50	0.2	176.00	176.00	0.9	13,827	0.01%
2023/12/28	16.1	175.83	15.1	178.78	175.50	1	13,892	0.01%
2023/12/27	20	178.40	19	177.55	178.00	1	13,959	0.01%
2023/12/26	5	177.50	4	177.50	177.50	1	14,136	0.01%
2023/12/25	4	175.00	5	175.40	175.00	-1	14,217	-0.01%
2023/12/22	20.1	175.98	119	176.74	175.00	-98.9	14,389	-0.69%	大賣/
2023/12/21	4.3	178.86	902.3	179.10	179.00	-898	14,380	-6.24%	大賣/鉅額交易
2023/12/20	6	174.58	5.2	173.60	173.00	0.8	14,324	0.01%
2023/12/19	14.2	175.17	15.3	175.61	174.50	-1	14,450	-0.01%
2023/12/18	11	177.09	11	180.00	176.00	0	14,520	0.00%
2023/12/15	21.4	181.43	100	182.03	182.00	-78.7	14,636	-0.54%
2023/12/14	13.1	179.80	480.3	180.16	180.50	-467.1	14,685	-3.18%	大賣/鉅額交易
2023/12/13	11	176.55	11.3	176.29	177.00	-0.3	14,720	0.00%
2023/12/12	14.4	176.33	11.1	179.04	176.00	3.3	15,164	0.02%
2023/12/11	17	178.26	503.2	178.10	178.00	-486.1	15,193	-3.20%	大賣/鉅額交易
2023/12/08	6.1	174.23	14	173.32	174.50	-7.9	14,950	-0.05%
2023/12/07	9	169.94	0	0.00	168.50	9	15,016	0.06%
2023/12/05	8	172.31	9	173.61	171.50	-1	15,110	-0.01%
2023/12/04	4.1	173.87	3	175.33	177.00	1.1	14,993	0.01%
2023/12/01	13	175.81	15	175.47	176.00	-2	14,991	-0.01%
2023/11/30	11	175.82	23.2	175.16	177.00	-12.2	14,954	-0.08%
2023/11/29	12	174.87	17	172.44	175.00	-5	14,807	-0.03%
2023/11/28	7	170.07	26.1	169.37	170.00	-19.1	14,628	-0.13%
2023/11/27	8	165.25	7.1	166.00	164.50	1	14,593	0.01%
2023/11/24	1.3	167.44	1.1	167.02	167.00	0.2	14,773	0.00%
2023/11/23	10.1	168.17	6.1	168.33	168.00	4	15,109	0.03%
2023/11/22	23.3	170.35	59	168.41	171.00	-35.7	15,101	-0.24%
2023/11/21	38	168.86	56.2	166.19	168.50	-18.2	15,184	-0.12%
2023/11/20	15.4	159.73	27.5	161.19	160.00	-12.2	15,423	-0.08%
2023/11/17	6.2	158.80	20	157.68	159.00	-13.8	15,336	-0.09%
2023/11/16	12.3	154.61	6	156.33	155.00	6.3	15,363	0.04%
2023/11/15	9	155.33	10	155.20	154.50	-1	15,352	-0.01%
2023/11/14	4.2	152.88	0	154.00	153.00	4.1	15,321	0.03%
2023/11/13	12	156.75	11.2	156.23	156.00	0.8	15,446	0.01%
2023/11/10	15.1	150.80	10	150.25	151.00	5.1	15,571	0.03%
2023/11/09	6	154.16	6.1	153.86	154.50	-0.1	15,603	0.00%
2023/11/08	8.1	154.50	9.1	154.71	154.50	-1	15,739	-0.01%
2023/11/07	21.2	154.45	7.1	154.73	153.50	14.1	15,824	0.09%
2023/11/06	14	157.57	20	157.05	158.00	-6	16,019	-0.04%
2023/11/03	149	154.77	23.1	153.46	155.50	125.9	16,388	0.77%	大買/鉅額交易
2023/11/02	135.1	150.00	7	149.86	151.00	128.1	16,370	0.78%	大買/鉅額交易
2023/11/01	9	143.61	12	143.71	144.50	-3	16,377	-0.02%
2023/10/31	17.9	146.25	4.1	144.03	143.00	13.8	16,639	0.08%
2023/10/30	32.2	146.50	27.2	146.50	145.50	5	17,143	0.03%
2023/10/27	28	148.04	7.6	150.59	147.00	20.4	17,194	0.12%
2023/10/26	26.2	151.01	19	150.32	149.00	7.2	17,353	0.04%
2023/10/25	22	158.86	18	157.94	157.00	4	17,380	0.02%
2023/10/24	15	154.63	16.4	155.13	157.00	-1.4	17,972	-0.01%
2023/10/23	11.1	160.79	3	159.17	158.50	8.1	18,580	0.04%
2023/10/20	6	160.17	1	157.50	161.00	5	19,659	0.03%
2023/10/19	3.1	159.81	3	160.01	160.00	0.1	20,246	0.00%
2023/10/18	41.4	161.29	7	162.28	160.00	34.4	20,714	0.17%
2023/10/17	21	166.83	21.4	168.33	166.50	-0.4	21,177	0.00%
2023/10/16	20.1	163.93	10.1	162.86	164.50	10	22,565	0.04%
2023/10/13	210.2	169.01	8.4	170.59	169.00	201.8	23,739	0.85%	大買/鉅額交易
2023/10/12	5.1	171.40	2	172.50	171.50	3.1	24,128	0.01%
2023/10/11	15.1	171.51	11.1	175.36	171.50	4	24,906	0.02%
2023/10/06	125.4	171.66	1	174.00	172.50	124.4	25,550	0.49%	大買/鉅額交易
2023/10/05	47	172.60	4	174.38	172.50	43	25,793	0.17%
2023/10/04	43	173.01	0	0.00	174.00	43	25,809	0.17%
2023/10/03	1	178.00	1	178.00	175.50	0	25,840	0.00%
2023/10/02	4	178.63	5	179.10	178.50	-1	26,042	0.00%
2023/09/28	31	174.19	7	175.93	173.50	24	26,337	0.09%
2023/09/27	32.1	173.14	10	173.00	173.50	22.1	26,484	0.08%
2023/09/26	1	178.97	2.4	177.22	176.00	-1.4	26,457	-0.01%
2023/09/25	11.1	178.37	2	177.75	178.50	9.1	26,596	0.03%
2023/09/22	54.3	176.35	8.5	177.85	181.00	45.8	26,579	0.17%
2023/09/21	177.6	180.24	4.9	181.40	180.50	172.7	26,499	0.65%	大買/鉅額交易
2023/09/20	226	185.31	10.2	185.75	183.50	215.8	26,558	0.81%	大買/鉅額交易
2023/09/19	209.3	188.48	16.1	187.24	188.50	193.2	26,571	0.73%	大買/鉅額交易
2023/09/18	17.1	185.66	13.3	187.18	184.50	3.8	26,467	0.01%
2023/09/15	27.4	190.05	27.6	189.37	190.50	-0.2	26,386	0.00%
2023/09/14	16	186.31	23.4	186.36	186.00	-7.4	26,171	-0.03%
2023/09/13	27.1	181.93	14	184.61	181.50	13.1	26,200	0.05%
2023/09/12	3	183.17	17	184.12	185.00	-14	26,428	-0.05%
2023/09/11	18	180.64	18	181.81	179.50	0	26,684	0.00%
2023/09/08	12.1	181.83	14	182.93	181.00	-1.9	26,828	-0.01%
2023/09/07	6	184.08	1	186.00	184.50	5	27,295	0.02%
2023/09/06	18	186.67	11	186.45	187.00	7	27,500	0.03%
2023/09/05	10	185.85	9	185.17	186.50	1	27,786	0.00%
2023/09/04	13	183.92	12	183.79	185.00	1	28,511	0.00%
2023/09/01	13	183.15	8	183.63	182.00	5	28,870	0.02%
2023/08/31	6.2	184.94	11	185.59	185.50	-4.8	29,026	-0.02%
2023/08/30	21	184.43	27	186.57	184.00	-6	29,139	-0.02%
2023/08/29	25.1	182.76	40	183.18	184.00	-14.9	29,237	-0.05%
2023/08/28	15	177.73	3	176.67	176.00	12	29,112	0.04%
2023/08/25	31	181.00	25	183.70	179.50	6	29,448	0.02%
2023/08/24	17	186.15	31.3	185.70	189.00	-14.3	29,388	-0.05%
2023/08/23	3	176.50	17	176.79	177.00	-14	29,334	-0.05%
2023/08/22	22	175.09	9	173.61	176.00	13	30,062	0.04%
2023/08/21	11	173.73	8	174.56	172.50	3	31,063	0.01%
2023/08/18	9.6	175.67	6	177.17	174.50	3.6	31,230	0.01%
2023/08/17	6	177.25	13	179.42	180.50	-7	31,514	-0.02%
2023/08/16	18.2	177.81	8	178.50	178.00	10.1	31,889	0.03%
2023/08/15	13	175.46	15	174.60	175.50	-2	31,957	-0.01%
2023/08/14	11.5	170.80	11.1	170.86	170.50	0.5	32,426	0.00%
2023/08/11	7.1	176.63	6.1	176.01	174.50	1	32,885	0.00%
2023/08/10	32.1	177.92	24.3	179.14	177.00	7.8	33,081	0.02%
2023/08/09	12	183.96	21.1	185.52	184.00	-9.1	33,007	-0.03%
2023/08/08	9	178.67	9	179.33	178.50	0	32,919	0.00%
2023/08/07	17	181.50	15.1	178.37	182.00	1.9	33,012	0.01%
2023/08/04	12.1	176.25	13.5	177.24	177.50	-1.4	33,076	0.00%
2023/08/02	43.2	182.03	33	182.89	180.00	10.2	33,196	0.03%
2023/08/01	4.1	185.75	8	186.81	186.00	-3.9	33,560	-0.01%
2023/07/31	32.2	187.45	18	186.37	184.50	14.2	33,969	0.04%
2023/07/28	380.1	190.98	22	190.02	191.00	358.1	33,919	1.06%	大買/鉅額交易
2023/07/27	50.4	191.58	49	191.94	190.50	1.4	33,959	0.00%
2023/07/26	19.8	199.66	231.1	201.99	197.50	-211.3	33,805	-0.63%	大賣/鉅額交易
2023/07/25	412.3	196.98	38	202.62	195.50	374.3	33,790	1.11%	大買/鉅額交易
2023/07/24	224	199.40	46.1	197.80	199.50	178	32,927	0.54%	大買/鉅額交易
2023/07/21	55.5	190.78	22.1	190.37	190.50	33.4	32,768	0.10%
2023/07/20	41.1	199.32	59	202.41	196.50	-17.9	32,526	-0.06%
2023/07/19	91.6	203.07	105.1	202.72	203.00	-13.5	32,017	-0.04%	大賣/
2023/07/18	96	196.03	38.3	193.77	200.00	57.7	30,787	0.19%
2023/07/17	15.1	186.38	14.2	184.97	182.00	0.9	29,625	0.00%
2023/07/14	11.2	186.94	40	186.14	187.00	-28.8	29,371	-0.10%
2023/07/13	6	169.33	38.4	172.91	175.50	-32.4	28,676	-0.11%
2023/07/12	9	170.11	9	170.72	171.00	0	27,913	0.00%
2023/07/11	19	169.11	14	170.18	169.00	5	27,712	0.02%
2023/07/10	11	168.59	12	170.50	167.00	-1	27,827	0.00%
2023/07/07	30.4	168.41	12	169.83	170.00	18.4	27,843	0.07%
2023/07/06	23.4	172.03	1	172.50	169.00	22.4	27,676	0.08%
2023/07/05	20.5	179.38	13.3	182.22	178.00	7.2	27,240	0.03%
2023/07/04	3.2	179.11	4	178.50	180.00	-0.9	27,075	0.00%
2023/07/03	0	0.00	1.4	179.43	179.50	-1.4	27,204	-0.01%
2023/06/30	17.1	173.77	7	174.86	176.00	10.1	27,500	0.04%
2023/06/29	0.1	176.00	0.4	174.50	174.00	-0.3	28,041	0.00%
2023/06/28	14	173.29	7	174.71	173.00	7	28,063	0.02%
2023/06/27	2.3	178.04	0	0.00	177.00	2.3	28,482	0.01%
2023/06/26	8.3	181.35	3	181.00	180.00	5.3	28,569	0.02%
2023/06/21	20	187.13	17	187.79	187.00	3	29,175	0.01%
2023/06/20	26	188.35	34.1	185.90	188.50	-8.1	29,637	-0.03%
2023/06/19	14.4	186.76	23	188.20	185.50	-8.6	29,823	-0.03%
2023/06/16	14	186.82	33.4	186.45	189.50	-19.4	30,056	-0.06%
2023/06/15	13.1	186.15	28.1	183.57	186.50	-15.1	29,855	-0.05%
2023/06/14	16.1	180.00	27	179.44	180.50	-10.9	29,629	-0.04%
2023/06/13	6	177.92	15.1	178.22	180.00	-9.1	29,512	-0.03%
2023/06/12	23.5	172.16	27	170.74	172.50	-3.5	29,054	-0.01%
2023/06/09	9.2	168.04	17	168.97	171.50	-7.8	28,957	-0.03%
2023/06/08	21.5	169.44	13	169.23	167.00	8.5	28,788	0.03%
2023/06/07	21.2	175.33	36	174.60	176.00	-14.8	28,229	-0.05%
2023/06/06	14.1	177.83	6	182.33	177.00	8.1	28,025	0.03%
2023/06/05	31	182.23	23	181.59	181.00	8	28,021	0.03%
2023/06/02	4	182.38	8	181.81	182.00	-4	27,967	-0.01%
2023/06/01	14	180.96	17	179.88	181.00	-3	27,935	-0.01%
2023/05/31	65.3	179.77	51	181.00	180.50	14.3	28,316	0.05%
2023/05/30	30.1	180.05	27	180.28	180.00	3.1	28,128	0.01%
2023/05/29	44	182.73	23.1	187.80	182.50	20.9	28,229	0.07%
2023/05/26	36	185.75	42.2	188.24	185.50	-6.1	28,279	-0.02%
2023/05/25	84.1	175.94	122.2	178.34	180.50	-38.1	27,771	-0.14%	大賣/
2023/05/24	43	166.53	17	165.97	167.50	26	26,934	0.10%
2023/05/23	140	164.42	154	165.16	167.00	-14	26,869	-0.05%	大買/大賣/
2023/05/22	27	161.72	31.2	165.38	161.00	-4.2	26,560	-0.02%
2023/05/19	30	168.97	11.5	169.17	170.00	18.5	26,206	0.07%
2023/05/18	25.1	167.70	34.1	169.54	167.50	-9.1	26,351	-0.03%
2023/05/17	36.2	164.23	47	162.88	165.00	-10.8	26,099	-0.04%
2023/05/16	49.4	160.46	53.2	160.60	161.00	-3.8	25,638	-0.01%
2023/05/15	15.1	156.51	16.6	158.66	156.00	-1.6	25,354	-0.01%
2023/05/12	23	156.30	17	158.21	160.00	6	25,345	0.02%
2023/05/11	42	157.74	46.2	158.20	156.00	-4.2	25,166	-0.02%
2023/05/10	52	158.07	45.4	157.69	158.00	6.6	25,089	0.03%
2023/05/09	41	159.88	42	159.64	160.50	-1	25,096	0.00%
2023/05/08	14	160.68	50	159.54	161.00	-36	25,088	-0.14%
2023/05/05	4.2	152.58	14.1	151.32	152.50	-9.9	24,541	-0.04%
2023/05/04	0	0.00	4	147.25	148.50	-4	24,440	-0.02%
2023/05/03	3.1	143.44	15	145.83	147.00	-11.9	24,546	-0.05%
2023/05/02	51	144.55	39.6	144.47	143.50	11.4	24,416	0.05%
2023/04/28	2	144.75	50.1	143.18	145.00	-48.1	24,457	-0.20%
2023/04/27	34	137.28	15	136.50	136.50	19	23,763	0.08%
2023/04/26	3	138.50	8	139.38	139.00	-5	23,835	-0.02%
2023/04/25	42.2	137.14	33	137.58	135.00	9.2	23,701	0.04%
2023/04/24	0.2	138.00	8	138.44	139.50	-7.8	23,545	-0.03%
2023/04/21	36.1	136.85	40	136.54	136.50	-3.9	23,472	-0.02%
2023/04/20	20.6	135.37	30.5	134.77	135.50	-9.9	23,368	-0.04%
2023/04/19	15.6	134.65	5.2	132.67	132.50	10.4	23,543	0.04%
2023/04/18	8	137.50	4	137.00	136.50	4	23,617	0.02%
2023/04/17	9	138.72	3	138.33	139.00	6	23,761	0.03%
2023/04/14	14.3	139.43	1	139.00	139.00	13.3	23,949	0.06%
2023/04/13	25.4	140.83	19.4	139.55	139.50	6	23,954	0.03%
2023/04/12	18.2	141.60	18	143.00	142.00	0.2	23,932	0.00%
2023/04/11	2.1	145.43	1	144.00	143.00	1.1	23,978	0.00%
2023/04/10	16.3	144.93	14	144.50	144.50	2.3	24,062	0.01%
2023/04/07	38	145.41	33	144.86	144.50	5	24,146	0.02%
2023/04/06	21.1	143.97	21.2	144.92	144.00	0	24,192	0.00%
2023/03/31	20.3	148.54	12	148.29	147.50	8.3	24,432	0.03%
2023/03/30	16.3	146.62	47	146.23	147.50	-30.8	24,442	-0.13%
2023/03/29	2	140.75	69	140.14	140.50	-67	24,829	-0.27%
2023/03/28	47.1	141.51	21	138.90	138.50	26.1	25,628	0.10%
2023/03/27	7.4	146.55	9.3	146.21	145.50	-1.9	25,225	-0.01%
2023/03/24	56.5	148.41	59.5	149.24	148.00	-3	25,244	-0.01%
2023/03/23	48	143.78	36	142.68	146.00	12	24,511	0.05%
2023/03/22	48.5	141.10	49.2	141.10	140.00	-0.7	24,185	0.00%
2023/03/21	10	137.70	27.1	138.47	138.50	-17.1	24,170	-0.07%
2023/03/20	8.1	133.91	7	134.29	135.50	1.1	23,881	0.00%
2023/03/17	21.1	131.88	37	132.49	134.00	-16	24,105	-0.07%
2023/03/16	22	130.64	20	129.65	129.50	2	24,434	0.01%
2023/03/15	21	131.69	18	132.22	131.00	3	25,342	0.01%
2023/03/14	30	130.60	15	131.00	130.50	15	25,725	0.06%
2023/03/13	20	130.70	23	133.15	133.50	-3	26,381	-0.01%
2023/03/10	24.3	133.84	33	132.45	131.50	-8.7	26,488	-0.03%
2023/03/09	23	136.04	29	137.29	136.00	-6	27,683	-0.02%
2023/03/08	27	137.13	24	136.96	137.00	3	27,666	0.01%
2023/03/07	37	136.12	17.2	136.48	136.50	19.9	27,869	0.07%
2023/03/06	30	138.38	48	138.20	138.50	-18	27,852	-0.06%
2023/03/03	83.1	136.61	79	137.34	136.50	4.1	28,013	0.01%
2023/03/02	15	132.93	35	133.21	134.00	-20	27,673	-0.07%
2023/03/01	7	129.29	10	130.65	131.50	-3	27,695	-0.01%
2023/02/24	29	129.90	5	128.70	128.00	24	27,536	0.09%
2023/02/23	18	133.83	12	134.37	134.00	6	27,064	0.02%
2023/02/22	11	133.86	9	134.44	133.50	2	27,349	0.01%
2023/02/21	33.2	136.07	18	136.83	137.50	15.2	27,513	0.06%
2023/02/20	2	136.25	0	137.00	136.50	2	27,910	0.01%
2023/02/17	23	136.26	15	137.00	136.00	8	28,466	0.03%
2023/02/16	48	138.07	48	138.93	138.50	0	29,275	0.00%
2023/02/15	2	134.75	29	133.60	137.50	-27	30,468	-0.09%
2023/02/14	20	131.50	25	130.86	131.50	-5	30,890	-0.02%
2023/02/13	14	129.21	0	129.00	128.50	14	32,245	0.04%
2023/02/10	15	130.13	13	129.38	129.00	2	33,137	0.01%
2023/02/09	3	132.50	9	132.33	132.50	-6	33,431	-0.02%
2023/02/08	25	130.96	9	131.00	131.50	16	33,774	0.05%
2023/02/07	21	130.62	18	130.00	130.00	3	33,943	0.01%
2023/02/06	36	131.13	19	129.21	129.00	17	34,204	0.05%
2023/02/03	12	139.46	7.6	139.80	137.00	4.4	34,062	0.01%
2023/02/02	31	141.55	28	143.29	143.50	3	34,277	0.01%
2023/02/01	29.1	140.73	64.1	140.64	141.50	-35	34,457	-0.10%
2023/01/31	53	136.13	56.2	136.46	136.50	-3.2	34,564	-0.01%
2023/01/30	14.5	130.18	66.1	134.55	136.00	-51.6	35,279	-0.15%
2023/01/17	29	126.62	17	127.47	127.00	12	35,331	0.03%
2023/01/16	38	129.46	8.5	129.38	128.00	29.5	36,209	0.08%
2023/01/13	40.1	128.13	40	126.91	126.00	0.1	36,404	0.00%
2023/01/12	38.5	126.22	26	127.90	125.00	12.5	36,934	0.03%
2023/01/11	25.3	127.68	29.5	127.49	128.00	-4.2	37,413	-0.01%
2023/01/10	33	126.44	36	126.03	126.50	-3	37,953	-0.01%
2023/01/09	40.4	126.76	80.1	125.16	127.50	-39.6	38,592	-0.10%
2023/01/06	39.1	122.60	22	120.55	123.00	17.1	38,463	0.04%
2023/01/05	26	118.56	33.1	120.37	119.00	-7.1	38,437	-0.02%
2023/01/04	21.4	119.68	10.4	120.87	120.00	11	38,524	0.03%
2023/01/03	1	122.00	0	0.00	122.00	1	38,642	0.00%
2022/12/30	36	120.69	36	121.50	120.00	0	38,893	0.00%
2022/12/29	26.1	118.54	20	121.50	121.50	6.1	38,945	0.02%
2022/12/28	31	120.39	25	121.84	120.00	6	39,277	0.02%
2022/12/27	22	123.82	18	122.53	122.50	4	39,633	0.01%
2022/12/26	8	124.19	4	122.88	123.00	4	39,842	0.01%
2022/12/23	27	123.61	20	123.25	125.00	7	40,196	0.02%
2022/12/22	30.5	122.03	22	122.07	122.00	8.5	40,091	0.02%
2022/12/21	56.1	122.76	16	122.31	120.50	40.1	40,102	0.10%
2022/12/20	46.3	128.83	35.1	130.47	126.50	11.2	39,454	0.03%
2022/12/19	18	141.03	12	140.88	140.50	6	38,921	0.02%
2022/12/16	29	143.03	34	143.43	142.00	-5	38,881	-0.01%
2022/12/15	11	148.91	8.1	148.27	149.00	2.9	38,834	0.01%
2022/12/14	21.1	146.69	2	147.00	147.50	19.1	38,939	0.05%
2022/12/13	35	147.10	91	149.36	146.00	-56	39,001	-0.14%
2022/12/12	23	148.76	19	149.21	150.00	4	38,827	0.01%
2022/12/09	26	149.12	24	149.67	149.50	2	39,005	0.01%
2022/12/08	12	148.29	11	148.59	149.50	1	38,854	0.00%
2022/12/07	53.3	153.87	33.1	154.62	150.00	20.2	38,833	0.05%
2022/12/06	28	165.07	35.3	165.27	163.00	-7.3	38,234	-0.02%
2022/12/05	93	166.57	48.1	165.36	166.00	44.9	38,054	0.12%
2022/12/02	17	160.47	30	160.00	160.50	-13	37,559	-0.03%
2022/12/01	476	164.92	468.2	165.11	159.50	7.9	37,807	0.02%	大買/大賣/
2022/11/30	6.3	154.11	7	154.29	155.50	-0.7	36,551	0.00%
2022/11/29	33	152.21	16	152.50	151.00	17	36,655	0.05%
2022/11/28	22	156.64	24	154.69	155.50	-2	36,801	-0.01%
2022/11/25	54	158.06	20	158.20	156.50	34	37,569	0.09%
2022/11/24	17	157.17	19	154.71	157.50	-2	37,308	-0.01%
2022/11/23	24	156.92	21	154.57	153.50	3	37,153	0.01%
2022/11/22	34.1	156.54	26	156.69	156.00	8.1	37,179	0.02%
2022/11/21	13	157.46	17	156.59	157.00	-4	37,057	-0.01%
2022/11/18	18.1	156.39	8	157.69	154.00	10.1	36,990	0.03%
2022/11/17	23	158.87	71	160.37	158.50	-48	36,745	-0.13%
2022/11/16	19	159.08	19	160.32	161.50	0	36,811	0.00%
2022/11/15	19.1	158.26	33	158.76	161.00	-13.9	36,767	-0.04%
2022/11/14	152	161.89	237	161.29	158.50	-85	36,487	-0.23%	大買/大賣/
2022/11/11	254	158.37	311.3	159.06	158.00	-57.3	35,903	-0.16%	大買/大賣/
2022/11/10	56	145.10	33.2	144.81	147.00	22.8	34,562	0.07%
2022/11/09	148.1	143.61	54.2	141.67	145.00	93.8	34,019	0.28%	大買/
2022/11/08	23	133.46	35.2	133.08	133.00	-12.2	33,249	-0.04%
2022/11/07	7	127.93	53.4	128.98	128.00	-46.4	32,763	-0.14%
2022/11/04	32.1	127.15	29.1	126.09	129.00	3	32,663	0.01%
2022/11/03	18	126.17	21	127.60	127.50	-3	32,429	-0.01%
2022/11/02	76	127.76	31	127.13	127.50	45	32,426	0.14%
2022/11/01	14	124.68	15	124.33	125.00	-1	32,127	0.00%
2022/10/31	34	124.60	32	124.34	124.50	2	32,406	0.01%
2022/10/28	2.4	122.47	29.1	122.46	122.50	-26.8	32,386	-0.08%
2022/10/27	13	120.69	16	121.09	120.50	-3	32,343	-0.01%
2022/10/26	84.2	118.82	75.1	118.44	118.50	9.1	32,566	0.03%
2022/10/25	45	121.31	42.1	122.02	121.50	2.9	32,418	0.01%
2022/10/24	52	124.39	52	124.65	122.00	0	32,909	0.00%
2022/10/21	20	118.23	15	117.93	116.50	5	33,140	0.02%
2022/10/20	77	116.99	65	116.71	116.50	12	33,587	0.04%
2022/10/19	39	122.01	54	123.17	122.50	-15	33,184	-0.05%
2022/10/18	57	120.21	42	120.74	121.00	15	32,816	0.05%
2022/10/17	27	117.69	27	115.46	119.50	0	32,568	0.00%
2022/10/14	15	116.00	18.1	114.11	118.00	-3.1	32,329	-0.01%
2022/10/13	12	113.33	18	107.78	107.50	-6	32,698	-0.02%
2022/10/12	16.1	113.68	15.2	112.48	113.00	1	32,790	0.00%
2022/10/11	28	114.64	24	111.72	112.00	4	32,949	0.01%
2022/10/07	29	121.60	17	121.26	120.00	12	33,045	0.04%
2022/10/06	5	122.40	3	122.33	123.50	2	33,041	0.01%
2022/10/05	23	121.78	17.1	123.77	121.50	5.9	33,122	0.02%
2022/10/04	15	120.97	21.2	120.13	122.50	-6.2	32,909	-0.02%
2022/10/03	58	117.53	13	115.50	117.50	45	32,733	0.14%
2022/09/30	28.1	112.64	34	113.91	117.50	-6	33,043	-0.02%
2022/09/29	27	114.35	22.2	115.15	113.00	4.8	33,152	0.01%
2022/09/28	15.4	116.42	18	118.42	115.00	-2.6	33,183	-0.01%
2022/09/27	17.9	122.07	22	119.84	123.50	-4.2	33,283	-0.01%
2022/09/26	31	118.20	35	120.29	118.00	-4	33,442	-0.01%
2022/09/23	6	123.25	1	123.00	123.00	5	33,728	0.01%
2022/09/22	30	124.87	28	123.57	124.00	2	33,827	0.01%
2022/09/21	15	127.73	15	127.77	127.50	0	33,785	0.00%
2022/09/20	44.2	129.91	31	129.84	129.00	13.2	34,024	0.04%
2022/09/19	8	131.88	8	132.00	131.50	0	34,086	0.00%
2022/09/16	28	132.75	25	131.92	130.00	3	34,195	0.01%
2022/09/15	19.1	133.53	18.1	135.66	133.00	1.1	34,302	0.00%
2022/09/14	12.1	134.83	10	134.10	135.50	2.1	34,700	0.01%
2022/09/13	23	140.41	16	140.44	139.00	7	34,961	0.02%
2022/09/12	7	143.64	7	143.64	142.50	0	35,100	0.00%
2022/09/08	7	139.14	8.2	139.80	139.50	-1.2	36,276	0.00%
2022/09/07	73	137.90	72	136.82	139.00	1	37,968	0.00%
2022/09/06	9	139.00	6.2	140.11	139.00	2.8	38,164	0.01%
2022/09/05	18	139.92	8	139.19	138.00	10	38,203	0.03%
2022/09/02	37.4	139.11	35	138.47	138.50	2.3	38,114	0.01%
2022/09/01	111.5	142.82	57.6	142.77	138.00	53.9	37,632	0.14%	大買/
2022/08/31	12.2	151.00	2	151.50	151.50	10.2	36,962	0.03%
2022/08/30	1	152.50	0	153.00	153.00	1	37,023	0.00%
2022/08/29	14.1	151.77	9	149.45	151.50	5.1	37,115	0.01%
2022/08/26	13	157.00	16.1	157.62	156.50	-3.1	36,956	-0.01%
2022/08/25	11.2	154.83	16.1	155.91	154.50	-4.8	37,138	-0.01%
2022/08/24	42	154.20	31.6	153.59	154.50	10.4	37,485	0.03%
2022/08/23	35.7	156.16	16	157.94	154.50	19.7	37,409	0.05%
2022/08/22	4.2	166.45	5	165.50	163.50	-0.8	37,361	0.00%
2022/08/19	16	162.34	6.1	162.26	163.50	9.9	37,206	0.03%
2022/08/18	26	156.73	30	158.40	160.00	-4	37,362	-0.01%
2022/08/17	7.1	159.67	18	159.53	159.00	-10.9	37,299	-0.03%
2022/08/16	29.2	162.17	24	162.92	162.50	5.2	37,334	0.01%
2022/08/15	68	163.54	59.4	162.47	163.50	8.6	37,170	0.02%
2022/08/12	7.1	156.79	12	156.17	158.00	-5	36,528	-0.01%
2022/08/11	3.1	154.32	5	154.20	152.50	-2	36,305	-0.01%
2022/08/10	4	152.25	3.2	151.63	150.00	0.9	36,250	0.00%
2022/08/09	3.2	154.38	2	154.50	154.00	1.2	36,220	0.00%
2022/08/08	12	150.50	17	149.68	153.00	-5	36,151	-0.01%
2022/08/05	16.1	151.78	55	150.65	150.50	-38.9	36,140	-0.11%
2022/08/04	33.3	145.45	36	145.78	146.00	-2.7	35,785	-0.01%
2022/08/03	32.2	147.64	29	148.34	147.50	3.2	35,343	0.01%
2022/08/02	41	149.43	45.1	147.76	148.00	-4.1	35,063	-0.01%
2022/08/01	21.1	154.41	29.7	155.69	155.00	-8.6	34,607	-0.02%
2022/07/29	53.5	159.14	43.5	159.42	158.50	9.9	34,030	0.03%
2022/07/28	50.9	164.73	35	170.16	162.00	15.9	33,366	0.05%
2022/07/27	91.1	174.97	42.2	173.39	179.50	48.9	32,397	0.15%
2022/07/26	27.3	172.09	15	169.47	170.00	12.3	31,648	0.04%
2022/07/25	1.1	174.07	2	175.00	176.00	-0.9	31,695	0.00%
2022/07/22	39.1	176.69	38	177.29	177.00	1.1	32,085	0.00%
2022/07/21	41.2	177.04	91.1	174.27	177.50	-49.9	32,633	-0.15%
2022/07/20	64.1	170.75	23.1	169.19	170.50	41	32,356	0.13%
2022/07/19	36	165.19	31.1	165.66	164.00	5	31,985	0.02%
2022/07/18	1.2	163.40	26	163.56	163.50	-24.9	31,886	-0.08%
2022/07/15	7	156.06	17.1	155.63	156.50	-10.1	31,603	-0.03%
2022/07/14	5	150.60	13	154.23	153.50	-8	31,402	-0.03%
2022/07/13	19.1	154.15	5.1	156.33	149.50	14	31,220	0.04%
2022/07/12	9.5	151.14	11	153.18	148.50	-1.5	31,142	0.00%
2022/07/11	15.3	155.56	6	156.83	153.00	9.3	31,094	0.03%
2022/07/08	34.1	157.87	20	158.40	157.50	14.1	30,828	0.05%
2022/07/07	49	154.64	49.4	153.32	156.50	-0.4	30,399	0.00%
2022/07/06	14	151.89	10	155.00	147.50	4	30,012	0.01%
2022/07/05	23	153.35	11	153.46	153.50	12	29,996	0.04%
2022/07/04	29	149.36	33	150.68	149.00	-4	29,582	-0.01%
2022/07/01	42.1	152.12	31	152.02	146.00	11.1	29,430	0.04%
2022/06/30	28	158.27	23	158.78	158.50	5	29,122	0.02%
2022/06/29	26	161.54	28	160.23	162.50	-2	29,127	-0.01%
2022/06/28	26.2	160.63	22	160.82	161.00	4.2	29,070	0.01%
2022/06/27	5	166.00	0.4	167.87	167.50	4.6	29,029	0.02%
2022/06/24	17	160.74	12	162.00	160.50	5	28,920	0.02%
2022/06/23	2.1	158.42	7	158.79	159.00	-4.9	28,778	-0.02%
2022/06/22	13.1	159.55	20.1	160.44	158.00	-7	28,839	-0.02%
2022/06/21	26.1	167.56	26.1	164.45	169.50	0	28,464	0.00%
2022/06/20	68.1	161.10	64.1	162.12	157.50	4	28,086	0.01%
2022/06/17	595.1	164.00	602	164.20	166.00	-6.9	27,775	-0.02%	大買/大賣/
2022/06/16	70.3	174.46	68.2	176.41	165.50	2.1	26,598	0.01%
2022/06/15	45.9	190.85	49.3	184.72	183.00	-3.3	24,896	-0.01%
2022/06/14	6	197.59	7	199.36	201.50	-1	24,619	0.00%
2022/06/13	7.1	200.08	3	200.33	200.00	4.1	24,809	0.02%
2022/06/10	3	206.15	2	204.00	206.50	1	25,100	0.00%
2022/06/09	10	208.79	4.1	206.68	206.50	5.9	25,540	0.02%
2022/06/08	1.1	203.25	4.1	204.13	204.50	-2.9	25,585	-0.01%
2022/06/07	24.1	200.94	7	200.57	200.00	17.1	25,898	0.07%
2022/06/06	3	205.81	0	206.00	203.50	3	26,165	0.01%
2022/06/02	3.2	203.17	7.5	204.13	203.50	-4.3	26,590	-0.02%
2022/06/01	42.3	207.01	23	206.28	205.50	19.3	26,890	0.07%
2022/05/31	14	214.93	16.1	213.60	215.50	-2.1	26,755	-0.01%
2022/05/30	20.2	212.91	46.1	211.87	213.00	-25.9	26,804	-0.10%
2022/05/27	21.2	203.58	5	203.00	201.50	16.2	26,707	0.06%
2022/05/26	33.2	202.75	36	208.29	201.50	-2.9	27,153	-0.01%
2022/05/25	22	209.52	22.4	208.51	213.00	-0.4	27,629	0.00%
2022/05/24	22.1	208.89	7.1	210.99	204.00	15	28,654	0.05%
2022/05/23	8.1	218.99	1	216.50	216.00	7.1	28,816	0.02%
2022/05/20	2	218.76	3	219.33	217.00	-1	29,177	0.00%
2022/05/19	10	216.75	5	217.70	219.00	5	29,942	0.02%
2022/05/18	14	224.25	13	222.85	222.50	1	30,060	0.00%
2022/05/17	22	218.45	27	217.04	219.50	-5	30,272	-0.02%
2022/05/16	14.1	219.32	5.5	217.76	214.50	8.6	30,309	0.03%
2022/05/13	2	213.50	8.1	214.75	215.00	-6.1	30,139	-0.02%
2022/05/12	8	213.25	8	211.63	208.50	0	30,285	0.00%
2022/05/11	8	213.44	6	214.17	212.00	2	30,484	0.01%
2022/05/10	14	208.54	15	209.74	216.50	-1	30,940	0.00%
2022/05/09	7	211.86	16	213.03	211.00	-9	30,922	-0.03%
2022/05/06	25.1	209.14	15.3	209.51	208.00	9.8	30,785	0.03%
2022/05/05	9.2	223.05	9	222.17	218.00	0.2	30,673	0.00%
2022/05/04	2.1	218.01	56	219.69	217.50	-54	30,545	-0.18%
2022/05/03	22	212.32	26	214.77	213.50	-4	30,705	-0.01%
2022/04/29	6	213.58	18.1	212.32	213.00	-12.1	31,125	-0.04%
2022/04/28	148	209.02	143	209.79	205.50	5	30,759	0.02%	大買/大賣/
2022/04/27	253.7	204.52	210.4	200.24	216.50	43.4	30,313	0.14%	大買/大賣/
2022/04/26	6.1	199.68	16	200.50	199.50	-9.9	29,572	-0.03%
2022/04/25	9.2	201.88	6.1	204.67	202.00	3.1	29,559	0.01%
2022/04/22	19	210.76	3	211.50	210.00	16	29,503	0.05%
2022/04/21	39	218.97	37	218.14	220.00	2	29,467	0.01%
2022/04/20	3	218.50	9	218.16	220.00	-6	29,621	-0.02%
2022/04/19	9	211.44	14.1	210.83	210.50	-5.1	29,648	-0.02%
2022/04/18	12.1	205.04	7.1	206.09	206.50	5	29,942	0.02%
2022/04/15	19.3	208.09	13	206.69	205.00	6.3	30,175	0.02%
2022/04/14	6.2	218.45	4	220.63	217.50	2.2	30,373	0.01%
2022/04/13	14.1	215.60	5	216.51	216.50	9	30,535	0.03%
2022/04/12	4.1	215.67	2	218.50	215.00	2.1	30,631	0.01%
2022/04/11	10.5	217.36	5.1	216.34	213.50	5.4	30,835	0.02%
2022/04/08	6	229.17	6	229.42	231.00	0	30,643	0.00%
2022/04/07	8.2	231.95	5	232.50	227.00	3.2	30,609	0.01%
2022/04/06	13.8	232.64	8	231.38	230.50	5.8	30,340	0.02%
2022/04/01	26.2	243.58	21	244.36	243.50	5.2	30,397	0.02%
2022/03/31	17	247.38	15	247.86	249.00	2	30,462	0.01%
2022/03/30	23.2	249.55	47.8	248.98	248.50	-24.6	31,026	-0.08%
2022/03/29	24.2	245.19	35.1	245.33	244.00	-11	30,997	-0.04%
2022/03/28	26	241.13	21.2	241.25	241.00	4.8	30,908	0.02%
2022/03/25	13	242.92	10.7	243.44	246.00	2.3	30,920	0.01%
2022/03/24	9	238.50	16.3	238.41	238.50	-7.3	31,276	-0.02%
2022/03/23	18.2	238.21	17	238.85	239.00	1.2	31,287	0.00%
2022/03/22	6.1	228.68	7	229.93	232.00	-1	31,155	0.00%
2022/03/21	3	225.32	4	226.13	226.00	-1	31,103	0.00%
2022/03/18	11.2	219.54	5	219.10	219.50	6.2	31,121	0.02%
2022/03/17	11	224.64	13	222.73	225.50	-2	31,208	-0.01%
2022/03/16	11	213.77	7.1	213.76	212.50	3.9	31,179	0.01%
2022/03/15	10.1	216.77	4	216.89	217.50	6.1	31,113	0.02%
2022/03/14	12.3	224.75	5	226.90	225.00	7.3	31,009	0.02%
2022/03/11	16.1	235.63	12.1	237.70	235.50	4	30,728	0.01%
2022/03/10	13	238.65	13	240.38	241.00	0	30,780	0.00%
2022/03/09	5	222.90	5	224.30	227.00	0	30,999	0.00%
2022/03/08	7	224.84	10	219.75	216.00	-3	30,961	-0.01%
2022/03/07	13.3	229.17	9.2	222.47	222.00	4.2	31,407	0.01%
2022/03/04	9.1	247.06	19	248.13	245.00	-9.9	31,477	-0.03%
2022/03/03	43.1	247.90	85	254.06	246.00	-41.9	31,984	-0.13%
2022/03/02	23.1	248.26	17.3	247.53	250.00	5.9	32,633	0.02%
2022/03/01	143.1	249.84	96.3	253.71	246.50	46.8	32,721	0.14%	大買/
2022/02/25	160.1	259.13	299.2	257.10	254.00	-139.1	32,163	-0.43%	大買/大賣/鉅額交易
2022/02/24	299.7	246.62	212.1	245.24	243.00	87.6	31,324	0.28%	大買/大賣/
2022/02/23	11	236.68	20	237.25	240.50	-9	30,098	-0.03%
2022/02/21	30	240.65	11	238.55	237.50	19	29,981	0.06%
2022/02/18	90	240.92	67	241.90	242.00	23	29,739	0.08%
2022/02/17	22	234.41	21.1	235.04	234.50	0.9	29,288	0.00%
2022/02/16	11	234.36	10.3	232.38	233.50	0.7	29,726	0.00%
2022/02/15	4	222.13	22.1	223.68	222.50	-18	29,955	-0.06%
2022/02/14	4	217.25	10	217.30	217.50	-6	30,312	-0.02%
2022/02/11	20.2	222.06	21	222.90	222.00	-0.8	30,787	0.00%
2022/02/10	26	219.10	17.1	221.50	217.50	8.9	31,135	0.03%
2022/02/09	19	216.19	22	215.12	221.50	-3	31,084	-0.01%
2022/02/08	5	204.70	5	205.20	205.50	0	31,235	0.00%
2022/02/07	11	202.45	12	200.71	203.00	-1	31,609	0.00%
2022/01/26	8	201.00	5	201.10	200.00	3	32,474	0.01%
2022/01/25	12	202.00	16	202.25	200.50	-4	33,702	-0.01%
2022/01/24	45.1	199.17	44.1	199.29	207.00	1	34,432	0.00%
2022/01/21	46.4	205.62	35.1	210.51	201.00	11.3	35,464	0.03%
2022/01/20	2.1	216.83	7	217.50	222.00	-4.9	36,943	-0.01%
2022/01/19	4.1	216.13	5	216.00	215.50	-0.9	37,518	0.00%
2022/01/18	7	225.07	3	224.19	222.00	4	38,503	0.01%
2022/01/17	4.1	222.62	4	222.50	221.50	0	39,119	0.00%
2022/01/14	102	219.91	105.1	218.85	220.00	-3.1	39,465	-0.01%	大買/大賣/
2022/01/13	4	217.37	13.2	217.48	218.00	-9.1	39,962	-0.02%
2022/01/12	65.1	215.99	68	216.70	216.00	-3	41,611	-0.01%
2022/01/11	3.2	208.15	2.2	209.45	208.50	1	42,418	0.00%
2022/01/10	12.1	210.26	50.2	213.85	209.50	-38.1	42,602	-0.09%
2022/01/07	10.2	215.33	7.1	216.53	217.50	3	42,644	0.01%
2022/01/06	9.3	223.35	8	222.82	221.00	1.3	42,499	0.00%
2022/01/05	24	232.06	17.1	233.55	230.00	6.9	42,443	0.02%
2022/01/04	5	235.70	7	235.78	237.00	-2	42,333	0.00%
2022/01/03	11.1	234.64	4.1	237.71	231.00	7	42,224	0.02%
2021/12/30	8.1	230.96	2	230.75	231.00	6.1	42,145	0.01%
2021/12/29	15.1	235.03	12.2	236.96	233.00	2.9	42,103	0.01%
2021/12/28	15	237.97	21	238.43	239.00	-6	42,363	-0.01%
2021/12/27	77	243.15	26.1	241.18	236.00	51	42,571	0.12%
2021/12/24	18.1	238.94	18.1	239.10	239.00	0	42,333	0.00%
2021/12/23	41.1	235.70	46	235.89	240.00	-4.9	42,380	-0.01%
2021/12/22	18.1	227.03	40	226.49	227.50	-21.9	41,890	-0.05%
2021/12/21	3	216.83	12	221.25	222.50	-9	41,888	-0.02%
2021/12/20	13	219.12	10	220.50	218.00	3	42,008	0.01%
2021/12/17	57.1	223.92	27.3	223.74	222.00	29.9	41,913	0.07%
2021/12/16	18.1	223.86	18.1	224.78	225.00	0	41,271	0.00%
2021/12/15	4	218.13	3	220.00	221.50	1	41,202	0.00%
2021/12/14	11	216.41	13	218.54	216.00	-2	41,149	0.00%
2021/12/13	15	223.03	7.1	222.64	220.50	8	41,250	0.02%
2021/12/10	12	220.75	25.4	222.75	224.50	-13.4	41,011	-0.03%
2021/12/09	30	220.81	14	222.64	218.00	16	40,704	0.04%
2021/12/08	19	222.05	23	222.35	221.00	-4	40,307	-0.01%
2021/12/07	17	220.88	13	223.77	216.50	4	40,093	0.01%
2021/12/06	20	217.18	9	218.61	219.00	11	39,898	0.03%
2021/12/03	7	215.36	4	216.75	217.50	3	40,230	0.01%
2021/12/02	25.2	217.97	29.1	219.40	213.00	-3.9	40,435	-0.01%
2021/12/01	42.2	223.73	35	224.46	223.50	7.2	40,183	0.02%
2021/11/30	23.2	225.43	90.1	218.79	228.00	-66.9	40,365	-0.17%
2021/11/29	116	211.53	81	209.02	213.00	35	39,603	0.09%	大買/
2021/11/26	256	210.70	290.2	210.83	207.50	-34.1	39,141	-0.09%	大買/大賣/
2021/11/25	93	209.14	36.1	206.47	210.50	56.9	38,392	0.15%
2021/11/24	21	199.02	24.1	199.37	198.50	-3.1	37,769	-0.01%
2021/11/23	10	196.35	15.2	195.45	197.00	-5.2	37,719	-0.01%
2021/11/22	20	194.13	18	194.08	196.00	2	37,712	0.01%
2021/11/19	2	194.00	12	194.17	195.50	-10	37,944	-0.03%
2021/11/18	20	192.08	21	193.21	192.50	-1	37,931	0.00%
2021/11/17	6.2	196.96	5	195.80	198.00	1.2	37,752	0.00%
2021/11/16	9	194.50	13	195.81	195.00	-4	37,770	-0.01%
2021/11/15	119	200.83	90.2	202.82	196.00	28.9	37,550	0.08%	大買/
2021/11/12	130	199.79	129.1	199.66	202.00	0.9	37,218	0.00%	大買/大賣/
2021/11/11	20.1	196.27	64	196.04	195.00	-43.9	36,710	-0.12%
2021/11/10	69	196.43	79.2	195.51	199.50	-10.2	36,293	-0.03%
2021/11/09	13.1	195.48	51.2	194.94	192.50	-38.1	36,056	-0.11%
2021/11/08	37	189.61	27	190.33	190.00	10	35,453	0.03%
2021/11/05	14.1	190.16	38	192.95	195.00	-23.9	35,339	-0.07%
2021/11/04	10.1	192.23	45	191.76	190.00	-34.9	34,840	-0.10%
2021/11/03	70.1	187.04	30	188.11	187.50	40.1	34,226	0.12%
2021/11/02	200	194.90	197	194.25	196.00	3	33,303	0.01%	大買/大賣/
2021/11/01	150	191.20	124.2	194.89	189.00	25.8	32,188	0.08%	大買/大賣/
2021/10/29	134.2	185.21	157.3	182.68	190.00	-23.1	31,402	-0.07%	大買/大賣/
2021/10/28	240.1	177.27	160.1	177.15	178.50	80	30,448	0.26%	大買/大賣/
2021/10/27	16.1	170.75	11.2	170.86	171.50	4.9	28,531	0.02%
2021/10/26	151.1	157.49	184	156.96	156.00	-32.9	28,742	-0.11%	大買/大賣/
2021/10/25	5	150.27	47	146.98	150.50	-42	29,124	-0.14%
2021/10/22	26	144.46	52	145.10	143.50	-26	29,002	-0.09%
2021/10/21	41.1	141.92	35.2	143.44	142.00	5.9	28,860	0.02%
2021/10/20	132.3	144.38	171.6	144.44	145.50	-39.4	28,646	-0.14%	大買/大賣/
2021/10/19	370.1	136.71	311.7	137.62	141.50	58.4	27,469	0.21%	大買/大賣/
2021/10/18	65	128.77	110.2	129.91	129.00	-45.2	27,003	-0.17%	大賣/
2021/10/15	73	127.21	43.4	123.76	126.00	29.6	27,093	0.11%
2021/10/14	15	117.17	8	116.56	117.00	7	26,922	0.03%
2021/10/13	28.5	117.85	23	118.89	116.00	5.5	26,806	0.02%
2021/10/12	12.3	124.86	7	126.21	124.00	5.3	26,618	0.02%
2021/10/08	8	129.69	21	128.79	130.00	-13	26,985	-0.05%
2021/10/07	9	125.06	11.1	125.87	126.50	-2.1	27,350	-0.01%
2021/10/06	5.1	124.30	2	123.25	121.50	3.1	27,579	0.01%
2021/10/05	13	124.27	13	122.89	125.50	0	28,182	0.00%
2021/10/04	16.2	124.98	7	125.00	122.50	9.2	28,552	0.03%
2021/10/01	20.3	128.01	4	126.75	127.50	16.3	29,957	0.05%
2021/09/30	12.1	129.88	9.1	130.02	132.00	3	30,758	0.01%
2021/09/29	10.2	131.81	11	132.36	131.00	-0.8	30,847	0.00%
2021/09/28	12.3	134.54	9.1	135.10	137.00	3.2	31,223	0.01%
2021/09/27	13.1	138.43	13	138.46	138.00	0.1	31,120	0.00%
2021/09/24	1	143.00	2	144.74	143.00	-1	31,299	0.00%
2021/09/23	7.1	142.36	4.1	145.00	142.00	3	31,283	0.01%
2021/09/22	6.2	141.42	1	142.00	141.00	5.2	31,298	0.02%
2021/09/17	2	146.25	1	144.50	147.50	1	31,413	0.00%
2021/09/16	5	145.60	1.2	146.82	145.50	3.8	31,702	0.01%
2021/09/15	0	0.00	2	141.50	141.50	-2	32,148	-0.01%
2021/09/14	3	145.16	2	143.25	142.50	1	32,906	0.00%
2021/09/13	10	144.30	0	0.00	144.50	10	34,201	0.03%
2021/09/10	4	143.87	28.1	144.22	145.50	-24.1	34,822	-0.07%
2021/09/09	14	143.46	6	143.83	144.00	8	35,693	0.02%
2021/09/08	353.4	141.17	355	140.89	143.00	-1.6	36,309	0.00%	大買/大賣/
2021/09/07	14.1	148.07	13.3	149.47	148.50	0.8	36,278	0.00%
2021/09/06	19.2	155.27	18	155.11	154.50	1.2	36,028	0.00%
2021/09/03	27.1	151.97	25.1	151.94	155.00	2	36,071	0.01%
2021/09/02	6.2	149.60	11	147.55	147.50	-4.8	36,138	-0.01%
2021/09/01	6.1	149.49	11.1	149.24	148.50	-5.1	36,936	-0.01%
2021/08/31	5	146.00	9	146.83	147.50	-4	38,702	-0.01%
2021/08/30	27	147.57	24	147.67	148.00	3	40,199	0.01%
2021/08/27	13	144.04	32	144.22	144.50	-19	40,642	-0.05%
2021/08/26	13	141.23	13	139.73	139.50	0	41,119	0.00%
2021/08/25	4.2	142.88	26.1	143.40	142.50	-21.9	41,272	-0.05%
2021/08/24	11	139.05	5	136.50	136.50	6	41,305	0.01%
2021/08/23	13	138.58	3	137.99	138.00	10	41,850	0.02%
2021/08/20	15	131.83	17.1	133.27	134.00	-2.1	41,914	0.00%
2021/08/19	10.1	133.35	4.1	132.73	131.00	6	41,943	0.01%
2021/08/18	14	131.18	25.1	133.51	138.00	-11.1	41,982	-0.03%
2021/08/17	8.1	131.15	3	130.33	128.50	5.1	42,183	0.01%
2021/08/16	7	133.07	7	135.50	136.50	0	42,389	0.00%
2021/08/13	33	140.19	30	135.47	135.00	3	42,727	0.01%
2021/08/12	12	140.38	6	141.33	142.00	6	42,740	0.01%
2021/08/11	12	137.92	11.3	137.76	138.50	0.8	42,965	0.00%
2021/08/10	19.6	140.98	36	141.26	141.00	-16.5	43,419	-0.04%
2021/08/09	15	145.43	16	145.53	145.00	-1	43,941	0.00%
2021/08/06	21.2	146.64	12.1	145.96	146.00	9.1	44,561	0.02%
2021/08/05	11	149.95	10.2	150.15	148.50	0.8	44,987	0.00%
2021/08/04	24.1	148.56	10	148.15	147.00	14.1	45,362	0.03%
2021/08/03	19	148.11	67	147.69	150.00	-48	45,466	-0.11%
2021/08/02	14	145.04	7	145.64	145.50	7	45,164	0.02%
2021/07/30	58.3	148.07	19	148.68	146.00	39.3	45,517	0.09%
2021/07/29	41	150.06	73.7	150.08	151.50	-32.7	45,311	-0.07%
2021/07/28	43.1	132.91	44	135.80	138.00	-0.9	44,177	0.00%
2021/07/27	24.2	141.79	28.1	141.22	142.00	-3.9	44,252	-0.01%
2021/07/26	22	144.70	31.7	145.48	146.00	-9.7	44,447	-0.02%
2021/07/23	53.5	144.42	51.1	141.75	139.50	2.4	45,863	0.01%
2021/07/22	91.1	146.47	43.1	144.77	146.50	48	45,892	0.10%
2021/07/21	36	143.06	24	140.13	137.50	12	45,871	0.03%
2021/07/20	26	142.31	18.5	142.59	141.50	7.5	46,677	0.02%
2021/07/19	12	142.54	11	143.05	142.00	1	46,741	0.00%
2021/07/16	28	143.27	24	142.83	143.50	4	46,909	0.01%
2021/07/15	20.2	143.31	17	143.47	143.50	3.2	46,916	0.01%
2021/07/14	75	140.40	87.1	140.92	143.00	-12.1	46,657	-0.03%
2021/07/13	10.2	139.99	9	140.67	136.00	1.2	46,685	0.00%
2021/07/12	24.1	141.94	31	143.37	140.50	-7	46,350	-0.02%
2021/07/09	34	140.57	84	141.88	142.50	-50	45,699	-0.11%
2021/07/08	132.2	142.64	87.5	144.69	141.00	44.7	45,170	0.10%	大買/
2021/07/07	38	137.20	65	137.22	137.00	-27	43,617	-0.06%
2021/07/06	32.1	133.22	13	134.00	132.50	19.1	42,823	0.04%
2021/07/05	57	131.79	26.3	132.13	132.00	30.8	42,622	0.07%
2021/07/02	10	125.95	8	126.38	126.50	2	42,212	0.00%
2021/07/01	17.3	123.37	24	124.58	123.50	-6.7	42,277	-0.02%
2021/06/30	2.1	128.94	1	128.50	129.00	1.1	42,027	0.00%
2021/06/29	3	130.16	5	128.40	127.50	-2	42,316	0.00%
2021/06/28	14.3	127.59	25	127.48	129.00	-10.7	42,459	-0.03%
2021/06/25	111.1	129.86	141	128.35	127.50	-30	43,049	-0.07%	大買/大賣/
2021/06/24	34.2	132.85	13	132.23	131.00	21.2	42,902	0.05%
2021/06/23	49	135.17	62	135.83	132.00	-13	42,736	-0.03%
2021/06/22	75	137.25	94	136.41	134.50	-19	42,414	-0.04%
2021/06/21	27	132.61	91	131.78	131.00	-64	41,300	-0.15%
2021/06/18	76	132.59	117	135.50	130.00	-41	40,949	-0.10%	大賣/
2021/06/17	160	133.40	48	132.05	134.00	112	40,204	0.28%	大買/鉅額交易
2021/06/16	76	129.90	65	129.01	126.00	11	39,790	0.03%
2021/06/15	59	127.15	87	127.05	127.00	-28	39,540	-0.07%
2021/06/11	25	127.10	14	125.46	124.50	11	39,293	0.03%
2021/06/10	83	127.98	52	127.70	129.00	31	38,866	0.08%
2021/06/09	268	127.11	357	127.83	127.00	-89	38,364	-0.23%	大買/大賣/
2021/06/08	154	128.61	218	129.12	125.50	-64	37,625	-0.17%	大買/大賣/
2021/06/07	243.1	123.91	166	122.38	127.50	77.1	35,915	0.21%	大買/大賣/
2021/06/04	41	118.04	33	117.98	117.50	8	34,528	0.02%
2021/06/03	153	119.30	92.1	117.78	121.50	60.9	34,260	0.18%	大買/
2021/06/02	35	111.47	31	112.16	110.50	4	33,571	0.01%
2021/06/01	8	113.25	53	114.55	113.00	-45	33,590	-0.13%
2021/05/31	89	111.53	53.2	108.30	112.50	35.8	33,698	0.11%
2021/05/28	45	106.14	13	104.19	104.50	32	33,554	0.10%
2021/05/27	9	101.28	9	100.84	101.00	0	33,888	0.00%
2021/05/26	13.1	104.60	8	103.81	103.00	5.1	34,331	0.01%
2021/05/25	12	106.58	64.4	104.92	105.50	-52.4	35,061	-0.15%
2021/05/24	23	101.15	17	101.15	103.50	6	36,108	0.02%
2021/05/21	22	99.40	34	99.25	100.50	-12	37,302	-0.03%
2021/05/20	9	96.31	46	94.58	94.60	-37	37,401	-0.10%
2021/05/19	15	98.67	9	97.92	98.10	6	37,295	0.02%
2021/05/18	79	100.00	43	98.37	99.70	36	37,232	0.10%
2021/05/17	79	95.24	85	94.40	93.10	-6	37,215	-0.02%
2021/05/14	65	100.57	20.2	99.31	95.00	44.8	37,677	0.12%
2021/05/13	45	92.70	34	92.96	94.60	11	38,375	0.03%
2021/05/12	33	93.49	25	91.50	91.20	8	38,151	0.02%
2021/05/11	17	96.94	34	96.69	96.40	-17	37,916	-0.04%
2021/05/10	25	102.66	9	104.00	101.50	16	37,896	0.04%
2021/05/07	23	106.96	20	107.03	106.50	3	37,982	0.01%
2021/05/06	21	103.96	26.2	104.45	106.50	-5.2	37,971	-0.01%
2021/05/05	36.2	101.86	42	100.45	99.00	-5.9	37,700	-0.02%
2021/05/04	103.2	106.10	72	103.90	104.50	31.2	37,873	0.08%	大買/
2021/05/03	33	113.95	61.2	111.35	109.50	-28.2	37,914	-0.07%
2021/04/29	97.2	116.62	93	117.58	115.00	4.2	38,351	0.01%
2021/04/28	14.1	108.46	34	110.31	112.50	-19.9	36,899	-0.05%
2021/04/27	13.3	101.74	36	102.10	102.50	-22.7	36,684	-0.06%
2021/04/26	39	98.92	83.5	98.23	99.80	-44.5	36,282	-0.12%
2021/04/23	11.5	93.64	27	93.45	94.20	-15.5	35,756	-0.04%
2021/04/22	29	92.10	22	93.45	90.80	7	36,308	0.02%
2021/04/21	17	92.87	16	93.60	92.60	1	36,378	0.00%
2021/04/20	34	93.26	11	93.33	93.30	23	37,309	0.06%
2021/04/19	7	93.10	41.3	93.10	93.20	-34.3	38,595	-0.09%
2021/04/16	3	87.83	22	89.58	90.10	-19	38,726	-0.05%
2021/04/15	1	88.00	2	88.40	87.90	-1	39,070	0.00%
2021/04/14	16.5	86.44	13	85.47	87.50	3.5	39,642	0.01%
2021/04/13	18	89.43	5	90.34	88.00	13	41,201	0.03%
2021/04/12	29	90.14	25	91.65	89.60	4	42,270	0.01%
2021/04/09	26	91.94	15	92.77	91.70	11	43,353	0.03%
2021/04/08	21	90.61	40	92.51	92.90	-19	43,479	-0.04%
2021/04/07	38	91.76	17	92.22	91.40	21	43,664	0.05%
2021/04/06	14	93.05	16	93.11	93.10	-2	43,839	0.00%
2021/04/01	15	91.81	25	93.00	91.60	-10	43,770	-0.02%
2021/03/31	12	91.67	18	91.95	91.50	-6	43,520	-0.01%
2021/03/30	15	91.61	41	92.57	91.20	-26	43,491	-0.06%
2021/03/29	15	90.20	10	89.90	89.80	5	43,283	0.01%
2021/03/26	18	88.76	29	88.77	89.90	-11	43,297	-0.03%
2021/03/25	18	86.76	21	86.05	85.90	-3	43,389	-0.01%
2021/03/24	12	88.16	17	88.62	87.90	-5	43,405	-0.01%
2021/03/23	5	88.34	3	89.67	88.00	2	44,490	0.00%
2021/03/22	11.3	87.81	1	87.60	87.70	10.3	45,900	0.02%
2021/03/19	56	90.01	1.2	90.35	89.00	54.8	46,716	0.12%
2021/03/18	8	92.13	35	92.96	92.10	-27	46,643	-0.06%
2021/03/17	7.1	91.06	22	91.42	90.90	-14.9	47,115	-0.03%
2021/03/16	8.1	90.90	9	91.42	90.70	-0.9	47,263	0.00%
2021/03/15	20	90.70	5	92.14	90.60	15	47,636	0.03%
2021/03/12	17	91.99	23	93.13	91.50	-6	47,867	-0.01%
2021/03/11	5	89.56	15	90.89	92.90	-10	47,966	-0.02%
2021/03/10	26	88.53	21	89.00	88.70	5	48,491	0.01%
2021/03/09	19	87.68	6	88.25	86.60	13	48,790	0.03%
2021/03/08	15	91.02	5	91.96	90.20	10	48,940	0.02%
2021/03/05	27	91.49	10	91.90	91.20	17	50,104	0.03%
2021/03/04	26	91.69	35	92.53	92.70	-9	52,442	-0.02%
2021/03/03	27	92.03	42	92.20	91.80	-15	53,757	-0.03%
2021/03/02	42	95.94	14	96.81	94.30	28	55,577	0.05%
2021/02/26	41	95.70	36	97.05	97.50	5	56,057	0.01%
2021/02/25	35	97.00	65	99.59	95.60	-30	56,942	-0.05%
2021/02/24	82	99.62	60	99.44	97.00	22	57,015	0.04%
2021/02/23	92	98.44	109	97.90	99.60	-17	55,581	-0.03%	大賣/
2021/02/22	59	94.55	44	94.49	95.40	15	54,311	0.03%
2021/02/19	9	91.89	11	91.92	91.60	-2	53,977	0.00%
2021/02/18	18	91.41	13	91.22	91.60	5	54,251	0.01%
2021/02/17	49	91.50	27	91.51	91.60	22	54,421	0.04%
2021/02/05	46	85.41	42.9	86.50	89.70	3.2	54,179	0.01%
2021/02/04	45.1	83.71	43.1	83.60	84.10	2	53,694	0.00%
2021/02/03	25	87.44	9	87.11	86.30	16	53,575	0.03%
2021/02/02	11	87.61	10	87.79	88.70	1	54,535	0.00%
2021/02/01	15	85.22	30	85.61	85.80	-15	54,538	-0.03%
2021/01/29	11	86.99	7	87.77	86.50	4	55,129	0.01%
2021/01/28	16.1	88.85	20	88.98	88.10	-3.9	55,493	-0.01%
2021/01/27	27	92.85	4	93.50	92.60	23	55,971	0.04%
2021/01/26	24	95.58	15	96.83	94.00	9	56,395	0.02%
2021/01/25	36	97.07	38	98.05	95.70	-2	57,058	0.00%
2021/01/22	40	99.75	35.1	98.49	101.00	4.9	57,884	0.01%
2021/01/21	22	94.66	24.1	94.74	95.60	-2.1	59,732	0.00%
2021/01/20	15	94.23	40	93.32	92.40	-25	61,407	-0.04%
2021/01/19	17	95.98	22	96.70	96.40	-5	61,789	-0.01%
2021/01/18	43	95.87	51	96.53	95.00	-8	61,976	-0.01%
2021/01/15	66	99.51	51	99.14	100.00	15	61,555	0.02%
2021/01/14	16	97.64	25	97.81	96.70	-9	61,284	-0.01%
2021/01/13	116	99.73	112.1	99.13	97.60	4	61,781	0.01%	大買/大賣/
2021/01/12	107	97.75	181	98.70	99.40	-74	61,431	-0.12%	大買/大賣/
2021/01/11	11	93.60	43.3	93.39	94.90	-32.3	60,811	-0.05%
2021/01/08	10.2	90.88	17	90.83	90.20	-6.9	61,011	-0.01%
2021/01/07	33.2	92.44	59.3	93.07	92.10	-26.2	61,312	-0.04%
2021/01/06	162.1	95.12	200.3	95.22	91.10	-38.3	61,376	-0.06%	大買/大賣/
2021/01/05	94.1	92.58	43	91.79	94.30	51.1	60,159	0.08%
2021/01/04	49	90.41	94	90.39	90.50	-45	60,302	-0.07%
2020/12/31	11	86.95	28	87.74	87.40	-17	60,960	-0.03%
2020/12/30	35.3	87.17	31	87.30	86.90	4.3	61,035	0.01%
2020/12/29	29	86.42	18	86.21	85.70	11	61,404	0.02%
2020/12/28	8.2	84.70	12	84.61	85.30	-3.8	61,824	-0.01%
2020/12/25	13	84.19	12	84.87	84.00	1	62,192	0.00%
2020/12/24	36	85.58	13	85.38	84.50	23	63,048	0.04%
2020/12/23	17	85.50	41	84.75	86.20	-24	63,601	-0.04%
2020/12/22	16	82.81	12	84.02	82.10	4	63,628	0.01%
2020/12/21	23	83.23	16	83.57	84.40	7	63,914	0.01%
2020/12/18	12	86.18	34	86.04	85.60	-22	63,587	-0.03%
2020/12/17	43	87.37	55.1	87.97	86.00	-12	63,837	-0.02%
2020/12/16	64.1	87.36	89	88.02	86.70	-25	63,035	-0.04%
2020/12/15	42	85.28	61	85.28	85.80	-19	61,831	-0.03%
2020/12/14	2	82.90	13	83.55	83.80	-11	61,512	-0.02%
2020/12/11	27	82.82	19	82.80	81.60	8	61,773	0.01%
2020/12/10	10	82.13	18	82.65	82.20	-8	62,338	-0.01%
2020/12/09	10	83.55	17	83.68	83.20	-7	62,771	-0.01%
2020/12/08	44	83.44	28	83.41	84.50	16	62,827	0.03%
2020/12/07	15	82.38	17	82.48	82.00	-2	62,863	0.00%
2020/12/04	39	82.32	42	82.34	81.30	-3	62,840	0.00%
2020/12/03	22	84.20	32	84.65	83.70	-10	62,580	-0.02%
2020/12/02	17	85.60	25	85.78	85.20	-8	63,063	-0.01%
2020/12/01	65	85.59	26	86.89	84.70	39	63,151	0.06%
2020/11/30	43	91.64	38	92.12	89.90	5	62,581	0.01%
2020/11/27	142	90.66	118	90.33	90.40	24	60,742	0.04%	大買/大賣/
2020/11/26	55	88.24	86	87.45	89.60	-31	60,438	-0.05%
2020/11/25	25	83.29	44.1	83.10	83.10	-19.1	58,650	-0.03%
2020/11/24	14	82.31	38	82.26	82.00	-24	58,605	-0.04%
2020/11/23	71	77.99	100	78.07	78.70	-29	57,910	-0.05%
2020/11/20	6	75.08	34	74.98	75.70	-28	57,502	-0.05%
2020/11/19	11	75.30	21	75.91	74.90	-10	58,172	-0.02%
2020/11/18	7	74.84	2	75.25	75.50	5	59,352	0.01%
2020/11/17	28	74.95	40.1	75.05	74.60	-12.1	61,134	-0.02%
2020/11/16	11.1	74.17	28	74.58	74.60	-16.9	62,521	-0.03%
2020/11/13	17.1	72.60	28	73.29	74.10	-10.9	63,706	-0.02%
2020/11/12	23	73.73	19	74.04	72.60	4	64,521	0.01%
2020/11/11	8	73.79	21	73.80	74.30	-13	65,185	-0.02%
2020/11/10	64	71.58	40	71.47	71.50	24	66,517	0.04%
2020/11/09	11	69.64	7	69.86	69.50	4	69,019	0.01%
2020/11/06	66.8	70.30	35	70.27	68.80	31.8	71,463	0.04%
2020/11/05	7	68.90	39	69.01	68.80	-32	72,740	-0.04%
2020/11/04	62	67.90	68	67.94	68.80	-6	72,944	-0.01%
2020/11/03	32	66.35	80	66.39	66.30	-48	72,802	-0.07%
2020/11/02	43	66.20	21	66.90	65.20	22	73,546	0.03%
2020/10/30	75	68.48	61	69.15	68.20	14	74,091	0.02%
2020/10/29	167	68.26	75	68.76	67.90	92	73,573	0.13%	大買/
2020/10/28	96	76.77	58	77.27	74.90	38	71,088	0.05%
2020/10/27	55	82.62	15	82.93	81.60	40	70,088	0.06%
2020/10/26	9	84.13	16	85.16	85.40	-7	70,887	-0.01%
2020/10/23	44	85.79	312	85.18	85.10	-268	71,376	-0.38%	大賣/鉅額交易
2020/10/22	25	85.46	50	86.36	87.30	-25	72,429	-0.03%
2020/10/21	146	87.90	140	86.62	86.40	6	72,400	0.01%	大買/大賣/
2020/10/20	6	87.07	58	86.22	88.00	-52	71,906	-0.07%
2020/10/19	28	86.52	1,499	86.54	85.50	-1,471	71,528	-2.06%	大賣/鉅額交易
2020/10/16	150	84.72	105	86.41	83.70	45	71,336	0.06%	大買/大賣/
2020/10/15	110	86.45	96	86.22	85.50	14	71,712	0.02%	大買/
2020/10/14	85	85.88	46.6	86.38	85.60	38.4	71,470	0.05%
2020/10/13	47	83.82	124	84.13	85.50	-77	71,194	-0.11%	大賣/
2020/10/12	223	85.24	246.2	85.52	85.20	-23.2	70,769	-0.03%	大買/大賣/
2020/10/08	105.2	82.94	116	83.49	84.80	-10.9	69,865	-0.02%	大買/大賣/
2020/10/07	4	78.90	179	78.82	79.00	-175	68,398	-0.26%	大賣/鉅額交易
2020/10/06	228	78.05	71	77.99	77.70	157	68,258	0.23%	大買/鉅額交易
2020/10/05	84	76.34	200	77.20	78.20	-116	67,908	-0.17%	大賣/鉅額交易
2020/09/30	112	74.20	90	73.95	74.40	22	67,513	0.03%	大買/
2020/09/29	83	75.12	23	76.20	74.10	60	67,447	0.09%
2020/09/28	27	75.80	64	76.44	77.50	-37	67,495	-0.05%
2020/09/25	16	72.89	17	73.44	72.50	-1	68,043	0.00%
2020/09/24	63	75.16	19	74.76	73.80	44	68,601	0.06%
2020/09/23	35	77.58	21	78.13	77.30	14	68,536	0.02%
2020/09/22	563	77.61	223	78.48	77.40	340	69,533	0.49%	大買/大賣/鉅額交易
2020/09/21	154	77.77	150	78.65	78.90	4	70,822	0.01%	大買/大賣/
2020/09/18	124	78.61	43	78.87	78.20	81	70,780	0.11%	大買/
2020/09/17	67	78.44	139	79.33	80.20	-72	71,756	-0.10%	大賣/
2020/09/16	53	77.88	31	77.78	77.90	22	71,586	0.03%
2020/09/15	380	76.73	154	77.68	76.30	226	71,361	0.32%	大買/大賣/鉅額交易
2020/09/14	35	74.17	63	74.61	76.00	-28	70,461	-0.04%
2020/09/11	115	72.34	128	72.65	72.30	-13	70,578	-0.02%	大買/大賣/
2020/09/10	29	72.99	13	74.30	72.90	16	70,539	0.02%
2020/09/09	8	72.88	28	72.91	73.90	-20	70,631	-0.03%
2020/09/08	115	74.02	126	73.50	73.20	-11	70,710	-0.02%	大買/大賣/
2020/09/07	208	74.78	42	74.20	72.10	166	70,942	0.23%	大買/鉅額交易
2020/09/04	112	76.12	31	76.55	75.70	81	71,624	0.11%	大買/
2020/09/03	203	78.74	128	78.99	78.60	75	72,189	0.10%	大買/大賣/
2020/09/02	16	76.79	14	77.29	76.80	2	71,634	0.00%
2020/09/01	118	76.14	131.1	76.27	77.40	-13.1	71,278	-0.02%	大買/大賣/
2020/08/31	124	74.72	46	75.16	73.60	78	70,230	0.11%	大買/
2020/08/28	389	74.97	211	75.16	74.50	178	70,159	0.25%	大買/大賣/鉅額交易
2020/08/27	267	78.73	167	77.75	77.30	100	69,615	0.14%	大買/大賣/
2020/08/26	46	79.28	89	79.31	79.60	-43	70,441	-0.06%
2020/08/25	64	79.62	63	79.91	78.70	1	71,019	0.00%
2020/08/24	249	77.79	204	77.85	79.20	45	70,251	0.06%	大買/大賣/
2020/08/21	620	81.23	251	81.70	80.60	369	69,177	0.53%	大買/大賣/鉅額交易
2020/08/20	221	83.07	48.2	81.50	79.70	172.8	67,258	0.26%	大買/鉅額交易
2020/08/19	220.2	87.73	188	87.17	88.50	32.2	65,728	0.05%	大買/大賣/
2020/08/18	158	84.23	141	85.16	84.10	17	64,433	0.03%	大買/大賣/
2020/08/17	98	83.66	44	83.85	83.00	54	63,683	0.08%
2020/08/14	332.1	83.51	269	83.32	85.00	63.1	62,732	0.10%	大買/大賣/
2020/08/13	232	86.63	311	83.57	80.60	-79	60,857	-0.13%	大買/大賣/
2020/08/12	203.1	85.18	160	86.99	89.00	43.1	58,690	0.07%	大買/大賣/
2020/08/11	101	79.76	206	79.96	81.60	-105	56,951	-0.18%	大買/大賣/鉅額交易
2020/08/10	16	76.79	15	76.65	76.00	1	55,194	0.00%
2020/08/07	105	75.83	17	75.36	75.50	88	54,697	0.16%	大買/
2020/08/06	74	75.23	67	75.55	76.10	7	54,167	0.01%
2020/08/05	83	71.77	82	72.17	73.70	1	52,876	0.00%
2020/08/04	24	66.51	45	66.36	67.00	-21	51,476	-0.04%
2020/08/03	47	64.22	13	63.85	63.40	34	51,017	0.07%
2020/07/31	18	63.92	28	63.94	64.30	-10	51,372	-0.02%
2020/07/30	39	61.61	91	61.79	62.90	-52	50,629	-0.10%
2020/07/29	33	58.68	84	58.62	59.00	-51	49,351	-0.10%
2020/07/28	120	58.55	135	58.22	59.40	-15	48,793	-0.03%	大買/大賣/
2020/07/27	104	56.48	124	56.58	56.50	-20	48,176	-0.04%	大買/大賣/
2020/07/24	21	54.53	9	54.96	54.70	12	49,017	0.02%
2020/07/23	17	56.76	9	56.60	56.30	8	49,234	0.02%
2020/07/22	26	56.71	25	56.66	56.50	1	49,184	0.00%
2020/07/21	26	56.06	88	55.95	56.60	-62	48,638	-0.13%
2020/07/20	21	52.32	13	52.22	53.40	8	47,666	0.02%
2020/07/17	146	52.33	107	51.09	50.80	39	47,414	0.08%	大買/大賣/
2020/07/16	13	51.92	3	52.77	52.40	10	47,493	0.02%
2020/07/15	15	52.93	31	53.51	51.80	-16	47,550	-0.03%
2020/07/14	17	52.35	17	53.33	52.20	0	47,732	0.00%
2020/07/13	48	54.34	14	55.83	53.90	34	47,803	0.07%
2020/07/10	39	54.91	22	54.79	54.40	17	48,323	0.04%
2020/07/09	26	56.46	6	57.07	56.50	20	48,738	0.04%
2020/07/08	6	56.57	26	56.60	56.30	-20	49,117	-0.04%
2020/07/07	49	55.80	32	56.38	55.90	17	48,970	0.03%
2020/07/06	103	56.54	178	57.34	57.30	-75	48,832	-0.15%	大買/大賣/
2020/07/03	65	51.57	120	51.93	53.50	-55	48,232	-0.11%	大賣/
2020/07/02	2	50.05	17	50.28	50.80	-15	47,947	-0.03%
2020/07/01	82	50.22	135	50.20	49.45	-53	47,983	-0.11%	大賣/
2020/06/30	137.1	50.10	167	49.24	50.10	-29.9	47,110	-0.06%	大買/大賣/
2020/06/29	15	46.50	52	47.01	46.30	-37	46,253	-0.08%
2020/06/24	119	47.61	100	47.72	47.00	19	46,104	0.04%	大買/
2020/06/23	5	46.13	435	46.34	46.10	-430	45,327	-0.95%	大賣/鉅額交易
2020/06/22	9	45.79	18	45.95	45.85	-9	45,315	-0.02%
2020/06/19	54	45.76	2	45.80	45.95	52	45,664	0.11%
2020/06/18	43	45.46	72	45.76	45.75	-29	45,725	-0.06%
2020/06/17	11.5	45.13	101	45.52	45.00	-89.5	45,501	-0.20%	大賣/
2020/06/16	121	45.31	130	44.98	45.00	-9	45,354	-0.02%	大買/大賣/
2020/06/15	12	44.34	5	44.45	44.00	7	45,893	0.02%
2020/06/12	21	44.63	13	44.78	44.80	8	45,967	0.02%
2020/06/11	29	45.63	450	46.32	44.65	-421	45,829	-0.92%	大賣/鉅額交易
2020/06/10	28	45.11	34	45.09	45.20	-6	44,609	-0.01%
2020/06/09	5	43.42	2	43.80	43.30	3	43,921	0.01%
2020/06/08	9	43.93	35	44.40	43.85	-26	44,642	-0.06%
2020/06/05	171	45.01	12.1	45.05	44.80	158.9	44,671	0.36%	大買/鉅額交易
2020/06/04	15	44.52	120	44.24	44.80	-105	44,895	-0.23%	大賣/鉅額交易
2020/06/03	86	43.48	9	43.50	43.80	77	44,819	0.17%
2020/06/02	171	45.25	53	45.03	43.40	118	44,441	0.27%	大買/鉅額交易
2020/06/01	91	42.89	159	43.00	44.10	-68	43,713	-0.16%	大賣/
2020/05/29	0	0.00	1	40.20	40.10	-1	42,868	0.00%
2020/05/28	17	40.64	19	40.75	40.40	-2	43,321	0.00%
2020/05/27	24	40.26	23	40.07	39.90	1	43,190	0.00%
2020/05/26	7	40.34	7	40.09	40.00	0	43,422	0.00%
2020/05/25	8	38.80	8	39.10	39.40	0	43,314	0.00%
2020/05/22	22	39.47	22	39.69	39.15	0	43,210	0.00%
2020/05/21	61	40.52	12	40.53	40.75	49	42,963	0.11%
2020/05/20	50	39.77	64	39.84	39.60	-14	42,730	-0.03%
2020/05/19	112	38.24	61	38.68	39.10	51	42,249	0.12%	大買/
2020/05/18	56	40.12	6	41.65	39.55	50	40,794	0.12%
2020/05/15	15	43.20	36	43.48	43.90	-21	39,772	-0.05%
2020/05/14	17	43.61	39	43.37	42.80	-22	39,458	-0.06%
2020/05/13	4	44.83	107	44.50	44.70	-103	39,414	-0.26%	大賣/鉅額交易
2020/05/12	6	44.98	13	44.95	45.00	-7	39,518	-0.02%
2020/05/11	7	45.23	13	45.42	44.95	-6	40,066	-0.01%
2020/05/08	50	44.76	25	45.05	44.70	25	39,944	0.06%
2020/05/07	115	44.36	51	44.59	44.30	64	39,895	0.16%	大買/
2020/05/06	1	42.80	12	42.89	43.05	-11	39,295	-0.03%
2020/05/05	15	42.91	11	43.19	42.50	4	39,282	0.01%
2020/05/04	59	42.43	15	42.45	43.00	44	39,354	0.11%
2020/04/30	42	42.80	22	42.93	42.85	20	39,758	0.05%
2020/04/29	118	41.37	106	41.94	42.00	12	39,510	0.03%	大買/大賣/
2020/04/28	42	39.04	7	39.08	39.45	35	38,831	0.09%
2020/04/27	8	38.19	102	37.96	38.30	-94	38,629	-0.24%	大賣/
2020/04/24	2	37.90	7	37.51	37.45	-5	38,706	-0.01%
2020/04/23	0	0.00	3	37.80	37.60	-3	38,911	-0.01%
2020/04/22	105	36.29	4	36.98	37.45	101	39,313	0.26%	大買/鉅額交易
2020/04/21	18	37.06	146	36.77	36.65	-128	39,455	-0.32%	大賣/鉅額交易
2020/04/20	140	38.02	30	38.01	38.10	110	40,149	0.27%	大買/鉅額交易
2020/04/17	4	37.89	4	38.93	38.10	0	40,384	0.00%
2020/04/16	5	38.13	20	37.43	38.10	-15	40,082	-0.04%
2020/04/15	23	38.78	17	39.18	37.40	6	39,668	0.02%
2020/04/14	17	37.58	30	37.97	38.15	-13	38,970	-0.03%
2020/04/13	27	36.03	28	36.03	35.55	-1	38,277	0.00%
2020/04/10	8	34.79	6	34.47	35.00	2	37,686	0.01%
2020/04/09	69	34.76	85	34.95	34.70	-16	37,724	-0.04%
2020/04/08	60	33.62	48	33.77	34.00	12	37,357	0.03%
2020/04/07	17	33.16	23	32.77	33.15	-6	36,620	-0.02%
2020/04/06	15	31.47	27	31.63	31.35	-12	35,705	-0.03%
2020/04/01	3	31.68	2	31.75	31.70	1	35,234	0.00%
2020/03/31	43	32.22	39	32.36	32.00	4	35,038	0.01%
2020/03/30	11	30.37	4	30.49	30.90	7	34,207	0.02%
2020/03/27	24	31.01	31	31.45	30.25	-7	34,448	-0.02%
2020/03/26	33	30.90	13	31.10	31.00	20	34,488	0.06%
2020/03/25	18	30.95	15	30.71	31.10	3	34,099	0.01%
2020/03/24	11	28.39	5	28.77	28.60	6	33,725	0.02%
2020/03/23	40	26.47	22	27.11	27.05	18	33,364	0.05%
2020/03/20	6	26.98	2	27.05	27.05	4	33,143	0.01%
2020/03/19	43	25.78	49	25.13	24.60	-6	33,038	-0.02%
2020/03/18	25	27.22	24	27.39	26.20	1	32,226	0.00%
2020/03/17	39	27.33	35	27.71	26.50	4	31,953	0.01%
2020/03/16	2	28.65	41	29.86	28.40	-39	31,401	-0.12%
2020/03/13	6	30.67	6	30.73	31.45	0	31,149	0.00%
2020/03/12	29	34.45	53	34.21	33.70	-24	30,591	-0.08%
2020/03/11	11	38.78	20	37.89	37.40	-9	29,728	-0.03%
2020/03/10	29	38.57	15	38.81	38.95	14	29,350	0.05%
2020/03/09	12	40.11	1	39.90	39.50	11	28,782	0.04%
2020/03/06	1	41.75	2	41.73	41.60	-1	28,629	0.00%
2020/03/05	21	42.68	21	41.91	41.90	0	29,206	0.00%
2020/03/04	6	41.68	4	41.44	41.40	2	28,573	0.01%
2020/03/03	2	41.70	16	41.54	41.45	-14	28,765	-0.05%
2020/03/02	21	39.35	13	39.70	39.25	8	28,375	0.03%
2020/02/27	14	40.58	9	39.56	40.00	5	28,339	0.02%
2020/02/26	4	41.70	0	0.00	41.25	4	28,229	0.01%
2020/02/25	7	42.01	12	42.01	41.75	-5	28,242	-0.02%
2020/02/24	4	41.66	4	42.26	42.45	0	28,228	0.00%
2020/02/21	3	41.98	0	0.00	41.70	3	28,350	0.01%
2020/02/20	6	42.43	24	42.53	42.00	-18	28,511	-0.06%
2020/02/19	10	41.83	4	41.89	41.75	6	28,704	0.02%
2020/02/18	4	41.16	12	41.28	41.10	-8	29,215	-0.03%
2020/02/17	7	41.28	7	41.41	41.35	0	29,396	0.00%
2020/02/14	21	41.80	6	41.90	41.50	15	29,899	0.05%
2020/02/13	12	42.76	4	42.56	42.05	8	30,681	0.03%
2020/02/12	62	42.11	176	42.27	42.85	-114	31,059	-0.37%	大賣/鉅額交易
2020/02/11	107	40.58	6	40.22	40.30	101	30,346	0.33%	大買/鉅額交易
2020/02/10	31	38.60	39	38.26	39.85	-8	30,380	-0.03%
2020/02/07	12	39.25	6	39.23	38.90	6	30,561	0.02%
2020/02/06	11	39.94	24	40.37	40.20	-13	30,529	-0.04%
2020/02/05	11	39.59	8	40.13	39.15	3	30,330	0.01%
2020/02/04	52	39.32	51	38.70	40.25	1	29,924	0.00%
2020/02/03	1	36.75	1	36.95	36.75	0	29,326	0.00%
2020/01/31	148	38.15	128	40.10	38.65	20	29,221	0.07%	大買/大賣/
2020/01/30	10.3	40.46	13	40.45	40.35	-2.8	28,739	-0.01%
2020/01/20	25	44.51	32	44.34	44.80	-7	28,516	-0.02%
2020/01/17	16	43.47	23	43.95	43.25	-7	28,408	-0.02%
2020/01/16	28	44.06	1	43.60	43.60	27	28,750	0.09%
2020/01/15	11	44.64	32	44.82	44.75	-21	28,458	-0.07%
2020/01/14	44	45.07	109	45.59	45.40	-65	29,106	-0.22%	大賣/
2020/01/13	16	43.73	31	43.65	43.90	-15	28,019	-0.05%
2020/01/10	2	42.08	13	42.12	42.40	-11	27,883	-0.04%
2020/01/09	1	41.00	2	41.30	41.05	-1	28,095	0.00%
2020/01/08	6	40.56	4	40.68	40.45	2	28,732	0.01%
2020/01/07	18	41.47	22	41.20	41.30	-4	29,020	-0.01%
2020/01/06	31	41.64	30	41.00	41.35	1	29,488	0.00%
2020/01/03	158	43.24	13	42.93	42.50	145	29,657	0.49%	大買/鉅額交易
2020/01/02	25	43.51	17	43.37	43.60	8	29,556	0.03%
2019/12/31	1	41.90	0	0.00	42.00	1	29,407	0.00%
2019/12/30	21.3	41.72	20	41.55	41.80	1.3	29,720	0.00%
2019/12/27	4	41.53	5	41.54	41.65	-1	29,875	0.00%
2019/12/26	28	41.31	10	41.10	41.10	18	30,009	0.06%
2019/12/25	12	41.61	4	41.50	41.50	8	30,110	0.03%
2019/12/24	6	41.68	0	0.00	42.25	6	30,221	0.02%
2019/12/23	33	42.15	2	42.90	41.50	31	29,838	0.10%
2019/12/20	15	43.96	16	43.69	44.10	-1	29,535	0.00%
2019/12/19	2	44.15	1	44.10	43.90	1	29,698	0.00%
2019/12/18	3	44.93	1	44.75	44.80	2	29,918	0.01%
2019/12/17	30	45.93	0	0.00	45.75	30	30,235	0.10%
2019/12/16	4	45.15	9	44.98	45.40	-5	30,282	-0.02%
2019/12/13	42	43.80	44	44.42	44.30	-2	30,577	-0.01%
2019/12/12	9	44.73	4	44.79	44.75	5	30,970	0.02%
2019/12/11	66	44.07	66	43.95	43.90	0	31,881	0.00%
2019/12/10	23	43.75	0	0.00	44.00	23	32,413	0.07%
2019/12/09	83	44.66	0	0.00	44.35	83	32,396	0.26%
2019/12/06	6	44.96	5	45.38	44.75	1	33,039	0.00%
2019/12/05	22	44.87	17	44.82	44.60	5	33,533	0.01%
2019/12/04	20	44.29	0	0.00	44.20	20	34,215	0.06%
2019/12/03	4	44.28	2	44.40	44.80	2	36,255	0.01%
2019/12/02	28	44.43	7	44.42	44.15	21	36,548	0.06%
2019/11/29	22	46.53	4	46.46	46.15	18	37,032	0.05%
2019/11/28	21	47.36	37	47.94	47.00	-16	36,977	-0.04%
2019/11/27	10	46.99	3	47.07	47.00	7	36,689	0.02%
2019/11/26	42	46.42	10	46.75	46.35	32	36,692	0.09%
2019/11/25	3	46.47	2	46.60	46.35	1	36,504	0.00%
2019/11/22	9	47.36	1	47.95	47.00	8	36,500	0.02%
2019/11/21	14	48.06	18	48.06	48.00	-4	36,640	-0.01%
2019/11/19	58	48.89	5	48.92	48.55	53	37,762	0.14%
2019/11/18	17	49.42	10	49.50	49.65	7	37,745	0.02%
2019/11/15	63	49.49	53	49.28	48.50	10	37,910	0.03%
2019/11/14	17	48.68	10	48.38	48.10	7	37,402	0.02%
2019/11/13	24	48.49	26	48.41	48.30	-2	37,744	-0.01%
2019/11/12	50	49.30	57	48.55	50.00	-7	38,117	-0.02%
2019/11/11	15	47.57	31	47.63	47.10	-16	38,339	-0.04%
2019/11/08	10	45.84	12	46.27	46.00	-2	37,832	-0.01%
2019/11/07	52	45.12	4	45.71	45.90	48	38,154	0.13%
2019/11/06	95	46.13	17	45.40	45.20	78	38,583	0.20%
2019/11/05	3	47.82	22	47.94	47.50	-19	38,615	-0.05%
2019/11/04	4	47.54	1	47.64	47.40	3	39,116	0.01%
2019/11/01	10	46.90	1	47.25	47.20	9	39,316	0.02%
2019/10/31	316	47.59	3	47.52	47.15	313	40,213	0.78%	大買/鉅額交易
2019/10/30	11	47.95	35	47.83	48.25	-24	40,268	-0.06%
2019/10/29	182	46.96	3	47.32	46.90	179	40,202	0.45%	大買/鉅額交易
2019/10/28	6	47.79	4	47.69	47.50	2	40,359	0.00%
2019/10/25	8	48.23	10	48.17	48.20	-2	40,460	0.00%
2019/10/24	23	48.26	8	48.81	48.15	15	40,493	0.04%
2019/10/23	26	48.24	127	48.09	48.25	-101	40,302	-0.25%	大賣/鉅額交易
2019/10/22	56	47.67	50	47.89	48.25	6	40,503	0.01%
2019/10/21	3	45.87	122	45.85	45.85	-119	40,114	-0.30%	大賣/鉅額交易
2019/10/18	9	46.53	6	46.65	46.20	3	40,718	0.01%
2019/10/17	2	47.40	6	47.08	47.00	-4	42,029	-0.01%
2019/10/16	20	47.51	35	47.64	47.80	-15	43,605	-0.03%
2019/10/15	7	46.20	7	46.44	46.55	0	43,671	0.00%
2019/10/14	43	46.35	54	45.42	46.35	-11	43,508	-0.03%
2019/10/09	12	43.64	1	43.55	43.10	11	43,186	0.03%
2019/10/08	4	45.90	2	45.90	45.60	2	43,288	0.00%
2019/10/07	6	46.43	35	46.81	46.40	-29	43,819	-0.07%
2019/10/04	4	45.66	2	46.08	45.30	2	44,048	0.00%
2019/10/03	26	44.35	2	44.55	45.15	24	44,257	0.05%
2019/10/02	4	44.03	4	44.43	44.80	0	44,342	0.00%
2019/10/01	5	44.33	2	44.08	44.20	3	44,433	0.01%
2019/09/27	15	44.07	24	43.71	43.65	-9	44,569	-0.02%
2019/09/26	3	45.68	3	45.50	45.20	0	44,804	0.00%
2019/09/25	14	45.66	12	45.38	45.50	2	45,212	0.00%
2019/09/24	25	47.50	28	47.39	46.65	-3	45,998	-0.01%
2019/09/23	31	47.49	23	47.69	47.65	8	46,264	0.02%
2019/09/20	57	46.13	18	45.82	46.50	39	46,602	0.08%
2019/09/19	10	46.53	107	46.88	46.50	-97	46,573	-0.21%	大賣/
2019/09/18	6	46.57	46	46.26	46.30	-40	46,481	-0.09%
2019/09/17	13	46.38	12	46.48	46.10	1	46,224	0.00%
2019/09/16	224	44.71	58	45.62	46.80	166	46,336	0.36%	大買/鉅額交易
2019/09/12	36	44.69	49	44.27	44.95	-13	46,632	-0.03%
2019/09/11	133	43.34	34	43.29	43.25	99	47,238	0.21%	大買/
2019/09/10	22	43.68	4	43.43	43.05	18	47,453	0.04%
2019/09/09	60	44.08	40	44.01	44.80	20	47,335	0.04%
2019/09/06	203	44.85	214	44.00	43.85	-11	47,198	-0.02%	大買/大賣/
2019/09/05	79	43.40	250	43.66	44.65	-171	46,991	-0.36%	大賣/鉅額交易
2019/09/04	0	0.00	24	40.94	41.25	-24	45,506	-0.05%
2019/09/03	149	41.17	163	40.86	39.80	-14	46,523	-0.03%	大買/大賣/
2019/09/02	33	39.96	33	39.99	40.00	0	46,195	0.00%
2019/08/30	3	39.58	6	39.52	39.05	-3	46,240	-0.01%
2019/08/29	8	39.19	7	39.19	39.05	1	46,775	0.00%
2019/08/28	8	38.81	9	38.82	38.85	-1	46,957	0.00%
2019/08/27	7	38.86	3	38.87	38.55	4	47,307	0.01%
2019/08/26	14	39.11	22	39.30	38.80	-8	47,564	-0.02%
2019/08/23	24	40.82	23	41.15	40.65	1	47,781	0.00%
2019/08/22	33	41.00	32	41.01	41.10	1	47,682	0.00%
2019/08/21	11	40.05	16	39.91	39.55	-5	46,899	-0.01%
2019/08/20	37	40.30	54	40.23	39.90	-17	47,010	-0.04%
2019/08/19	16	39.63	19	39.67	39.70	-3	47,277	-0.01%
2019/08/16	42	39.72	15	39.43	39.25	27	48,111	0.06%
2019/08/15	25	39.79	49	39.77	39.85	-24	48,224	-0.05%
2019/08/14	35	39.15	22	39.59	39.00	13	47,799	0.03%
2019/08/13	5	37.29	2	37.65	37.10	3	47,419	0.01%
2019/08/12	5	38.02	6	38.13	38.05	-1	48,458	0.00%
2019/08/08	18	37.64	11	37.87	38.15	7	49,224	0.01%
2019/08/07	109	37.20	96	36.65	36.35	13	49,545	0.03%	大買/
2019/08/06	60	34.83	55	34.89	35.75	5	49,334	0.01%
2019/08/05	21	36.65	20	37.05	35.90	1	49,294	0.00%
2019/08/02	7	35.88	7	35.74	36.65	0	49,868	0.00%
2019/08/01	2	37.70	0	0.00	37.25	2	49,421	0.00%
2019/07/31	3	38.10	3	38.00	38.00	0	49,781	0.00%
2019/07/30	58	38.90	12	39.23	38.70	46	49,785	0.09%
2019/07/29	38	40.55	17	40.87	40.20	21	50,021	0.04%
2019/07/26	14	40.83	22	41.15	41.15	-8	50,057	-0.02%
2019/07/25	18	40.69	2	40.80	40.60	16	50,000	0.03%
2019/07/24	27	40.02	98	39.80	39.50	-71	50,101	-0.14%
2019/07/23	44	40.74	9	40.89	40.20	35	50,660	0.07%
2019/07/22	23	41.33	42	40.92	41.75	-19	50,543	-0.04%
2019/07/19	116	41.28	125.3	41.11	40.60	-9.3	50,467	-0.02%	大買/大賣/
2019/07/18	58	39.07	150	39.02	39.50	-92	49,616	-0.19%	大賣/
2019/07/17	165	37.70	161	37.46	37.15	4	48,002	0.01%	大買/大賣/
2019/07/16	4	37.44	18	37.45	36.85	-14	47,536	-0.03%
2019/07/15	22	37.23	13	37.00	37.20	9	48,060	0.02%
2019/07/12	52	37.06	12	37.29	36.70	40	48,068	0.08%
2019/07/11	102	36.94	89	37.36	37.50	13	47,836	0.03%	大買/
2019/07/10	34	35.98	44	35.93	35.80	-10	47,672	-0.02%
2019/07/09	9	35.94	4	35.90	35.30	5	47,496	0.01%
2019/07/08	39	37.01	35	37.31	37.15	4	47,678	0.01%
2019/07/05	8	37.51	8	37.54	37.45	0	48,388	0.00%
2019/07/04	10	37.45	15	37.45	37.30	-5	49,413	-0.01%
2019/07/03	66	37.28	57	37.87	37.20	9	50,337	0.02%
2019/07/02	88	38.60	60	38.73	38.50	28	51,725	0.05%
2019/07/01	99	38.32	37	38.45	38.75	62	52,740	0.12%
2019/06/28	46	35.64	30	35.62	35.25	16	52,305	0.03%
2019/06/27	13	35.60	30	35.69	35.50	-17	53,133	-0.03%
2019/06/26	11	34.33	7	34.51	34.50	4	53,161	0.01%
2019/06/25	5	34.08	13	34.10	34.00	-8	53,193	-0.02%
2019/06/24	23	34.08	15	34.21	34.60	8	53,604	0.01%
2019/06/21	22	35.24	20	35.08	34.55	2	54,627	0.00%
2019/06/20	53	35.18	51.3	35.11	35.40	1.7	54,301	0.00%
2019/06/19	16	34.01	95	33.65	34.75	-79	53,334	-0.15%
2019/06/18	29	31.83	4	32.30	31.60	25	52,857	0.05%
2019/06/17	35	32.19	28	32.19	32.00	7	53,956	0.01%
2019/06/14	11	32.55	12	32.84	31.80	-1	54,160	0.00%
2019/06/13	44	32.80	40	32.60	32.60	4	54,797	0.01%
2019/06/12	36	33.09	47	33.09	32.95	-11	54,846	-0.02%
2019/06/11	99.1	33.03	87	32.98	33.50	12.1	54,597	0.02%
2019/06/10	8	30.30	16	30.66	31.00	-8	53,189	-0.02%
2019/06/06	4	28.58	4	28.63	28.65	0	52,550	0.00%
2019/06/05	20	29.84	15	30.47	28.70	5	52,461	0.01%
2019/06/04	3	29.53	6	29.44	29.45	-3	52,060	-0.01%
2019/06/03	55	29.21	74	29.01	28.70	-19	52,433	-0.04%
2019/05/31	20	29.43	21	29.63	29.95	-1	52,430	0.00%
2019/05/30	61	28.86	14	28.99	28.60	47	52,743	0.09%
2019/05/29	28	27.97	32	27.85	28.65	-4	52,975	-0.01%
2019/05/28	34	28.51	33	28.27	28.00	1	52,718	0.00%
2019/05/27	144	28.29	137	28.28	28.15	7	52,957	0.01%	大買/大賣/
2019/05/24	100	28.38	98	28.47	28.00	2	52,971	0.00%
2019/05/23	56	28.57	37	28.79	28.30	19	52,209	0.04%
2019/05/22	57	31.74	90	31.10	30.45	-33	51,339	-0.06%
2019/05/21	91	30.74	57	30.85	31.15	34	50,851	0.07%
2019/05/20	44	31.27	58	30.96	30.45	-14	50,485	-0.03%
2019/05/17	153	33.24	169	33.00	31.60	-16	49,911	-0.03%	大買/大賣/
2019/05/16	70	36.22	67	35.67	34.70	3	48,884	0.01%
2019/05/15	21	36.45	59	36.49	37.50	-38	48,004	-0.08%
2019/05/14	33	35.33	38	35.75	35.00	-5	47,407	-0.01%
2019/05/13	49	35.54	47	35.34	35.80	2	47,291	0.00%
2019/05/10	45	34.77	57	34.86	34.40	-12	47,036	-0.03%
2019/05/09	25	34.81	16	35.33	33.80	9	46,479	0.02%
2019/05/08	16	34.62	17	35.06	35.60	-1	46,563	0.00%
2019/05/07	22	34.62	28	34.48	34.55	-6	46,466	-0.01%
2019/05/06	23	32.83	47	33.05	33.05	-24	46,278	-0.05%
2019/05/03	36	34.83	10	34.90	34.80	26	46,117	0.06%
2019/05/02	7	34.34	28	34.19	34.40	-21	46,079	-0.05%
2019/04/30	40	33.77	48	33.79	34.45	-8	46,322	-0.02%
2019/04/29	31	33.20	133	32.93	32.50	-102	45,976	-0.22%	大賣/鉅額交易
2019/04/26	30	36.55	41	36.33	36.05	-11	45,347	-0.02%
2019/04/25	21	37.33	38	37.78	37.95	-17	44,961	-0.04%
2019/04/24	3	37.55	29	37.44	37.95	-26	44,559	-0.06%
2019/04/23	33	36.68	17	36.50	36.25	16	44,060	0.04%
2019/04/22	42	38.17	33	37.93	37.60	9	44,178	0.02%
2019/04/19	146	37.85	46	38.52	37.60	100	44,972	0.22%	大買/
2019/04/18	36	37.77	30	37.73	37.00	6	44,786	0.01%
2019/04/17	35	37.73	7	38.04	37.55	28	46,337	0.06%
2019/04/16	154	38.30	20	38.24	37.25	134	46,299	0.29%	大買/鉅額交易
2019/04/15	23	37.02	19	37.11	37.10	4	46,543	0.01%
2019/04/12	52	36.59	17	37.22	36.70	35	47,031	0.07%
2019/04/11	91	36.44	107.8	36.72	36.25	-16.8	47,585	-0.04%	大賣/
2019/04/10	113	36.74	117	36.73	36.00	-4	47,233	-0.01%	大買/大賣/
2019/04/09	88	36.93	58.3	36.64	36.35	29.7	46,493	0.06%
2019/04/08	124.3	37.30	117	37.59	39.25	7.3	46,201	0.02%	大買/大賣/
2019/04/03	88	34.79	84	34.72	36.05	4	44,730	0.01%
2019/04/02	19	32.65	20	32.62	32.95	-1	43,720	0.00%
2019/04/01	66	31.51	105	31.32	32.30	-39	43,301	-0.09%	大賣/
2019/03/29	101	29.81	93	30.04	29.60	8	41,989	0.02%	大買/
2019/03/28	23	29.59	40	29.50	29.90	-17	41,685	-0.04%
2019/03/27	12	29.35	21	29.47	29.65	-9	42,032	-0.02%
2019/03/26	70	29.90	39	29.51	28.80	31	42,145	0.07%
2019/03/25	19	29.46	20	29.75	30.30	-1	41,759	0.00%
2019/03/22	14	29.89	223	29.90	29.85	-209	42,580	-0.49%	大賣/鉅額交易
2019/03/21	22	29.88	28	30.01	30.15	-6	43,142	-0.01%
2019/03/20	38	28.85	56	28.97	29.20	-18	43,479	-0.04%
2019/03/19	29	28.18	16	28.33	27.80	13	43,091	0.03%
2019/03/18	98	27.04	151	27.33	28.45	-53	43,621	-0.12%	大賣/
2019/03/15	52	25.88	60	26.28	25.90	-8	44,889	-0.02%
2019/03/14	4	25.40	29	25.49	25.45	-25	45,411	-0.06%
2019/03/13	51	24.99	81	24.96	24.90	-30	45,916	-0.07%
2019/03/12	32	24.80	151	24.85	24.80	-119	46,127	-0.26%	大賣/鉅額交易
2019/03/11	12	24.97	3	24.80	24.40	9	46,637	0.02%
2019/03/08	157	24.76	18	24.91	24.90	139	47,477	0.29%	大買/鉅額交易
2019/03/07	27	25.07	88	25.25	25.25	-61	48,383	-0.13%
2019/03/06	68	24.88	10	24.66	24.65	58	48,546	0.12%
2019/03/05	10	24.89	19	25.15	24.60	-9	48,447	-0.02%
2019/03/04	6	25.58	20	25.23	26.25	-14	48,144	-0.03%
2019/02/27	6	24.35	3	24.55	24.10	3	47,438	0.01%
2019/02/26	38	24.69	31	24.80	24.25	7	47,534	0.01%
2019/02/25	6	24.18	7	24.09	24.55	-1	47,565	0.00%
2019/02/21	1	23.40	3	23.45	23.45	-2	47,940	0.00%
2019/02/20	5	23.80	1	24.10	23.45	4	48,306	0.01%
2019/02/19	4	23.83	6	23.68	23.90	-2	49,978	0.00%
2019/02/18	11	24.63	10	24.95	23.70	1	51,142	0.00%
2019/02/15	0	0.00	16	24.19	24.20	-16	51,091	-0.03%
2019/02/14	8	24.24	14	24.31	24.20	-6	51,262	-0.01%
2019/02/13	6	24.06	3	24.07	24.10	3	51,254	0.01%
2019/02/12	15	23.48	18	23.76	23.50	-3	50,880	-0.01%
2019/02/11	4	23.15	14	23.13	23.25	-10	50,453	-0.02%
2019/01/30	13	22.83	25	22.93	22.50	-12	50,157	-0.02%
2019/01/29	10	22.35	12	22.75	22.85	-2	49,844	0.00%
2019/01/28	21	22.14	17	22.38	22.35	4	49,256	0.01%
2019/01/25	5	21.90	1	21.70	21.70	4	48,865	0.01%
2019/01/24	9	21.57	8	21.62	21.60	1	48,687	0.00%
2019/01/23	0	0.00	5	21.03	21.15	-5	48,309	-0.01%
2019/01/22	2	21.38	0	0.00	21.35	2	48,270	0.00%
2019/01/18	2	22.08	10	22.02	22.15	-8	47,932	-0.02%
2019/01/17	7	21.68	2.5	21.67	21.45	4.5	47,527	0.01%
2019/01/16	5	21.25	7	21.49	21.55	-2	47,486	0.00%
2019/01/14	2.5	21.02	0	0.00	21.05	2.5	47,003	0.01%
2019/01/11	9	21.34	0	0.00	21.20	9	46,587	0.02%
2019/01/10	24	22.33	26	22.04	22.10	-2	45,563	0.00%
2019/01/09	40	22.61	18	23.14	22.05	22	45,111	0.05%
2019/01/08	14	24.39	6	24.33	24.45	8	43,553	0.02%
2019/01/07	25	24.65	23	24.50	24.10	2	43,384	0.00%
2019/01/04	11	23.83	17	24.16	23.90	-6	42,886	-0.01%
2019/01/03	33	24.00	34	23.97	24.20	-1	42,612	0.00%
2019/01/02	3	22.83	14	22.91	23.10	-11	42,096	-0.03%
2018/12/28	11	22.51	10	22.53	22.30	1	41,712	0.00%
2018/12/27	11	22.98	20	22.79	23.20	-9	41,775	-0.02%
2018/12/26	4	22.10	39	22.03	21.20	-35	40,818	-0.09%
2018/12/25	64	22.18	67	22.65	22.05	-3	40,503	-0.01%
2018/12/24	16	23.07	0	0.00	23.45	16	40,305	0.04%
2018/12/22	4	22.70	27	22.83	22.60	-23	40,166	-0.06%
2018/12/21	35	22.85	18	22.94	22.90	17	40,995	0.04%
2018/12/20	60	22.50	69	22.66	22.95	-9	40,686	-0.02%
2018/12/19	30	22.81	11	22.97	22.25	19	40,167	0.05%
2018/12/18	21	22.62	39	22.82	23.10	-18	40,020	-0.04%
2018/12/17	29	22.76	16	23.19	22.45	13	39,933	0.03%
2018/12/14	74	22.74	121	22.71	22.60	-47	39,015	-0.12%	大賣/
2018/12/13	83	23.20	29	23.24	22.95	54	38,567	0.14%
2018/12/12	9	24.12	17	24.55	24.20	-8	38,480	-0.02%
2018/12/11	37	24.67	38	24.80	24.65	-1	39,611	0.00%
2018/12/10	41	24.20	99	23.88	24.45	-58	39,067	-0.15%
2018/12/07	13	23.03	35	22.74	23.35	-22	37,090	-0.06%
2018/12/06	101	21.69	63	21.72	21.25	38	36,201	0.10%	大買/
2018/12/05	5	22.59	13	22.70	22.90	-8	35,368	-0.02%
2018/12/04	14	22.26	46	22.94	22.55	-32	35,143	-0.09%
2018/12/03	75	22.48	94	22.68	22.75	-19	34,558	-0.05%
2018/11/30	18	21.05	23	20.80	21.15	-5	33,688	-0.01%
2018/11/29	18	20.22	64	20.37	20.00	-46	32,619	-0.14%
2018/11/28	7	19.86	5	20.00	19.95	2	32,253	0.01%
2018/11/27	41	18.95	15	19.51	20.00	26	32,012	0.08%
2018/11/26	5	18.78	0	0.00	18.75	5	31,484	0.02%
2018/11/23	3	18.68	5	18.80	18.70	-2	31,339	-0.01%
2018/11/22	27	19.27	7	19.64	18.65	20	31,097	0.06%
2018/11/21	1	19.90	206	20.05	20.05	-205	30,694	-0.67%	大賣/鉅額交易
2018/11/20	9	19.78	11	19.81	19.95	-2	30,241	-0.01%
2018/11/19	6	19.73	4	19.85	19.80	2	30,093	0.01%
2018/11/16	438	19.72	352	19.76	19.65	86	30,298	0.28%	大買/大賣/
2018/11/15	17	17.92	230	18.19	18.70	-213	28,350	-0.75%	大賣/鉅額交易
2018/11/14	7	16.94	9	17.01	17.00	-2	26,927	-0.01%
2018/11/13	55	16.27	10	16.40	16.85	45	26,700	0.17%
2018/11/12	5	16.54	78	16.75	16.70	-73	26,521	-0.28%
2018/11/09	12	15.99	21	16.15	16.15	-9	26,558	-0.03%
2018/11/08	29	15.93	6	16.26	15.80	23	26,801	0.09%
2018/11/07	4	16.09	21	15.87	16.10	-17	27,035	-0.06%
2018/11/06	6	15.71	0	0.00	15.45	6	27,593	0.02%
2018/11/05	1	15.85	6	15.83	16.00	-5	27,724	-0.02%
2018/11/02	13	15.70	10	15.71	15.60	3	28,102	0.01%
2018/11/01	3	15.45	16	15.56	15.60	-13	27,894	-0.05%
2018/10/31	5	15.17	12	15.17	15.05	-7	27,747	-0.03%
2018/10/30	12	14.72	11	14.70	14.65	1	27,564	0.00%
2018/10/29	10	15.27	17	15.33	14.60	-7	27,263	-0.03%
2018/10/26	7	16.03	102	15.95	15.90	-95	26,957	-0.35%	大賣/
2018/10/25	5	15.91	5	16.02	16.00	0	26,810	0.00%
2018/10/24	106	16.49	10	16.39	16.45	96	26,656	0.36%	大買/
2018/10/23	2	16.20	1	16.20	16.00	1	26,467	0.00%
2018/10/22	7	16.02	8	16.27	16.35	-1	26,571	0.00%
2018/10/19	11	16.04	8	16.08	16.20	3	26,532	0.01%
2018/10/18	5	16.38	12	16.43	16.60	-7	26,337	-0.03%
2018/10/17	24	16.30	10	16.15	16.05	14	26,163	0.05%
2018/10/16	11	15.92	2	15.93	15.85	9	25,958	0.03%
2018/10/15	10	16.05	113	16.25	16.30	-103	25,623	-0.40%	大賣/鉅額交易
2018/10/12	25	16.13	24	16.29	16.45	1	25,490	0.00%
2018/10/11	28	16.00	29	15.89	15.80	-1	25,153	0.00%
2018/10/09	250	17.87	102	17.61	17.55	148	24,461	0.61%	大買/大賣/鉅額交易
2018/10/08	6	19.09	28	19.07	19.20	-22	23,636	-0.09%
2018/10/05	75	19.08	72	19.16	18.65	3	23,400	0.01%
2018/10/04	22	19.16	24	19.10	19.15	-2	22,736	-0.01%
2018/10/03	36	19.68	3	19.70	19.50	33	22,549	0.15%
2018/10/02	55	19.57	20	19.50	19.55	35	22,337	0.16%
2018/10/01	27	20.07	5	20.09	20.15	22	21,979	0.10%
2018/09/28	108	20.20	32	20.20	20.05	76	21,947	0.35%	大買/
2018/09/27	18	19.66	16	19.59	19.55	2	21,033	0.01%
2018/09/26	3	20.03	1	20.05	20.00	2	20,762	0.01%
2018/09/25	7	20.14	74.6	19.76	20.30	-67.6	20,528	-0.33%
2018/09/21	63	19.10	37	19.14	19.10	26	19,851	0.13%
2018/09/20	17	19.85	86	19.99	19.75	-69	18,981	-0.36%
2018/09/19	38	20.21	11	20.06	19.70	27	18,655	0.14%
2018/09/18	132.2	20.08	89	20.15	19.85	43.2	18,040	0.24%	大買/
2018/09/17	366	19.87	428	19.90	20.05	-62	17,160	-0.36%	大買/大賣/
2018/09/14	82	18.82	187	18.74	19.00	-105	14,851	-0.71%	大賣/鉅額交易
2018/09/13	22	18.43	67	18.37	18.15	-45	14,092	-0.32%
2018/09/12	9	18.02	55	18.06	18.15	-46	13,716	-0.34%
2018/09/11	5	17.50	56	17.48	17.70	-51	13,564	-0.38%
2018/09/10	71	17.04	46	16.94	16.90	25	13,926	0.18%
2018/09/07	24	17.73	75	17.74	17.60	-51	15,843	-0.32%
2018/09/06	103	18.15	52	18.19	18.00	51	16,187	0.32%	大買/
2018/09/05	4	18.23	13	18.32	18.20	-9	16,433	-0.05%
2018/09/04	62	18.16	87	18.30	18.10	-25	16,252	-0.15%
2018/09/03	8	17.71	36	17.96	17.75	-28	15,655	-0.18%
2018/08/31	14	17.56	10	17.60	17.60	4	15,537	0.03%
2018/08/30	22	17.75	2	17.80	17.80	20	15,546	0.13%
2018/08/29	32	17.85	0	0.00	17.85	32	15,551	0.21%
2018/08/28	31	18.18	91	18.11	18.00	-60	15,641	-0.38%
2018/08/27	30	18.11	24	17.94	17.95	6	15,741	0.04%
2018/08/24	24	17.88	43	17.93	18.00	-19	15,638	-0.12%
2018/08/23	164	17.89	176	18.04	18.20	-12	15,332	-0.08%	大買/大賣/
2018/08/22	0	0.00	5	17.05	17.20	-5	14,617	-0.03%
2018/08/21	0	0.00	3	17.00	17.15	-3	14,688	-0.02%
2018/08/20	90	17.25	1	17.20	17.00	89	14,688	0.61%
2018/08/17	108	17.76	13	17.89	17.60	95	14,521	0.65%	大買/
2018/08/16	23	17.62	429	17.69	17.85	-406	14,172	-2.86%	大賣/鉅額交易
2018/08/15	50	17.40	81	17.53	17.25	-31	13,676	-0.23%
2018/08/14	1	17.30	200	17.39	17.40	-199	13,305	-1.50%	大賣/鉅額交易
2018/08/13	27	16.87	770	17.31	17.10	-743	13,070	-5.68%	大賣/鉅額交易
2018/08/10	30	16.65	200	16.69	16.65	-170	12,408	-1.37%	大賣/鉅額交易
2018/08/09	2	16.93	384	16.69	17.00	-382	12,170	-3.14%	大賣/鉅額交易
2018/08/08	10	16.10	0	0.00	16.10	10	11,779	0.08%
2018/08/06	10	16.15	0	0.00	16.15	10	12,129	0.08%
2018/08/03	0	0.00	1	15.95	16.10	-1	12,175	-0.01%
2018/08/02	64	16.11	1	16.00	15.95	63	12,278	0.51%
2018/08/01	10	16.35	0	0.00	16.35	10	12,262	0.08%
2018/07/31	10	16.25	0	0.00	16.25	10	12,376	0.08%
2018/07/30	10	16.40	2	16.28	16.40	8	12,401	0.06%
2018/07/27	1	16.60	115	16.61	16.70	-114	12,434	-0.92%	大賣/鉅額交易
2018/07/26	20	16.35	0	0.00	16.35	20	12,468	0.16%
2018/07/25	0	0.00	122	16.64	16.55	-122	12,586	-0.97%	大賣/鉅額交易
2018/07/24	4	16.45	2	16.45	16.50	2	12,665	0.02%
2018/07/23	10	16.30	0	0.00	16.40	10	12,732	0.08%
2018/07/20	10	16.30	0	0.00	16.40	10	12,842	0.08%
2018/07/19	0	0.00	2	16.45	16.45	-2	13,167	-0.02%
2018/07/18	3	16.22	14	16.29	16.35	-11	13,360	-0.08%
2018/07/17	50	16.10	0	0.00	16.10	50	13,385	0.37%
2018/07/16	1	16.25	2	16.35	16.20	-1	13,548	-0.01%
2018/07/13	2	16.18	0	0.00	16.20	2	13,757	0.01%
2018/07/12	4	15.95	2	15.90	16.10	2	13,823	0.01%
2018/07/11	1	15.80	1	15.90	15.90	0	13,831	0.00%
2018/07/10	1	15.90	9.7	16.02	15.95	-8.7	13,873	-0.06%
2018/07/09	1	15.60	0	0.00	15.50	1	13,935	0.01%
2018/07/06	116	15.49	4	16.20	15.40	112	14,054	0.80%	大買/鉅額交易
2018/07/05	95	15.96	7	16.16	16.15	88	13,880	0.63%
2018/07/04	20	15.95	3	15.85	15.85	17	13,881	0.12%
2018/07/03	133	16.08	45	16.33	15.80	88	13,830	0.64%	大買/
2018/07/02	110	16.28	0	0.00	16.20	110	13,791	0.80%	大買/鉅額交易
2018/06/29	220	16.26	0	0.00	16.30	220	13,797	1.59%	大買/鉅額交易
2018/06/28	6	16.13	1	16.15	16.10	5	13,784	0.04%
2018/06/27	1	16.20	3	16.45	16.20	-2	13,772	-0.01%
2018/06/26	61	16.41	0	0.00	16.40	61	13,846	0.44%
2018/06/25	115	16.92	0	0.00	16.90	115	13,926	0.83%	大買/鉅額交易
2018/06/22	228	16.96	1	17.05	16.90	227	14,169	1.60%	大買/鉅額交易
2018/06/21	83	17.17	8	17.30	17.10	75	14,225	0.53%
2018/06/20	103	17.15	50	17.33	17.20	53	14,345	0.37%	大買/
2018/06/19	43	17.62	582	17.77	17.40	-539	14,405	-3.74%	大賣/鉅額交易
2018/06/15	122	18.78	932	18.74	17.70	-810	14,212	-5.70%	大買/大賣/鉅額交易
2018/06/14	1	17.55	426	17.62	17.70	-425	12,301	-3.45%	大賣/鉅額交易
2018/06/13	3	17.30	4	17.49	17.15	-1	12,135	-0.01%
2018/06/12	71	17.09	90	17.35	17.05	-19	11,916	-0.16%
2018/06/11	0	0.00	1	17.10	17.10	-1	12,169	-0.01%
2018/06/08	31	17.11	50	17.32	17.15	-19	12,277	-0.15%
2018/06/07	60	17.13	0	0.00	17.10	60	12,593	0.48%
2018/06/06	12	17.30	0	0.00	17.25	12	12,775	0.09%
2018/06/05	11	17.27	7	17.40	17.25	4	12,917	0.03%
2018/06/04	10	17.30	141	17.36	17.60	-131	13,377	-0.98%	大賣/鉅額交易
2018/06/01	37	16.80	12	16.80	16.80	25	13,253	0.19%
2018/05/31	29	16.80	0	0.00	16.80	29	13,361	0.22%
2018/05/30	49	16.84	13	16.85	16.80	36	13,572	0.27%
2018/05/29	13	17.08	2	17.00	17.05	11	13,743	0.08%
2018/05/28	0	0.00	1	17.40	17.40	-1	14,087	-0.01%
2018/05/25	1	17.25	0	0.00	17.20	1	14,339	0.01%
2018/05/24	0	0.00	12	17.48	17.40	-12	14,560	-0.08%
2018/05/22	2	17.65	2	17.80	17.50	0	15,826	0.00%
2018/05/21	5	17.55	40	17.63	17.65	-35	16,406	-0.21%
2018/05/18	23	17.40	1	17.15	17.05	22	16,817	0.13%
2018/05/17	5	17.55	0	0.00	17.50	5	17,382	0.03%
2018/05/16	33	17.42	22	17.43	17.50	11	17,687	0.06%
2018/05/15	1	17.50	60	17.63	17.35	-59	18,190	-0.32%
2018/05/14	30	17.15	81	17.40	17.15	-51	19,184	-0.27%
2018/05/11	140	17.24	0	0.00	17.15	140	19,930	0.70%	大買/鉅額交易
2018/05/10	100	17.35	4	17.45	17.35	96	20,996	0.46%
2018/05/08	0	0.00	12	17.23	17.20	-12	24,181	-0.05%
2018/05/07	11	16.91	0	0.00	16.85	11	25,602	0.04%
2018/05/04	7	16.79	0	0.00	16.75	7	27,077	0.03%
2018/05/03	11	17.34	8	17.29	17.25	3	28,152	0.01%
2018/05/02	1	16.95	1	17.15	17.05	0	29,687	0.00%
2018/04/27	8	16.44	0	0.00	16.50	8	30,038	0.03%
2018/04/26	32	16.75	2	17.10	16.60	30	30,253	0.10%
2018/04/25	8	16.39	0	0.00	16.80	8	30,650	0.03%
2018/04/24	68	17.01	3	17.65	16.90	65	30,719	0.21%
2018/04/23	54	17.98	0	0.00	17.95	54	31,375	0.17%
2018/04/20	43	18.22	211	18.45	18.25	-168	31,439	-0.53%	大賣/鉅額交易
2018/04/18	100	18.05	100	18.44	18.05	0	31,638	0.00%
2018/04/17	5	18.16	50	18.45	18.05	-45	31,653	-0.14%
2018/04/16	3	18.38	0	0.00	18.35	3	31,826	0.01%
2018/04/13	0	0.00	23	18.94	18.75	-23	32,570	-0.07%
2018/04/12	11	18.15	23	18.43	18.65	-12	32,799	-0.04%
2018/04/11	24	18.02	0	0.00	18.00	24	32,798	0.07%
2018/04/10	4	18.24	1	18.40	18.10	3	32,831	0.01%
2018/04/09	16	18.29	14	18.25	18.15	2	32,971	0.01%
2018/04/03	4	18.56	2	18.55	18.55	2	33,070	0.01%
2018/04/02	0	0.00	2	19.05	18.75	-2	33,166	-0.01%
2018/03/31	3	18.98	0	0.00	18.85	3	33,427	0.01%
2018/03/30	4	18.88	0	0.00	18.85	4	33,583	0.01%
2018/03/29	14	18.93	0	0.00	18.85	14	33,733	0.04%
2018/03/28	15	19.36	3	19.20	19.20	12	33,833	0.04%
2018/03/27	1	19.55	4	19.58	19.65	-3	33,767	-0.01%
2018/03/26	14	19.09	93	18.94	18.90	-79	33,654	-0.23%
2018/03/23	16	18.50	6	18.40	18.70	10	33,972	0.03%
2018/03/22	12	19.43	34	20.02	19.20	-22	34,072	-0.06%
2018/03/21	3	20.10	37	20.25	19.95	-34	34,411	-0.10%
2018/03/20	8	19.93	55	20.04	20.05	-47	34,540	-0.14%
2018/03/19	38	20.10	38	19.93	19.80	0	34,878	0.00%
2018/03/16	1	20.00	16	20.07	19.75	-15	35,823	-0.04%
2018/03/15	32	20.13	12	20.22	20.05	20	36,500	0.05%
2018/03/14	4	19.99	2	19.95	19.85	2	36,260	0.01%
2018/03/13	4	20.23	3	20.22	20.15	1	36,428	0.00%
2018/03/12	0	0.00	4	19.83	19.85	-4	36,767	-0.01%
2018/03/09	1	19.55	3	19.75	19.55	-2	36,757	-0.01%
2018/03/08	53	19.72	41	19.91	19.80	12	36,560	0.03%
2018/03/07	6	19.08	3	19.10	19.10	3	35,992	0.01%
2018/03/06	2	19.10	6	18.95	19.25	-4	35,838	-0.01%
2018/03/05	14	19.13	27	19.32	18.80	-13	35,853	-0.04%
2018/03/02	20	19.68	0	0.00	19.55	20	35,579	0.06%
2018/03/01	32	20.32	12	20.35	20.15	20	35,353	0.06%
2018/02/27	17	19.90	10	20.17	20.20	7	34,992	0.02%
2018/02/26	12	20.03	22	20.05	19.90	-10	34,738	-0.03%
2018/02/23	52	20.39	45	20.72	20.20	7	34,638	0.02%
2018/02/22	11	20.30	30	20.37	20.60	-19	34,304	-0.06%
2018/02/21	7	19.94	18	19.86	19.90	-11	33,667	-0.03%
2018/02/12	12	19.28	4	18.65	18.50	8	33,096	0.02%
2018/02/09	49	17.66	8	18.24	19.00	41	32,711	0.13%
2018/02/08	124	18.91	12	18.65	18.70	112	32,221	0.35%	大買/鉅額交易
2018/02/07	195	19.81	32	19.87	19.35	163	31,995	0.51%	大買/鉅額交易
2018/02/06	293	19.50	207	19.33	19.05	86	31,452	0.27%	大買/大賣/
2018/02/05	14	20.74	11	20.74	21.00	3	30,419	0.01%
2018/02/02	39	20.92	71	20.80	20.90	-32	29,702	-0.11%
2018/02/01	93	21.24	53	21.43	21.10	40	28,889	0.14%
2018/01/31	144	20.72	103	20.55	21.20	41	28,550	0.14%	大買/大賣/
2018/01/30	77.5	20.12	30	20.10	19.60	47.5	26,485	0.18%
2018/01/29	56.5	18.96	424	19.46	19.80	-367.5	25,279	-1.45%	大賣/鉅額交易
2018/01/26	53	18.95	23	18.99	18.55	30	24,190	0.12%
2018/01/25	16	18.29	239	18.43	18.60	-223	23,074	-0.97%	大賣/鉅額交易
2018/01/24	71	17.50	57	17.68	17.30	14	21,455	0.07%
2018/01/23	2	17.63	3	17.62	17.70	-1	21,151	0.00%
2018/01/22	2	17.60	7	17.43	17.15	-5	20,782	-0.02%
2018/01/19	18	17.98	4	18.05	17.85	14	20,467	0.07%
2018/01/18	7	17.86	6	17.98	17.85	1	19,948	0.01%
2018/01/17	12	17.97	37	18.34	17.90	-25	19,607	-0.13%
2018/01/16	0	0.00	3	17.35	17.55	-3	18,760	-0.02%
2018/01/15	4	17.24	1	17.70	17.10	3	18,568	0.02%
2018/01/12	4	17.55	8	17.61	17.50	-4	18,286	-0.02%
2018/01/11	0	0.00	1	17.30	17.30	-1	17,938	-0.01%
2018/01/10	3	16.93	62	17.08	16.85	-59	17,791	-0.33%
2018/01/09	44	17.51	96	17.54	17.30	-52	17,540	-0.30%
2018/01/08	25	17.17	27	16.96	17.15	-2	16,729	-0.01%
2018/01/04	1	16.50	0	0.00	16.65	1	16,125	0.01%
2018/01/03	45	16.70	50	16.95	16.60	-5	16,023	-0.03%
2018/01/02	45	16.40	42	16.43	16.80	3	15,821	0.02%

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－13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－16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－17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-忠孝券商分點個股進出
永豐金-忠孝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-忠孝 券商分點個股進出 永豐金-忠孝 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-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析