欣興 (3037)-康和-延平券商分點個股進出

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
186.5
漲跌
▼3.5
漲幅
-1.84%
成交量
8,874張
產業
上市電子零組件類股
2744人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/05/13	1	188.00	0	0.00	186.50	1	17,219	0.01%
2024/05/10	3.3	189.95	3	190.33	190.00	0.3	17,236	0.00%
2024/05/09	3.1	191.47	5.1	191.62	190.50	-2	17,221	-0.01%
2024/05/08	4.1	184.80	7.1	186.45	189.00	-3	17,053	-0.02%
2024/05/07	2	182.50	0	0.00	182.00	2	16,965	0.01%
2024/05/06	1	184.00	2.1	182.29	184.00	-1.1	17,182	-0.01%
2024/05/03	0.1	178.50	0	0.00	176.00	0.1	17,232	0.00%
2024/05/02	5	180.10	1	183.00	178.00	4	17,587	0.02%
2024/04/26	3	181.00	2	181.50	182.50	1	18,070	0.01%
2024/04/25	9	189.44	1	190.50	184.00	8	18,192	0.04%
2024/04/22	0.1	170.00	0	0.00	167.50	0.1	17,483	0.00%
2024/04/19	5	171.80	0	0.00	170.00	5	17,462	0.03%
2024/04/18	1	179.50	20	179.00	178.50	-19	17,256	-0.11%
2024/04/17	1	175.50	0	0.00	179.00	1	17,275	0.01%
2024/04/15	3.1	184.13	1	183.00	182.50	2.1	17,092	0.01%
2024/04/12	0.1	190.00	0	0.00	194.00	0.1	16,828	0.00%
2024/04/11	3	191.17	0	0.00	192.50	3	16,964	0.02%
2024/04/10	3	192.67	0	0.00	191.50	3	17,078	0.02%
2024/04/09	1.1	197.33	0	0.00	193.50	1.1	17,147	0.01%
2024/04/08	0.1	198.38	2.1	198.02	199.00	-2	17,073	-0.01%
2024/04/03	2	191.25	1	193.00	192.00	1	16,814	0.01%
2024/04/02	0	0.00	1	195.00	193.50	-1	16,766	-0.01%
2024/04/01	1	194.00	2	196.50	193.00	-1	16,727	-0.01%
2024/03/29	2.1	191.95	0.1	193.00	191.00	2	16,622	0.01%
2024/03/28	1.3	189.72	0	0.00	190.00	1.3	16,502	0.01%
2024/03/27	1	191.00	2.5	192.80	191.50	-1.5	16,503	-0.01%
2024/03/26	11.5	192.32	16	191.94	190.00	-4.5	16,579	-0.03%
2024/03/25	1	198.00	1.2	199.17	198.00	-0.2	16,372	0.00%
2024/03/22	1.2	195.79	3	199.50	200.00	-1.8	16,352	-0.01%
2024/03/21	0.2	200.63	6.1	199.75	200.00	-5.9	16,283	-0.04%
2024/03/20	35	196.33	22.7	196.54	196.50	12.3	16,104	0.08%
2024/03/19	16.5	192.20	32.7	192.64	192.50	-16.2	15,743	-0.10%
2024/03/18	1	180.00	3	182.33	187.00	-2	15,167	-0.01%
2024/03/15	0	174.00	0	0.00	172.00	0	14,782	0.00%
2024/03/13	1	178.00	1	179.00	177.50	0	14,974	0.00%
2024/03/12	10	181.50	0.1	180.75	182.00	9.9	14,884	0.07%
2024/03/08	1.1	173.52	1	174.00	173.50	0.1	14,819	0.00%
2024/03/07	0	0.00	10	175.50	172.50	-10	14,725	-0.07%
2024/03/06	0	0.00	3	174.01	174.00	-3	14,683	-0.02%
2024/03/05	15	179.00	5	179.50	178.00	10	14,731	0.07%
2024/03/04	5	181.00	10	181.25	180.50	-5	14,948	-0.03%
2024/03/01	6	178.33	10	179.00	178.00	-4	15,050	-0.03%
2024/02/29	7.1	174.30	1	175.00	179.50	6.1	14,991	0.04%
2024/02/27	15.2	181.20	23.2	183.59	179.00	-8	14,636	-0.05%
2024/02/26	11.2	192.73	24.4	194.53	196.00	-13.2	13,782	-0.10%
2024/02/23	0	0.00	30	190.00	188.00	-30	13,574	-0.22%
2024/02/22	3.2	187.79	67	186.79	189.00	-63.9	13,899	-0.46%
2024/02/21	1.2	188.72	2	188.75	189.50	-0.9	13,926	-0.01%
2024/02/20	3.2	189.67	13	192.92	190.50	-9.9	13,945	-0.07%
2024/02/19	45	191.91	45.2	191.21	192.50	-0.2	13,727	0.00%
2024/02/16	0	0.00	14.1	181.14	182.00	-14.1	13,206	-0.11%
2024/02/15	0	0.00	7	179.71	180.50	-7	13,208	-0.05%
2024/02/05	0	0.00	1	176.50	176.50	-1	13,201	-0.01%
2024/02/02	3	178.50	1	180.00	180.00	2	13,273	0.02%
2024/01/31	2	176.00	2	177.00	176.00	0	13,263	0.00%
2024/01/30	1	178.50	2	177.50	178.00	-1	13,303	-0.01%
2024/01/29	0	0.00	4.1	177.62	178.00	-4.1	13,226	-0.03%
2024/01/26	2	173.25	1	172.50	171.50	1	13,187	0.01%
2024/01/25	0.1	174.00	8	174.31	175.50	-8	13,195	-0.06%
2024/01/24	2.1	169.27	0	0.00	169.50	2.1	12,861	0.02%
2024/01/23	1	173.00	0	0.00	174.50	1	12,765	0.01%
2024/01/22	0	0.00	2	173.50	175.00	-2	12,782	-0.02%
2024/01/19	1	169.00	3	167.67	169.50	-2	12,792	-0.02%
2024/01/18	1	157.00	0	0.00	157.00	1	12,858	0.01%
2024/01/17	7	158.50	0	0.00	158.50	7	12,936	0.05%
2024/01/16	0	0.00	7	159.50	162.00	-7	13,170	-0.05%
2024/01/11	1	160.50	0	0.00	160.50	1	13,277	0.01%
2024/01/09	1.1	163.50	1	162.50	162.50	0.1	13,506	0.00%
2024/01/05	1.1	160.50	7	160.43	160.00	-5.9	13,824	-0.04%
2024/01/04	3	167.50	4	165.50	164.50	-1	13,724	-0.01%
2024/01/03	1	169.00	0	0.00	170.00	1	13,823	0.01%
2023/12/29	1	176.00	0	0.00	176.00	1	13,827	0.01%
2023/12/27	0	0.00	0.2	178.00	178.00	-0.2	13,959	0.00%
2023/12/22	2	175.25	0	0.00	175.00	2	14,389	0.01%
2023/12/21	1.3	178.78	6	176.83	179.00	-4.7	14,380	-0.03%
2023/12/20	1	174.00	0	0.00	173.00	1	14,324	0.01%
2023/12/19	1	174.50	0	0.00	174.50	1	14,450	0.01%
2023/12/18	1	179.00	0.2	177.75	176.00	0.8	14,520	0.01%
2023/12/15	3	181.67	4.3	181.97	182.00	-1.3	14,636	-0.01%
2023/12/14	0	0.00	10	179.50	180.50	-10	14,685	-0.07%
2023/12/13	2.3	176.12	0	0.00	177.00	2.3	14,720	0.02%
2023/12/12	3.3	177.86	3	178.50	176.00	0.3	15,164	0.00%
2023/12/11	11	180.95	11	180.77	178.00	0	15,193	0.00%
2023/12/08	5	174.20	0	0.00	174.50	5	14,950	0.03%
2023/12/07	0	0.00	1	169.00	168.50	-1	15,016	-0.01%
2023/12/06	11	171.73	2.3	171.06	170.00	8.7	15,083	0.06%
2023/12/05	19	173.87	1	171.50	171.50	18	15,110	0.12%
2023/12/04	5.3	175.84	1	177.00	177.00	4.3	14,993	0.03%
2023/12/01	6	176.67	1.2	177.00	176.00	4.8	14,991	0.03%
2023/11/30	1	175.50	0.1	175.00	177.00	0.9	14,954	0.01%
2023/11/29	13	174.77	8.2	173.77	175.00	4.8	14,807	0.03%
2023/11/28	0.2	170.50	0	0.00	170.00	0.2	14,628	0.00%
2023/11/27	4	165.25	0	0.00	164.50	4	14,593	0.03%
2023/11/24	0	0.00	5	166.50	167.00	-5	14,773	-0.03%
2023/11/23	9.2	168.14	20	167.80	168.00	-10.8	15,109	-0.07%
2023/11/22	20.1	171.00	18	169.78	171.00	2.1	15,101	0.01%
2023/11/21	4	169.00	14.1	168.04	168.50	-10.1	15,184	-0.07%
2023/11/20	0	0.00	1	161.00	160.00	-1	15,423	-0.01%
2023/11/17	10.3	159.00	1	158.00	159.00	9.3	15,336	0.06%
2023/11/15	1	155.50	1	156.50	154.50	0	15,352	0.00%
2023/11/14	1	153.00	0	0.00	153.00	1	15,321	0.01%
2023/11/10	1	151.50	0	0.00	151.00	1	15,571	0.01%
2023/11/08	0	0.00	0.3	155.25	154.50	-0.3	15,739	0.00%
2023/11/07	1	154.50	0	0.00	153.50	1	15,824	0.01%
2023/11/06	0	0.00	3.2	158.13	158.00	-3.2	16,019	-0.02%
2023/11/03	5	153.80	7.5	152.93	155.50	-2.5	16,388	-0.02%
2023/11/02	3	149.33	1.1	151.00	151.00	2	16,370	0.01%
2023/10/31	0.1	147.50	0	0.00	143.00	0.1	16,639	0.00%
2023/10/27	7	148.79	3	151.50	147.00	4	17,194	0.02%
2023/10/25	2	157.00	0	0.00	157.00	2	17,380	0.01%
2023/10/24	2	155.50	1	154.00	157.00	1	17,972	0.01%
2023/10/23	6	158.50	1	161.00	158.50	5	18,580	0.03%
2023/10/20	2	157.25	9	157.33	161.00	-7	19,659	-0.04%
2023/10/18	5	161.60	0	0.00	160.00	5	20,714	0.02%
2023/10/17	0	0.00	1	169.50	166.50	-1	21,177	0.00%
2023/10/16	5	164.50	11	164.77	164.50	-6	22,565	-0.03%
2023/10/13	4	169.63	0	0.00	169.00	4	23,739	0.02%
2023/10/12	1	171.50	0	0.00	171.50	1	24,128	0.00%
2023/10/11	13	173.88	1	176.00	171.50	12	24,906	0.05%
2023/10/06	10	171.50	0	0.00	172.50	10	25,550	0.04%
2023/10/05	1.1	173.98	5	173.50	172.50	-4	25,793	-0.02%
2023/10/04	1	173.00	12	173.54	174.00	-11	25,809	-0.04%
2023/10/03	0	0.00	10	176.00	175.50	-10	25,840	-0.04%
2023/10/02	0	0.00	3	179.67	178.50	-3	26,042	-0.01%
2023/09/28	11	174.41	0	0.00	173.50	11	26,337	0.04%
2023/09/27	11	173.05	0.2	173.00	173.50	10.8	26,484	0.04%
2023/09/26	2.1	176.50	1	176.00	176.00	1.1	26,457	0.00%
2023/09/25	3	178.17	1	178.50	178.50	2	26,596	0.01%
2023/09/22	6	176.58	31	177.24	181.00	-25	26,579	-0.09%
2023/09/21	12.1	181.83	2	180.50	180.50	10.1	26,499	0.04%
2023/09/20	5	186.00	0	0.00	183.50	5	26,558	0.02%
2023/09/19	3.1	188.77	22	189.41	188.50	-19	26,571	-0.07%
2023/09/18	15	186.00	0	0.00	184.50	15	26,467	0.06%
2023/09/15	13.2	190.25	24.3	189.10	190.50	-11.1	26,386	-0.04%
2023/09/14	2	185.25	21	186.48	186.00	-19	26,171	-0.07%
2023/09/13	12	182.21	0	0.00	181.50	12	26,200	0.05%
2023/09/12	1	178.50	12	184.21	185.00	-11	26,428	-0.04%
2023/09/11	0	0.00	2	180.50	179.50	-2	26,684	-0.01%
2023/09/08	8	182.44	2	182.25	181.00	6	26,828	0.02%
2023/09/07	6	184.83	1	186.00	184.50	5	27,295	0.02%
2023/09/06	61	186.48	7	187.36	187.00	54	27,500	0.20%
2023/09/05	2.1	186.00	6	185.08	186.50	-3.9	27,786	-0.01%
2023/09/04	3	183.67	2	184.50	185.00	1	28,511	0.00%
2023/09/01	7	183.50	6	186.08	182.00	1	28,870	0.00%
2023/08/30	7	185.07	18	185.50	184.00	-11	29,139	-0.04%
2023/08/29	687	182.72	3.1	183.66	184.00	684	29,237	2.34%	大買/鉅額交易
2023/08/28	5.1	178.29	1	176.00	176.00	4.1	29,112	0.01%
2023/08/25	16.1	180.79	6	180.25	179.50	10.1	29,448	0.03%
2023/08/24	22.4	187.61	29	185.97	189.00	-6.6	29,388	-0.02%
2023/08/23	2	176.00	0	0.00	177.00	2	29,334	0.01%
2023/08/22	3	173.83	10	175.50	176.00	-7	30,062	-0.02%
2023/08/21	5.1	173.99	0	0.00	172.50	5.1	31,063	0.02%
2023/08/18	0	0.00	3	175.33	174.50	-3	31,230	-0.01%
2023/08/17	6.1	178.26	2	179.00	180.50	4.1	31,514	0.01%
2023/08/16	10	179.65	5	177.70	178.00	5	31,889	0.02%
2023/08/15	1	175.50	3	176.50	175.50	-2	31,957	-0.01%
2023/08/14	4.1	168.54	1	170.50	170.50	3.1	32,426	0.01%
2023/08/11	0	0.00	1	177.00	174.50	-1	32,885	0.00%
2023/08/10	5.1	180.25	1	179.50	177.00	4.1	33,081	0.01%
2023/08/09	1	184.00	3	181.00	184.00	-2	33,007	-0.01%
2023/08/08	2	178.50	0	0.00	178.50	2	32,919	0.01%
2023/08/07	8	179.06	6	181.17	182.00	2	33,012	0.01%
2023/08/04	15	179.00	70.2	175.01	177.50	-55.2	33,076	-0.17%
2023/08/02	13	182.73	25	180.50	180.00	-12	33,196	-0.04%
2023/08/01	1	187.50	22	185.91	186.00	-21	33,560	-0.06%
2023/07/31	8.1	189.01	17	191.35	184.50	-8.9	33,969	-0.03%
2023/07/28	4.1	190.26	1	191.00	191.00	3.1	33,919	0.01%
2023/07/27	17.2	192.45	2	191.00	190.50	15.2	33,959	0.04%
2023/07/26	25.1	200.48	28	201.43	197.50	-2.9	33,805	-0.01%
2023/07/25	21.1	201.82	14	200.82	195.50	7.1	33,790	0.02%
2023/07/24	12	199.29	10.2	196.66	199.50	1.8	32,927	0.01%
2023/07/21	14.3	191.23	15	190.53	190.50	-0.8	32,768	0.00%
2023/07/20	17.3	199.75	7.1	196.37	196.50	10.2	32,526	0.03%
2023/07/19	46	203.09	20.5	201.93	203.00	25.5	32,017	0.08%
2023/07/18	22	189.77	30.2	188.72	200.00	-8.2	30,787	-0.03%
2023/07/17	24.3	184.38	8	183.38	182.00	16.3	29,625	0.06%
2023/07/14	40	184.66	12	185.17	187.00	28	29,371	0.10%
2023/07/13	51	172.83	39	175.94	175.50	12	28,676	0.04%
2023/07/12	3	170.67	27	170.78	171.00	-24	27,913	-0.09%
2023/07/11	2	169.25	0	0.00	169.00	2	27,712	0.01%
2023/07/10	3	168.00	0	0.00	167.00	3	27,827	0.01%
2023/07/07	0.5	170.00	0	0.00	170.00	0.5	27,843	0.00%
2023/07/06	37	170.49	2	174.50	169.00	35	27,676	0.13%
2023/07/05	2	177.75	0	0.00	178.00	2	27,240	0.01%
2023/07/04	6.2	180.26	0	0.00	180.00	6.2	27,075	0.02%
2023/07/03	0	0.00	36	178.11	179.50	-36	27,204	-0.13%
2023/06/30	1	176.00	0	0.00	176.00	1	27,500	0.00%
2023/06/29	0	0.00	2	173.50	174.00	-2	28,041	-0.01%
2023/06/28	2	173.50	2	173.00	173.00	0	28,063	0.00%
2023/06/27	2	176.75	7	177.00	177.00	-5	28,482	-0.02%
2023/06/26	1.2	180.08	0	0.00	180.00	1.2	28,569	0.00%
2023/06/21	0.4	186.64	0	0.00	187.00	0.4	29,175	0.00%
2023/06/20	1	186.00	5	186.50	188.50	-4	29,637	-0.01%
2023/06/19	4	188.50	9	186.50	185.50	-5	29,823	-0.02%
2023/06/16	14	187.39	9	187.56	189.50	5	30,056	0.02%
2023/06/15	18	183.56	28	184.41	186.50	-10	29,855	-0.03%
2023/06/14	2	180.50	1	180.50	180.50	1	29,629	0.00%
2023/06/13	10	179.10	3	179.83	180.00	7	29,512	0.02%
2023/06/12	2	172.75	1.2	171.92	172.50	0.8	29,054	0.00%
2023/06/09	1	170.50	1	169.00	171.50	0	28,957	0.00%
2023/06/08	4	167.75	3	166.83	167.00	1	28,788	0.00%
2023/06/07	7	174.79	3.1	175.97	176.00	3.9	28,229	0.01%
2023/06/06	9.1	177.92	1	178.50	177.00	8.1	28,025	0.03%
2023/06/05	1	181.50	1	183.50	181.00	0	28,021	0.00%
2023/06/02	6	182.75	0	0.00	182.00	6	27,967	0.02%
2023/06/01	8	180.50	7	181.00	181.00	1	27,935	0.00%
2023/05/31	2	179.50	0	0.00	180.50	2	28,316	0.01%
2023/05/30	2	179.25	29	179.95	180.00	-27	28,128	-0.10%
2023/05/29	2	184.00	1	184.00	182.50	1	28,229	0.00%
2023/05/26	11	188.23	11	188.50	185.50	0	28,279	0.00%
2023/05/25	28	178.50	29	176.09	180.50	-1	27,771	0.00%
2023/05/24	1	165.00	0	0.00	167.50	1	26,934	0.00%
2023/05/23	15	166.50	4	165.26	167.00	11	26,869	0.04%
2023/05/22	15	164.73	13	161.00	161.00	2	26,560	0.01%
2023/05/19	12	169.54	19.2	169.54	170.00	-7.2	26,206	-0.03%
2023/05/18	13	169.04	30	169.33	167.50	-17	26,351	-0.06%
2023/05/17	2	165.00	9	165.22	165.00	-7	26,099	-0.03%
2023/05/16	2	159.50	3	160.67	161.00	-1	25,638	0.00%
2023/05/15	0.2	156.50	1	156.00	156.00	-0.8	25,354	0.00%
2023/05/12	1	157.50	2	160.00	160.00	-1	25,345	0.00%
2023/05/11	0	0.00	1	156.00	156.00	-1	25,166	0.00%
2023/05/10	1	157.50	3.1	158.34	158.00	-2.1	25,089	-0.01%
2023/05/09	6.4	159.33	8.4	159.35	160.50	-2	25,096	-0.01%
2023/05/08	8	160.25	15.1	159.24	161.00	-7.1	25,088	-0.03%
2023/05/05	2	151.75	8	151.94	152.50	-6	24,541	-0.02%
2023/05/04	26	147.19	16	148.13	148.50	10	24,440	0.04%
2023/05/03	1	143.50	6	146.92	147.00	-5	24,546	-0.02%
2023/05/02	1	144.50	37.4	145.01	143.50	-36.4	24,416	-0.15%
2023/04/28	32	142.05	11	144.09	145.00	21	24,457	0.09%
2023/04/27	2	135.75	2	136.75	136.50	0	23,763	0.00%
2023/04/26	3.4	139.00	39	137.09	139.00	-35.6	23,835	-0.15%
2023/04/25	3	138.00	14	135.07	135.00	-11	23,701	-0.05%
2023/04/24	30	138.67	2	139.00	139.50	28	23,545	0.12%
2023/04/21	4	136.38	0	0.00	136.50	4	23,472	0.02%
2023/04/20	2	135.50	0	0.00	135.50	2	23,368	0.01%
2023/04/19	2.2	133.23	1	134.50	132.50	1.2	23,543	0.01%
2023/04/18	5	137.50	138	136.64	136.50	-133	23,617	-0.56%	大賣/鉅額交易
2023/04/17	3	138.67	0	0.00	139.00	3	23,761	0.01%
2023/04/14	1.1	139.04	0	0.00	139.00	1.1	23,949	0.00%
2023/04/13	6	139.42	0	0.00	139.50	6	23,954	0.03%
2023/04/12	5	141.80	0	0.00	142.00	5	23,932	0.02%
2023/04/11	0	0.00	2	143.00	143.00	-2	23,978	-0.01%
2023/04/10	3	143.67	3	145.00	144.50	0	24,062	0.00%
2023/04/07	2	144.50	0	0.00	144.50	2	24,146	0.01%
2023/04/06	22	143.98	1	144.00	144.00	21	24,192	0.09%
2023/03/31	3.4	149.74	41	149.77	147.50	-37.6	24,432	-0.15%
2023/03/30	8	146.88	14	146.11	147.50	-6	24,442	-0.02%
2023/03/29	3	140.00	7	140.57	140.50	-4	24,829	-0.02%
2023/03/28	20	140.13	4	141.00	138.50	16	25,628	0.06%
2023/03/27	3	148.50	4	146.00	145.50	-1	25,225	0.00%
2023/03/24	7	149.00	8	149.06	148.00	-1	25,244	0.00%
2023/03/23	3	143.67	11.1	143.97	146.00	-8.1	24,511	-0.03%
2023/03/22	5	140.90	18	141.08	140.00	-13	24,185	-0.05%
2023/03/21	5	138.20	5	139.00	138.50	0	24,170	0.00%
2023/03/20	0	0.00	3	135.50	135.50	-3	23,881	-0.01%
2023/03/16	0	130.75	0	0.00	129.50	0	24,434	0.00%
2023/03/15	1	131.00	1	132.00	131.00	0	25,342	0.00%
2023/03/14	2	131.50	1	131.50	130.50	1	25,725	0.00%
2023/03/13	3	130.83	0	0.00	133.50	3	26,381	0.01%
2023/03/10	2	134.00	1	132.50	131.50	1	26,488	0.00%
2023/03/09	0	0.00	2	136.75	136.00	-2	27,683	-0.01%
2023/03/08	1	137.00	2	137.00	137.00	-1	27,666	0.00%
2023/03/07	4	135.75	1	136.00	136.50	3	27,869	0.01%
2023/03/06	2	138.50	5	138.40	138.50	-3	27,852	-0.01%
2023/03/03	6	136.58	6	136.67	136.50	0	28,013	0.00%
2023/03/02	0	0.00	1	134.50	134.00	-1	27,673	0.00%
2023/03/01	2	130.50	4	130.50	131.50	-2	27,695	-0.01%
2023/02/24	19.1	129.00	1	128.50	128.00	18.1	27,536	0.07%
2023/02/23	25	133.72	5	134.70	134.00	20	27,064	0.07%
2023/02/22	8	134.31	3	134.00	133.50	5	27,349	0.02%
2023/02/21	13	136.12	22	135.59	137.50	-9	27,513	-0.03%
2023/02/20	20	138.00	0	0.00	136.50	20	27,910	0.07%
2023/02/17	0	0.00	1	136.00	136.00	-1	28,466	0.00%
2023/02/16	5	138.40	2	138.25	138.50	3	29,275	0.01%
2023/02/15	3	136.33	6	133.42	137.50	-3	30,468	-0.01%
2023/02/14	3	131.33	3	131.50	131.50	0	30,890	0.00%
2023/02/13	4	129.75	0	0.00	128.50	4	32,245	0.01%
2023/02/10	19	130.39	0.6	129.50	129.00	18.4	33,137	0.06%
2023/02/09	0	0.00	1	132.00	132.50	-1	33,431	0.00%
2023/02/08	0	0.00	1	131.50	131.50	-1	33,774	0.00%
2023/02/07	1	130.00	1	131.00	130.00	0	33,943	0.00%
2023/02/06	27.2	130.94	5	130.40	129.00	22.2	34,204	0.06%
2023/02/03	29	140.28	5	137.80	137.00	24	34,062	0.07%
2023/02/02	15	142.93	5	143.10	143.50	10	34,277	0.03%
2023/02/01	4	139.75	26	140.44	141.50	-22	34,457	-0.06%
2023/01/31	1	135.50	2	136.75	136.50	-1	34,564	0.00%
2023/01/30	3	132.33	16	133.72	136.00	-13	35,279	-0.04%
2023/01/17	0	0.00	1	127.50	127.00	-1	35,331	0.00%
2023/01/16	2	129.50	0	0.00	128.00	2	36,209	0.01%
2023/01/13	3	126.33	2	128.00	126.00	1	36,404	0.00%
2023/01/12	2	125.50	0	0.00	125.00	2	36,934	0.01%
2023/01/11	0	0.00	1.4	127.86	128.00	-1.4	37,413	0.00%
2023/01/10	1	126.50	2	126.00	126.50	-1	37,953	0.00%
2023/01/09	1.5	126.83	9	125.94	127.50	-7.5	38,592	-0.02%
2023/01/06	5	122.30	3.3	122.73	123.00	1.7	38,463	0.00%
2023/01/05	4	119.63	3	118.17	119.00	1	38,437	0.00%
2023/01/04	3	120.00	1	120.00	120.00	2	38,524	0.01%
2023/01/03	2	122.00	1	122.00	122.00	1	38,642	0.00%
2022/12/30	5	121.40	2	121.75	120.00	3	38,893	0.01%
2022/12/29	17	121.47	17	119.18	121.50	0	38,945	0.00%
2022/12/28	2.1	121.27	0	0.00	120.00	2.1	39,277	0.01%
2022/12/27	2	122.50	0	0.00	122.50	2	39,633	0.01%
2022/12/26	1	123.00	1	122.50	123.00	0	39,842	0.00%
2022/12/23	3	123.50	2	124.50	125.00	1	40,196	0.00%
2022/12/22	4	121.88	17	121.21	122.00	-13	40,091	-0.03%
2022/12/21	11.2	122.84	5	123.00	120.50	6.2	40,102	0.02%
2022/12/20	32.2	129.52	21	127.88	126.50	11.2	39,454	0.03%
2022/12/19	3.1	140.68	0	0.00	140.50	3.1	38,921	0.01%
2022/12/16	2.2	142.64	1	143.00	142.00	1.2	38,881	0.00%
2022/12/15	0.1	148.50	0	0.00	149.00	0.1	38,834	0.00%
2022/12/14	2	148.00	2	147.50	147.50	0	38,939	0.00%
2022/12/13	1	146.00	7	147.36	146.00	-6	39,001	-0.02%
2022/12/12	2	149.50	1	150.50	150.00	1	38,827	0.00%
2022/12/09	13	149.46	2	150.50	149.50	11	39,005	0.03%
2022/12/08	2	147.75	1.5	149.83	149.50	0.5	38,854	0.00%
2022/12/07	32.2	154.80	12	150.50	150.00	20.2	38,833	0.05%
2022/12/06	9.6	165.90	10	165.15	163.00	-0.4	38,234	0.00%
2022/12/05	24.2	166.57	27.1	165.95	166.00	-2.9	38,054	-0.01%
2022/12/01	30.2	163.88	33	163.12	159.50	-2.8	37,807	-0.01%
2022/11/30	1	151.00	12	153.04	155.50	-11	36,551	-0.03%
2022/11/29	5	152.60	14	151.54	151.00	-9	36,655	-0.02%
2022/11/28	2	154.75	1	156.00	155.50	1	36,801	0.00%
2022/11/25	4	157.88	0	0.00	156.50	4	37,569	0.01%
2022/11/24	24.1	155.59	3	155.83	157.50	21.1	37,308	0.06%
2022/11/23	3.2	155.19	0	0.00	153.50	3.2	37,153	0.01%
2022/11/22	14	156.32	5	157.10	156.00	9	37,179	0.02%
2022/11/21	1	156.50	12	157.46	157.00	-11	37,057	-0.03%
2022/11/18	5	156.40	14.2	156.37	154.00	-9.2	36,990	-0.02%
2022/11/17	20	159.80	7.6	162.11	158.50	12.4	36,745	0.03%
2022/11/16	15.1	159.57	2.1	160.71	161.50	13	36,811	0.04%
2022/11/15	12	160.29	13.2	159.54	161.00	-1.2	36,767	0.00%
2022/11/14	12.2	160.62	6	159.42	158.50	6.2	36,487	0.02%
2022/11/11	15.5	159.21	51.2	159.89	158.00	-35.7	35,903	-0.10%
2022/11/10	22	145.50	12	145.88	147.00	10	34,562	0.03%
2022/11/09	21	141.90	30	141.84	145.00	-9	34,019	-0.03%
2022/11/08	14.3	134.64	7	133.57	133.00	7.3	33,249	0.02%
2022/11/07	8	127.50	5	128.60	128.00	3	32,763	0.01%
2022/11/04	17	125.79	24	126.23	129.00	-7	32,663	-0.02%
2022/11/03	4	127.13	2	128.00	127.50	2	32,429	0.01%
2022/11/02	3.5	126.09	9	126.94	127.50	-5.5	32,426	-0.02%
2022/11/01	7.1	124.79	6	124.75	125.00	1.1	32,127	0.00%
2022/10/31	24	124.27	24	125.10	124.50	0	32,406	0.00%
2022/10/28	8	122.75	5	122.50	122.50	3	32,386	0.01%
2022/10/27	0	0.00	8	121.00	120.50	-8	32,343	-0.02%
2022/10/26	15	118.30	7	119.71	118.50	8	32,566	0.02%
2022/10/25	12	122.08	4	122.13	121.50	8	32,418	0.02%
2022/10/24	5.1	123.29	13	123.81	122.00	-7.9	32,909	-0.02%
2022/10/21	4	116.38	6	118.17	116.50	-2	33,140	-0.01%
2022/10/20	16.1	116.99	9	116.83	116.50	7.1	33,587	0.02%
2022/10/19	10	123.85	9	123.67	122.50	1	33,184	0.00%
2022/10/18	5	120.50	8	121.50	121.00	-3	32,816	-0.01%
2022/10/17	3	114.17	2	117.75	119.50	1	32,568	0.00%
2022/10/14	0	0.00	9	117.22	118.00	-9	32,329	-0.03%
2022/10/13	1	110.50	0	0.00	107.50	1	32,698	0.00%
2022/10/12	3	112.50	2	113.50	113.00	1	32,790	0.00%
2022/10/11	4	113.00	2	114.25	112.00	2	32,949	0.01%
2022/10/07	12	120.46	1	123.00	120.00	11	33,045	0.03%
2022/10/06	11	122.64	21	123.24	123.50	-10	33,041	-0.03%
2022/10/05	19	123.08	22	122.52	121.50	-3	33,122	-0.01%
2022/10/04	13	121.81	13	120.62	122.50	0	32,909	0.00%
2022/10/03	8	117.19	1	117.00	117.50	7	32,733	0.02%
2022/09/30	7	113.93	20	113.30	117.50	-13	33,043	-0.04%
2022/09/29	3	114.17	2	116.00	113.00	1	33,152	0.00%
2022/09/28	5	119.50	1	120.00	115.00	4	33,183	0.01%
2022/09/27	9	121.72	11	121.55	123.50	-2	33,283	-0.01%
2022/09/26	8	118.38	3	118.83	118.00	5	33,442	0.01%
2022/09/23	2	124.75	0	0.00	123.00	2	33,728	0.01%
2022/09/21	3	127.17	2	128.50	127.50	1	33,785	0.00%
2022/09/20	4	129.50	0	0.00	129.00	4	34,024	0.01%
2022/09/19	0	0.00	1	133.00	131.50	-1	34,086	0.00%
2022/09/16	1	131.50	3	132.00	130.00	-2	34,195	-0.01%
2022/09/15	53	134.78	0	0.00	133.00	53	34,302	0.15%
2022/09/14	0	0.00	2	133.50	135.50	-2	34,700	-0.01%
2022/09/13	4	139.00	0	0.00	139.00	4	34,961	0.01%
2022/09/12	0	0.00	1	144.00	142.50	-1	35,100	0.00%
2022/09/08	1	137.50	1	139.50	139.50	0	36,276	0.00%
2022/09/07	2	137.50	2	138.50	139.00	0	37,968	0.00%
2022/09/06	3	139.67	3	139.67	139.00	0	38,164	0.00%
2022/09/05	4	139.00	5	142.20	138.00	-1	38,203	0.00%
2022/09/02	2.1	140.48	1	138.00	138.50	1.1	38,114	0.00%
2022/09/01	12.2	143.69	11	140.18	138.00	1.2	37,632	0.00%
2022/08/31	1.1	150.68	0	0.00	151.50	1.1	36,962	0.00%
2022/08/30	0	0.00	1	153.00	153.00	-1	37,023	0.00%
2022/08/29	3	149.83	1	151.00	151.50	2	37,115	0.01%
2022/08/26	0	0.00	1	157.00	156.50	-1	36,956	0.00%
2022/08/25	1	154.50	6	156.50	154.50	-5	37,138	-0.01%
2022/08/24	2	153.00	2	154.50	154.50	0	37,485	0.00%
2022/08/23	20	155.93	6	158.75	154.50	14	37,409	0.04%
2022/08/22	9	164.78	14	166.39	163.50	-5	37,361	-0.01%
2022/08/19	13	163.19	6	163.50	163.50	7	37,206	0.02%
2022/08/18	2	154.25	4	157.50	160.00	-2	37,362	-0.01%
2022/08/17	6	160.50	1	159.00	159.00	5	37,299	0.01%
2022/08/16	3	162.50	4	162.63	162.50	-1	37,334	0.00%
2022/08/15	10	163.05	11	164.09	163.50	-1	37,170	0.00%
2022/08/12	1	158.00	2	158.00	158.00	-1	36,528	0.00%
2022/08/11	1.1	152.59	1	155.00	152.50	0.1	36,305	0.00%
2022/08/10	5.2	151.21	0	0.00	150.00	5.2	36,250	0.01%
2022/08/09	12	153.04	13	154.15	154.00	-1	36,220	0.00%
2022/08/08	6	148.92	5	150.10	153.00	1	36,151	0.00%
2022/08/05	10	152.05	11	150.73	150.50	-1	36,140	0.00%
2022/08/04	10	145.50	11	144.09	146.00	-1	35,785	0.00%
2022/08/03	38	147.93	1	148.00	147.50	37	35,343	0.10%
2022/08/02	9	149.89	2	153.00	148.00	7	35,063	0.02%
2022/08/01	14.1	155.57	24	154.13	155.00	-10	34,607	-0.03%
2022/07/29	19	159.74	103	159.50	158.50	-84	34,030	-0.25%	大賣/
2022/07/28	11.3	167.85	499	163.36	162.00	-487.7	33,366	-1.46%	大賣/鉅額交易
2022/07/27	43.1	176.20	16	174.13	179.50	27.1	32,397	0.08%
2022/07/26	21.1	169.59	7	169.29	170.00	14.1	31,648	0.04%
2022/07/25	23.1	175.54	5	174.60	176.00	18.1	31,695	0.06%
2022/07/22	4	177.00	5	178.80	177.00	-1	32,085	0.00%
2022/07/21	8	176.56	17	174.97	177.50	-9	32,633	-0.03%
2022/07/20	15	169.20	16.5	168.85	170.50	-1.5	32,356	0.00%
2022/07/19	6	164.33	30.2	164.22	164.00	-24.2	31,985	-0.08%
2022/07/18	11	159.41	21	161.76	163.50	-10	31,886	-0.03%
2022/07/15	16.2	153.14	26	156.10	156.50	-9.8	31,603	-0.03%
2022/07/14	44	154.72	6	155.33	153.50	38	31,402	0.12%
2022/07/13	1	152.50	5	155.35	149.50	-4	31,220	-0.01%
2022/07/12	3	150.50	0	0.00	148.50	3	31,142	0.01%
2022/07/11	18.1	155.62	1	154.50	153.00	17.1	31,094	0.05%
2022/07/08	10	157.70	4	159.88	157.50	6	30,828	0.02%
2022/07/07	149	156.71	11	155.82	156.50	138	30,399	0.45%	大買/鉅額交易
2022/07/06	11	150.09	6	152.17	147.50	5	30,012	0.02%
2022/07/05	9	151.89	10	153.75	153.50	-1	29,996	0.00%
2022/07/04	4	150.25	3	151.83	149.00	1	29,582	0.00%
2022/07/01	2	154.00	1	146.50	146.00	1	29,430	0.00%
2022/06/29	1	163.00	2	162.00	162.50	-1	29,127	0.00%
2022/06/28	9.1	158.99	4	161.25	161.00	5.1	29,070	0.02%
2022/06/27	5.3	168.38	11.2	168.55	167.50	-5.9	29,029	-0.02%
2022/06/24	1	162.50	2	161.50	160.50	-1	28,920	0.00%
2022/06/23	4	157.88	5	159.10	159.00	-1	28,778	0.00%
2022/06/22	22.2	162.25	18	160.64	158.00	4.2	28,839	0.01%
2022/06/21	9	167.22	11	166.41	169.50	-2	28,464	-0.01%
2022/06/20	3	163.17	24	161.04	157.50	-21	28,086	-0.07%
2022/06/17	9	164.56	8	164.06	166.00	1	27,775	0.00%
2022/06/16	9.1	173.19	34	173.32	165.50	-24.9	26,598	-0.09%
2022/06/15	7	194.36	2	198.00	183.00	5	24,896	0.02%
2022/06/14	5	198.80	3	201.67	201.50	2	24,619	0.01%
2022/06/13	11	200.18	5	201.00	200.00	6	24,809	0.02%
2022/06/10	0	0.00	1	205.00	206.50	-1	25,100	0.00%
2022/06/09	3	206.50	5	208.50	206.50	-2	25,540	-0.01%
2022/06/08	8	201.88	5	204.30	204.50	3	25,585	0.01%
2022/06/07	6	200.25	8	201.00	200.00	-2	25,898	-0.01%
2022/06/06	22	205.86	1	204.50	203.50	21	26,165	0.08%
2022/06/02	30	204.08	11	203.50	203.50	19	26,590	0.07%
2022/06/01	12	206.75	2	207.00	205.50	10	26,890	0.04%
2022/05/31	3	215.00	3	215.33	215.50	0	26,755	0.00%
2022/05/30	1	212.50	12.1	212.58	213.00	-11.1	26,804	-0.04%
2022/05/27	6	202.83	5	205.20	201.50	1	26,707	0.00%
2022/05/26	14.1	204.36	1	209.00	201.50	13.1	27,153	0.05%
2022/05/25	6	207.50	8	206.75	213.00	-2	27,629	-0.01%
2022/05/24	7	208.86	1	213.50	204.00	6	28,654	0.02%
2022/05/23	2	216.50	1	217.50	216.00	1	28,816	0.00%
2022/05/20	1	219.50	4	220.63	217.00	-3	29,177	-0.01%
2022/05/19	21	215.07	4	217.50	219.00	17	29,942	0.06%
2022/05/18	2	224.50	5	223.20	222.50	-3	30,060	-0.01%
2022/05/17	9	216.56	1	217.00	219.50	8	30,272	0.03%
2022/05/16	1	222.00	6	220.42	214.50	-5	30,309	-0.02%
2022/05/13	1	215.50	12	214.83	215.00	-11	30,139	-0.04%
2022/05/12	10	210.10	3	213.00	208.50	7	30,285	0.02%
2022/05/11	2	212.50	2	214.25	212.00	0	30,484	0.00%
2022/05/10	6	206.92	10	213.95	216.50	-4	30,940	-0.01%
2022/05/09	3	210.50	4	212.25	211.00	-1	30,922	0.00%
2022/05/06	10	208.10	0	0.00	208.00	10	30,785	0.03%
2022/05/05	1	219.50	0	0.00	218.00	1	30,673	0.00%
2022/05/04	1	217.00	8	218.63	217.50	-7	30,545	-0.02%
2022/05/03	7	214.21	1	215.50	213.50	6	30,705	0.02%
2022/04/29	16	211.84	23	212.20	213.00	-7	31,125	-0.02%
2022/04/28	12.2	208.04	5	208.80	205.50	7.2	30,759	0.02%
2022/04/27	13.2	209.82	14	206.07	216.50	-0.9	30,313	0.00%
2022/04/26	4	200.63	2	200.50	199.50	2	29,572	0.01%
2022/04/25	1	204.00	1	199.50	202.00	0	29,559	0.00%
2022/04/22	6	211.25	3	211.50	210.00	3	29,503	0.01%
2022/04/21	1	218.00	1	219.50	220.00	0	29,467	0.00%
2022/04/20	1	219.50	10	217.40	220.00	-9	29,621	-0.03%
2022/04/19	5	210.20	1	211.00	210.50	4	29,648	0.01%
2022/04/18	1	199.00	1	201.00	206.50	0	29,942	0.00%
2022/04/15	3	206.17	1	206.00	205.00	2	30,175	0.01%
2022/04/13	10	216.90	0	0.00	216.50	10	30,535	0.03%
2022/04/12	1	217.50	0	0.00	215.00	1	30,631	0.00%
2022/04/11	3.1	214.89	3	217.33	213.50	0.1	30,835	0.00%
2022/04/08	3.1	230.29	1	227.00	231.00	2.1	30,643	0.01%
2022/04/07	1	229.50	2	232.00	227.00	-1	30,609	0.00%
2022/04/06	4	231.25	0	0.00	230.50	4	30,340	0.01%
2022/04/01	2	244.00	0	0.00	243.50	2	30,397	0.01%
2022/03/31	1	245.50	2	245.75	249.00	-1	30,462	0.00%
2022/03/30	1	250.50	2	250.25	248.50	-1	31,026	0.00%
2022/03/29	1	241.00	1	243.00	244.00	0	30,997	0.00%
2022/03/28	2	239.75	2	241.50	241.00	0	30,908	0.00%
2022/03/25	4	242.75	11	242.86	246.00	-7	30,920	-0.02%
2022/03/24	2	238.25	1	238.00	238.50	1	31,276	0.00%
2022/03/23	5	237.70	6	238.50	239.00	-1	31,287	0.00%
2022/03/22	25	229.16	2	227.75	232.00	23	31,155	0.07%
2022/03/21	1	223.50	2	227.00	226.00	-1	31,103	0.00%
2022/03/18	5	219.90	5	219.60	219.50	0	31,121	0.00%
2022/03/17	3.5	221.14	8	223.81	225.50	-4.5	31,208	-0.01%
2022/03/16	8	215.31	5	216.60	212.50	3	31,179	0.01%
2022/03/15	6	218.00	5	219.10	217.50	1	31,113	0.00%
2022/03/14	6	227.17	2	227.50	225.00	4	31,009	0.01%
2022/03/11	16	238.16	11.2	234.63	235.50	4.8	30,728	0.02%
2022/03/10	3	239.33	7	238.43	241.00	-4	30,780	-0.01%
2022/03/09	4.5	224.72	7	226.29	227.00	-2.5	30,999	-0.01%
2022/03/08	6	218.42	5	222.10	216.00	1	30,961	0.00%
2022/03/07	11	229.32	7	227.00	222.00	4	31,407	0.01%
2022/03/04	3	247.17	2	248.50	245.00	1	31,477	0.00%
2022/03/03	4	248.75	2	249.25	246.00	2	31,984	0.01%
2022/03/02	3	250.00	1	247.50	250.00	2	32,633	0.01%
2022/03/01	4	253.38	2	256.00	246.50	2	32,721	0.01%
2022/02/25	19	256.74	16	257.84	254.00	3	32,163	0.01%
2022/02/24	98	246.09	16.2	246.46	243.00	81.8	31,324	0.26%
2022/02/23	7	237.36	4	237.38	240.50	3	30,098	0.01%
2022/02/21	8	239.75	5	238.60	237.50	3	29,981	0.01%
2022/02/18	12	242.83	11	241.68	242.00	1	29,739	0.00%
2022/02/17	6	235.33	6	234.75	234.50	0	29,288	0.00%
2022/02/16	2.5	234.20	6	232.33	233.50	-3.5	29,726	-0.01%
2022/02/15	2	223.25	5	224.60	222.50	-3	29,955	-0.01%
2022/02/14	2	217.25	1	219.00	217.50	1	30,312	0.00%
2022/02/11	3	222.17	5	222.80	222.00	-2	30,787	-0.01%
2022/02/10	4.1	218.62	1	217.50	217.50	3.1	31,135	0.01%
2022/02/09	1	210.00	4	216.00	221.50	-3	31,084	-0.01%
2022/02/08	1	204.50	1	206.00	205.50	0	31,235	0.00%
2022/02/07	0	0.00	2	202.50	203.00	-2	31,609	-0.01%
2022/01/26	1.1	201.55	1	201.50	200.00	0.1	32,474	0.00%
2022/01/25	4	200.75	2	200.00	200.50	2	33,702	0.01%
2022/01/24	2	195.50	4	199.25	207.00	-2	34,432	-0.01%
2022/01/21	3	210.50	1	214.00	201.00	2	35,464	0.01%
2022/01/20	1	222.00	1	216.50	222.00	0	36,943	0.00%
2022/01/19	3	217.00	1	219.00	215.50	2	37,518	0.01%
2022/01/18	4	223.38	3	224.33	222.00	1	38,503	0.00%
2022/01/17	2	222.50	4	222.13	221.50	-2	39,119	-0.01%
2022/01/14	1	216.50	1	215.00	220.00	0	39,465	0.00%
2022/01/13	3	217.83	3	217.33	218.00	0	39,962	0.00%
2022/01/12	6	215.17	4	215.00	216.00	2	41,611	0.00%
2022/01/11	10	210.05	4	209.13	208.50	6	42,418	0.01%
2022/01/10	3	210.67	179	209.33	209.50	-176	42,602	-0.41%	大賣/鉅額交易
2022/01/07	4	214.63	2	216.00	217.50	2	42,644	0.00%
2022/01/06	4	224.38	8	223.19	221.00	-4	42,499	-0.01%
2022/01/05	4	233.75	4	233.00	230.00	0	42,443	0.00%
2022/01/04	4	234.88	5	235.00	237.00	-1	42,333	0.00%
2022/01/03	2	234.50	2	237.25	231.00	0	42,224	0.00%
2021/12/30	9	231.06	3	232.17	231.00	6	42,145	0.01%
2021/12/29	6	235.58	2	235.75	233.00	4	42,103	0.01%
2021/12/28	1	238.00	1	239.00	239.00	0	42,363	0.00%
2021/12/27	8	244.31	5	237.80	236.00	3	42,571	0.01%
2021/12/24	4	239.00	2	238.50	239.00	2	42,333	0.00%
2021/12/23	13	236.35	26	237.25	240.00	-13	42,380	-0.03%
2021/12/22	2	225.75	4	226.13	227.50	-2	41,890	0.00%
2021/12/21	0	0.00	1	219.00	222.50	-1	41,888	0.00%
2021/12/20	3	219.67	2	221.25	218.00	1	42,008	0.00%
2021/12/17	14	225.86	3	220.67	222.00	11	41,913	0.03%
2021/12/16	6	223.67	6	223.58	225.00	0	41,271	0.00%
2021/12/15	2	219.75	3	219.83	221.50	-1	41,202	0.00%
2021/12/14	2	216.25	3	218.17	216.00	-1	41,149	0.00%
2021/12/13	2	223.50	1	221.50	220.50	1	41,250	0.00%
2021/12/10	0	0.00	5	222.70	224.50	-5	41,011	-0.01%
2021/12/09	2	224.00	2	224.50	218.00	0	40,704	0.00%
2021/12/08	0	0.00	2	222.00	221.00	-2	40,307	0.00%
2021/12/07	6	221.08	5	220.00	216.50	1	40,093	0.00%
2021/12/06	2	218.50	1	219.00	219.00	1	39,898	0.00%
2021/12/03	2	215.50	0	0.00	217.50	2	40,230	0.00%
2021/12/02	4	220.13	1	220.00	213.00	3	40,435	0.01%
2021/12/01	1	222.00	0	0.00	223.50	1	40,183	0.00%
2021/11/30	4	222.63	5	224.40	228.00	-1	40,365	0.00%
2021/11/29	1	205.00	47	209.94	213.00	-46	39,603	-0.12%
2021/11/26	6	206.33	5	210.90	207.50	1	39,141	0.00%
2021/11/25	40	208.38	49.2	208.59	210.50	-9.2	38,392	-0.02%
2021/11/24	3	200.67	2	202.50	198.50	1	37,769	0.00%
2021/11/23	1	197.50	0	0.00	197.00	1	37,719	0.00%
2021/11/22	1	195.00	0	0.00	196.00	1	37,712	0.00%
2021/11/19	1	194.50	5	195.00	195.50	-4	37,944	-0.01%
2021/11/18	4	191.50	1	192.00	192.50	3	37,931	0.01%
2021/11/17	1	198.00	0	0.00	198.00	1	37,752	0.00%
2021/11/16	4	194.38	6	194.09	195.00	-2	37,770	-0.01%
2021/11/15	6	198.42	0	0.00	196.00	6	37,550	0.02%
2021/11/12	7	203.14	10	202.50	202.00	-3	37,218	-0.01%
2021/11/11	2	197.25	0	0.00	195.00	2	36,710	0.01%
2021/11/10	1	196.00	4	197.75	199.50	-3	36,293	-0.01%
2021/11/09	4	195.38	11	194.95	192.50	-7	36,056	-0.02%
2021/11/08	13	189.58	8	189.69	190.00	5	35,453	0.01%
2021/11/05	8	186.00	5	190.20	195.00	3	35,339	0.01%
2021/11/04	6	191.58	21	193.90	190.00	-15	34,840	-0.04%
2021/11/03	24	186.42	21	185.93	187.50	3	34,226	0.01%
2021/11/02	22	193.59	15	194.97	196.00	7	33,303	0.02%
2021/11/01	20	193.40	7	189.64	189.00	13	32,188	0.04%
2021/10/29	38	185.12	53	184.94	190.00	-15	31,402	-0.05%
2021/10/28	41	178.02	22	177.75	178.50	19	30,448	0.06%
2021/10/27	10	170.50	15.1	171.20	171.50	-5.1	28,531	-0.02%
2021/10/26	33	155.91	27	155.70	156.00	6	28,742	0.02%
2021/10/25	16	150.47	27	148.41	150.50	-11	29,124	-0.04%
2021/10/22	1	146.50	0	0.00	143.50	1	29,002	0.00%
2021/10/21	15	143.67	15	142.67	142.00	0	28,860	0.00%
2021/10/20	36	147.69	33.1	148.87	145.50	2.9	28,646	0.01%
2021/10/19	31	138.98	37.2	140.47	141.50	-6.2	27,469	-0.02%
2021/10/18	1	128.50	13	127.35	129.00	-12	27,003	-0.04%
2021/10/15	2	127.25	9	124.22	126.00	-7	27,093	-0.03%
2021/10/14	2	117.75	5	116.50	117.00	-3	26,922	-0.01%
2021/10/13	13	117.69	1	119.50	116.00	12	26,806	0.04%
2021/10/12	8	125.63	0	0.00	124.00	8	26,618	0.03%
2021/10/08	0	0.00	2	127.50	130.00	-2	26,985	-0.01%
2021/10/07	21	124.00	2	125.25	126.50	19	27,350	0.07%
2021/10/06	1	121.00	0	0.00	121.50	1	27,579	0.00%
2021/10/05	1	125.00	21	125.93	125.50	-20	28,182	-0.07%
2021/10/04	2	124.75	1	126.00	122.50	1	28,552	0.00%
2021/10/01	12	126.38	4	129.25	127.50	8	29,957	0.03%
2021/09/30	3	129.83	3	128.83	132.00	0	30,758	0.00%
2021/09/29	14	131.14	110	131.63	131.00	-96	30,847	-0.31%	大賣/
2021/09/28	15	135.60	178	132.80	137.00	-163	31,223	-0.52%	大賣/鉅額交易
2021/09/27	19.2	138.45	0	0.00	138.00	19.2	31,120	0.06%
2021/09/24	5	144.50	1	144.50	143.00	4	31,299	0.01%
2021/09/23	1	142.00	5	144.70	142.00	-4	31,283	-0.01%
2021/09/22	9	142.11	0	0.00	141.00	9	31,298	0.03%
2021/09/17	3	146.33	2	147.00	147.50	1	31,413	0.00%
2021/09/16	0	0.00	5	144.80	145.50	-5	31,702	-0.02%
2021/09/15	1	142.50	4	143.50	141.50	-3	32,148	-0.01%
2021/09/14	4	142.50	2	145.50	142.50	2	32,906	0.01%
2021/09/10	7	144.43	7	145.50	145.50	0	34,822	0.00%
2021/09/09	3	140.83	19	143.08	144.00	-16	35,693	-0.04%
2021/09/08	22	141.48	11	142.41	143.00	11	36,309	0.03%
2021/09/07	8	145.94	6	148.83	148.50	2	36,278	0.01%
2021/09/06	2	153.25	11	155.36	154.50	-9	36,028	-0.02%
2021/09/03	3	151.50	25.3	151.63	155.00	-22.3	36,071	-0.06%
2021/09/02	11	148.64	3	147.83	147.50	8	36,138	0.02%
2021/09/01	15	149.00	22.2	149.57	148.50	-7.2	36,936	-0.02%
2021/08/30	20	147.00	24	148.00	148.00	-4	40,199	-0.01%
2021/08/27	2	144.25	3.2	144.66	144.50	-1.2	40,642	0.00%
2021/08/26	2	140.00	0	0.00	139.50	2	41,119	0.00%
2021/08/25	2	143.00	6	143.75	142.50	-4	41,272	-0.01%
2021/08/24	2	138.50	0	0.00	136.50	2	41,305	0.00%
2021/08/23	3	138.17	5	138.40	138.00	-2	41,850	0.00%
2021/08/20	0	0.00	1	134.00	134.00	-1	41,914	0.00%
2021/08/19	0	0.00	2	135.50	131.00	-2	41,943	0.00%
2021/08/18	2	138.00	1.1	135.64	138.00	0.9	41,982	0.00%
2021/08/17	12	132.50	2	134.25	128.50	10	42,183	0.02%
2021/08/16	10	135.00	0	0.00	136.50	10	42,389	0.02%
2021/08/13	3	134.67	2	134.75	135.00	1	42,727	0.00%
2021/08/10	3	140.67	1	140.00	141.00	2	43,419	0.00%
2021/08/06	11	145.73	0	0.00	146.00	11	44,561	0.02%
2021/08/05	2	149.25	7	149.79	148.50	-5	44,987	-0.01%
2021/08/03	1	148.00	6	150.00	150.00	-5	45,466	-0.01%
2021/07/30	18	146.67	3	146.18	146.00	15	45,517	0.03%
2021/07/29	4	150.25	19	149.63	151.50	-15	45,311	-0.03%
2021/07/27	4	139.38	3	141.50	142.00	1	44,252	0.00%
2021/07/26	1	140.00	2	144.75	146.00	-1	44,447	0.00%
2021/07/23	16	142.81	3	142.17	139.50	13	45,863	0.03%
2021/07/22	2	145.75	24	144.83	146.50	-22	45,892	-0.05%
2021/07/21	2	139.75	0	0.00	137.50	2	45,871	0.00%
2021/07/20	1	141.50	0	0.00	141.50	1	46,677	0.00%
2021/07/19	8	142.00	11	142.55	142.00	-3	46,741	-0.01%
2021/07/16	5	142.50	7	142.50	143.50	-2	46,909	0.00%
2021/07/15	4	143.38	3	143.67	143.50	1	46,916	0.00%
2021/07/14	2	141.00	9	141.44	143.00	-7	46,657	-0.02%
2021/07/13	9	140.39	0	0.00	136.00	9	46,685	0.02%
2021/07/12	5	143.30	3	140.50	140.50	2	46,350	0.00%
2021/07/09	8	141.00	7	142.29	142.50	1	45,699	0.00%
2021/07/08	79	141.25	8	143.06	141.00	71	45,170	0.16%
2021/07/07	9	137.06	34	136.35	137.00	-25	43,617	-0.06%
2021/07/06	17	133.94	20	134.75	132.50	-3	42,823	-0.01%
2021/07/05	33	134.23	8	132.13	132.00	25	42,622	0.06%
2021/07/02	10	128.00	3	128.00	126.50	7	42,212	0.02%
2021/07/01	2	121.00	1	123.00	123.50	1	42,277	0.00%
2021/06/30	6	128.92	0	0.00	129.00	6	42,027	0.01%
2021/06/29	6	129.33	1	131.00	127.50	5	42,316	0.01%
2021/06/28	1	128.50	2	129.00	129.00	-1	42,459	0.00%
2021/06/25	3	128.33	2.5	128.30	127.50	0.5	43,049	0.00%
2021/06/24	16	132.69	0	0.00	131.00	16	42,902	0.04%
2021/06/23	3	134.33	1	132.00	132.00	2	42,736	0.00%
2021/06/22	18	135.44	31	136.85	134.50	-13	42,414	-0.03%
2021/06/21	2	130.75	19	133.37	131.00	-17	41,300	-0.04%
2021/06/18	25	133.12	11	137.09	130.00	14	40,949	0.03%
2021/06/17	8	129.13	12	130.67	134.00	-4	40,204	-0.01%
2021/06/16	5	127.80	7	129.79	126.00	-2	39,790	-0.01%
2021/06/15	5	126.90	1	129.00	127.00	4	39,540	0.01%
2021/06/11	13	125.15	0	0.00	124.50	13	39,293	0.03%
2021/06/10	12	127.42	7	127.93	129.00	5	38,866	0.01%
2021/06/09	2	127.00	11	128.59	127.00	-9	38,364	-0.02%
2021/06/08	13	129.65	21	130.86	125.50	-8	37,625	-0.02%
2021/06/07	32	122.44	26	124.31	127.50	6	35,915	0.02%
2021/06/04	5	118.20	1	117.00	117.50	4	34,528	0.01%
2021/06/03	1.5	119.98	18	115.00	121.50	-16.5	34,260	-0.05%
2021/06/02	5	111.10	0	0.00	110.50	5	33,571	0.01%
2021/06/01	2	113.25	2	113.75	113.00	0	33,590	0.00%
2021/05/31	14	107.43	10	110.30	112.50	4	33,698	0.01%
2021/05/28	5	101.50	1	102.50	104.50	4	33,554	0.01%
2021/05/27	1	101.50	0	0.00	101.00	1	33,888	0.00%
2021/05/26	3	105.17	1	105.00	103.00	2	34,331	0.01%
2021/05/25	0	0.00	194	107.34	105.50	-194	35,061	-0.55%	大賣/鉅額交易
2021/05/24	13	101.00	4	103.25	103.50	9	36,108	0.02%
2021/05/21	1	98.30	1	98.90	100.50	0	37,302	0.00%
2021/05/20	72	99.14	3	96.00	94.60	69	37,401	0.18%
2021/05/19	2	99.00	10	99.70	98.10	-8	37,295	-0.02%
2021/05/18	2	99.10	1	99.40	99.70	1	37,232	0.00%
2021/05/17	11	93.73	35	89.09	93.10	-24	37,215	-0.06%
2021/05/14	5	96.48	15	96.24	95.00	-10	37,677	-0.03%
2021/05/13	18	93.34	3	92.67	94.60	15	38,375	0.04%
2021/05/12	10	93.66	10	92.80	91.20	0	38,151	0.00%
2021/05/11	1	97.40	6	99.18	96.40	-5	37,916	-0.01%
2021/05/10	3	101.50	1	101.50	101.50	2	37,896	0.01%
2021/05/07	5	107.00	8	105.81	106.50	-3	37,982	-0.01%
2021/05/06	216	104.56	2	105.99	106.50	214	37,971	0.56%	大買/鉅額交易
2021/05/05	4	101.35	12	101.75	99.00	-8	37,700	-0.02%
2021/05/04	2	100.00	112	106.95	104.50	-110	37,873	-0.29%	大賣/鉅額交易
2021/05/03	3	115.00	5	115.90	109.50	-2	37,914	-0.01%
2021/04/29	21	117.86	11	117.09	115.00	10	38,351	0.03%
2021/04/28	18	109.00	36	110.96	112.50	-18	36,899	-0.05%
2021/04/27	10	102.75	7	102.79	102.50	3	36,684	0.01%
2021/04/26	35	99.00	13	98.58	99.80	22	36,282	0.06%
2021/04/23	1	93.00	4	93.75	94.20	-3	35,756	-0.01%
2021/04/22	1	93.20	6	93.90	90.80	-5	36,308	-0.01%
2021/04/20	1	93.30	5	93.16	93.30	-4	37,309	-0.01%
2021/04/19	0	0.00	8	93.00	93.20	-8	38,595	-0.02%
2021/04/16	1	90.40	11	89.55	90.10	-10	38,726	-0.03%
2021/04/14	0	0.00	2	87.60	87.50	-2	39,642	-0.01%
2021/04/13	4	89.00	2	89.60	88.00	2	41,201	0.00%
2021/04/12	1	91.00	0	0.00	89.60	1	42,270	0.00%
2021/04/09	50	91.56	0	0.00	91.70	50	43,353	0.12%
2021/04/08	2	91.00	4	92.15	92.90	-2	43,479	0.00%
2021/04/07	1	91.40	0	0.00	91.40	1	43,664	0.00%
2021/04/06	1	92.80	5	93.04	93.10	-4	43,839	-0.01%
2021/04/01	2	92.15	1	93.40	91.60	1	43,770	0.00%
2021/03/31	0	0.00	1	92.00	91.50	-1	43,520	0.00%
2021/03/30	3	92.77	3	92.83	91.20	0	43,491	0.00%
2021/03/26	1	89.60	1	87.90	89.90	0	43,297	0.00%
2021/03/25	4	87.63	1	85.90	85.90	3	43,389	0.01%
2021/03/24	1	88.00	0	0.00	87.90	1	43,405	0.00%
2021/03/23	2	88.75	0	0.00	88.00	2	44,490	0.00%
2021/03/22	0	0.00	1	88.20	87.70	-1	45,900	0.00%
2021/03/19	2	89.95	0	0.00	89.00	2	46,716	0.00%
2021/03/17	0	0.00	1	91.50	90.90	-1	47,115	0.00%
2021/03/16	1	90.60	1	90.70	90.70	0	47,263	0.00%
2021/03/15	1	90.30	0	0.00	90.60	1	47,636	0.00%
2021/03/12	10	91.79	33	91.92	91.50	-23	47,867	-0.05%
2021/03/11	2	91.95	11	92.64	92.90	-9	47,966	-0.02%
2021/03/10	5	88.60	15	88.93	88.70	-10	48,491	-0.02%
2021/03/09	3	89.67	4	88.40	86.60	-1	48,790	0.00%
2021/03/08	0	0.00	2	92.15	90.20	-2	48,940	0.00%
2021/03/05	10	91.25	8	91.49	91.20	2	50,104	0.00%
2021/03/04	8	92.64	13	91.75	92.70	-5	52,442	-0.01%
2021/03/03	7	92.14	4	91.70	91.80	3	53,757	0.01%
2021/03/02	5	95.90	2	94.60	94.30	3	55,577	0.01%
2021/02/26	12	96.62	7	96.84	97.50	5	56,057	0.01%
2021/02/25	25	98.70	0	0.00	95.60	25	56,942	0.04%
2021/02/24	127	102.88	2	98.20	97.00	125	57,015	0.22%	大買/鉅額交易
2021/02/23	11	99.18	14	99.49	99.60	-3	55,581	-0.01%
2021/02/22	0	0.00	4	94.60	95.40	-4	54,311	-0.01%
2021/02/19	3	91.33	2	92.05	91.60	1	53,977	0.00%
2021/02/18	7	91.14	2	92.20	91.60	5	54,251	0.01%
2021/02/17	6	91.27	8	91.35	91.60	-2	54,421	0.00%
2021/02/05	22	87.80	2	87.50	89.70	20	54,179	0.04%
2021/02/04	22	84.03	6	82.27	84.10	16	53,694	0.03%
2021/02/03	4	88.18	2	87.85	86.30	2	53,575	0.00%
2021/02/02	24	88.34	5	88.02	88.70	19	54,535	0.03%
2021/02/01	9	85.39	10	86.65	85.80	-1	54,538	0.00%
2021/01/29	6	87.97	14	88.25	86.50	-8	55,129	-0.01%
2021/01/28	10	89.45	10	89.05	88.10	0	55,493	0.00%
2021/01/27	8	93.16	0	0.00	92.60	8	55,971	0.01%
2021/01/26	7	94.57	5	96.48	94.00	2	56,395	0.00%
2021/01/25	3	96.87	1	99.90	95.70	2	57,058	0.00%
2021/01/22	8	99.55	32	97.81	101.00	-24	57,884	-0.04%
2021/01/21	9	94.60	10	95.04	95.60	-1	59,732	0.00%
2021/01/20	5	93.28	1	92.40	92.40	4	61,407	0.01%
2021/01/19	0	0.00	1	96.50	96.40	-1	61,789	0.00%
2021/01/18	6	96.92	1	95.00	95.00	5	61,976	0.01%
2021/01/15	6	99.75	10	99.35	100.00	-4	61,555	-0.01%
2021/01/14	1	98.40	2	99.00	96.70	-1	61,284	0.00%
2021/01/13	4	99.43	0	0.00	97.60	4	61,781	0.01%
2021/01/12	23	98.33	41	97.96	99.40	-18	61,431	-0.03%
2021/01/11	11	94.40	10	94.28	94.90	1	60,811	0.00%
2021/01/08	2	90.40	10	90.45	90.20	-8	61,011	-0.01%
2021/01/07	15	92.60	3	92.90	92.10	12	61,312	0.02%
2021/01/06	21	94.77	10	96.28	91.10	11	61,376	0.02%
2021/01/05	3	90.80	14	92.16	94.30	-11	60,159	-0.02%
2021/01/04	4	90.45	11	90.92	90.50	-7	60,302	-0.01%
2020/12/31	1	88.20	0	0.00	87.40	1	60,960	0.00%
2020/12/30	0	0.00	52	87.00	86.90	-52	61,035	-0.09%
2020/12/29	0	0.00	17	86.63	85.70	-17	61,404	-0.03%
2020/12/28	11	84.85	0	0.00	85.30	11	61,824	0.02%
2020/12/25	5	85.06	6	84.57	84.00	-1	62,192	0.00%
2020/12/24	4	85.73	2	84.50	84.50	2	63,048	0.00%
2020/12/23	8	84.56	22	84.07	86.20	-14	63,601	-0.02%
2020/12/22	7	82.61	8	83.54	82.10	-1	63,628	0.00%
2020/12/21	2	82.65	1	84.40	84.40	1	63,914	0.00%
2020/12/18	1	86.00	1	86.10	85.60	0	63,587	0.00%
2020/12/17	1	86.10	1	89.60	86.00	0	63,837	0.00%
2020/12/16	7	87.94	7	88.14	86.70	0	63,035	0.00%
2020/12/15	13	85.30	26	85.02	85.80	-13	61,831	-0.02%
2020/12/14	2	82.40	4	83.70	83.80	-2	61,512	0.00%
2020/12/11	2	82.20	2	82.85	81.60	0	61,773	0.00%
2020/12/10	7	82.43	6	82.60	82.20	1	62,338	0.00%
2020/12/09	5	85.16	1	83.20	83.20	4	62,771	0.01%
2020/12/08	1	83.30	3	83.87	84.50	-2	62,827	0.00%
2020/12/07	6.8	82.01	2	83.00	82.00	4.8	62,863	0.01%
2020/12/04	6	81.88	2	81.30	81.30	4	62,840	0.01%
2020/12/03	22.1	83.99	2	83.75	83.70	20.1	62,580	0.03%
2020/12/02	2.1	86.74	20	85.87	85.20	-17.9	63,063	-0.03%
2020/12/01	20	85.49	6	86.28	84.70	14	63,151	0.02%
2020/11/30	2	90.95	2	91.70	89.90	0	62,581	0.00%
2020/11/27	3	91.50	8	90.10	90.40	-5	60,742	-0.01%
2020/11/26	5	89.12	35.1	88.46	89.60	-30.1	60,438	-0.05%
2020/11/25	17	83.20	20	83.42	83.10	-3	58,650	-0.01%
2020/11/24	9	82.72	25	82.26	82.00	-16	58,605	-0.03%
2020/11/23	14	78.52	55	77.98	78.70	-41	57,910	-0.07%
2020/11/20	0	0.00	2	75.20	75.70	-2	57,502	0.00%
2020/11/19	3	74.93	2	74.90	74.90	1	58,172	0.00%
2020/11/18	1	75.10	1	75.50	75.50	0	59,352	0.00%
2020/11/17	10.1	75.16	16	75.15	74.60	-5.9	61,134	-0.01%
2020/11/16	3	74.57	1	74.30	74.60	2	62,521	0.00%
2020/11/13	12	73.10	16	73.18	74.10	-4	63,706	-0.01%
2020/11/12	5	74.54	7	73.94	72.60	-2	64,521	0.00%
2020/11/11	18	73.87	33	74.07	74.30	-15	65,185	-0.02%
2020/11/10	12	71.03	17	71.54	71.50	-5	66,517	-0.01%
2020/11/09	3	69.60	4	69.50	69.50	-1	69,019	0.00%
2020/11/06	12	69.61	10	70.37	68.80	2	71,463	0.00%
2020/11/05	9	69.01	24	69.10	68.80	-15	72,740	-0.02%
2020/11/04	10	67.67	9	67.98	68.80	1	72,944	0.00%
2020/11/03	12	65.81	10	66.27	66.30	2	72,802	0.00%
2020/11/02	28	66.47	20	65.78	65.20	8	73,546	0.01%
2020/10/30	11	68.35	88	69.18	68.20	-77	74,091	-0.10%
2020/10/29	24	68.48	171	68.24	67.90	-147	73,573	-0.20%	大賣/鉅額交易
2020/10/28	42	76.62	7	75.49	74.90	35	71,088	0.05%
2020/10/27	24	82.53	6	83.68	81.60	18	70,088	0.03%
2020/10/26	8	84.59	10	85.04	85.40	-2	70,887	0.00%
2020/10/23	13	85.88	6	85.50	85.10	7	71,376	0.01%
2020/10/22	60	86.12	14	86.06	87.30	46	72,429	0.06%
2020/10/21	5	86.28	0	0.00	86.40	5	72,400	0.01%
2020/10/20	3	88.00	11	86.96	88.00	-8	71,906	-0.01%
2020/10/19	18	86.30	20	86.85	85.50	-2	71,528	0.00%
2020/10/16	50	86.73	11	86.64	83.70	39	71,336	0.05%
2020/10/15	301	85.98	5	86.64	85.50	296	71,712	0.41%	大買/鉅額交易
2020/10/14	14	86.08	15	86.01	85.60	-1	71,470	0.00%
2020/10/13	35	85.21	19	85.08	85.50	16	71,194	0.02%
2020/10/12	7	84.94	69.9	85.92	85.20	-62.9	70,769	-0.09%
2020/10/08	73	82.09	40	82.44	84.80	33	69,865	0.05%
2020/10/07	1	78.80	2	78.80	79.00	-1	68,398	0.00%
2020/10/06	8	77.90	7	78.51	77.70	1	68,258	0.00%
2020/10/05	11	77.28	21	77.06	78.20	-10	67,908	-0.01%
2020/09/30	10	74.06	8	73.90	74.40	2	67,513	0.00%
2020/09/29	23	75.57	15	75.74	74.10	8	67,447	0.01%
2020/09/28	6	73.73	10	76.65	77.50	-4	67,495	-0.01%
2020/09/25	15	72.83	3	74.50	72.50	12	68,043	0.02%
2020/09/24	16	74.54	13	74.99	73.80	3	68,601	0.00%
2020/09/23	9	77.69	9	78.09	77.30	0	68,536	0.00%
2020/09/22	11	77.79	9	78.09	77.40	2	69,533	0.00%
2020/09/21	10	78.26	15	78.59	78.90	-5	70,822	-0.01%
2020/09/18	11	78.50	6	78.88	78.20	5	70,780	0.01%
2020/09/17	2	79.05	4	79.05	80.20	-2	71,756	0.00%
2020/09/16	4	78.20	8	77.63	77.90	-4	71,586	-0.01%
2020/09/15	11	77.04	11	77.41	76.30	0	71,361	0.00%
2020/09/14	10	75.19	14	75.01	76.00	-4	70,461	-0.01%
2020/09/11	8	72.66	7	71.77	72.30	1	70,578	0.00%
2020/09/10	5	72.50	5	73.00	72.90	0	70,539	0.00%
2020/09/09	1	73.60	1	73.40	73.90	0	70,631	0.00%
2020/09/08	4	73.33	1	74.20	73.20	3	70,710	0.00%
2020/09/07	6	75.33	3	72.33	72.10	3	70,942	0.00%
2020/09/04	8	76.46	4	76.05	75.70	4	71,624	0.01%
2020/09/03	12	78.92	18	78.98	78.60	-6	72,189	-0.01%
2020/09/02	7	77.41	18	77.02	76.80	-11	71,634	-0.02%
2020/09/01	34	76.79	6	75.90	77.40	28	71,278	0.04%
2020/08/31	6	74.45	1	76.00	73.60	5	70,230	0.01%
2020/08/28	6	74.83	3	76.07	74.50	3	70,159	0.00%
2020/08/27	2	79.80	1	78.00	77.30	1	69,615	0.00%
2020/08/26	4	80.25	12	79.12	79.60	-8	70,441	-0.01%
2020/08/25	2	79.30	1	79.80	78.70	1	71,019	0.00%
2020/08/24	7	78.76	6	78.00	79.20	1	70,251	0.00%
2020/08/21	8	81.28	25	80.97	80.60	-17	69,177	-0.02%
2020/08/20	14	81.76	4	82.00	79.70	10	67,258	0.01%
2020/08/19	8	87.66	16	87.85	88.50	-8	65,728	-0.01%
2020/08/18	11	84.35	22	84.30	84.10	-11	64,433	-0.02%
2020/08/17	4	83.15	1	85.00	83.00	3	63,683	0.00%
2020/08/14	2	84.45	4	82.68	85.00	-2	62,732	0.00%
2020/08/13	28	85.85	152	90.16	80.60	-124	60,857	-0.20%	大賣/鉅額交易
2020/08/12	12	87.53	18	86.87	89.00	-6	58,690	-0.01%
2020/08/11	14	81.24	16	79.70	81.60	-2	56,951	0.00%
2020/08/10	17	76.96	5	76.92	76.00	12	55,194	0.02%
2020/08/07	12	75.36	10	75.78	75.50	2	54,697	0.00%
2020/08/06	18	75.34	15	75.55	76.10	3	54,167	0.01%
2020/08/05	155	73.13	55	72.53	73.70	100	52,876	0.19%	大買/
2020/08/04	42	67.21	3	66.33	67.00	39	51,476	0.08%
2020/08/03	4	63.50	2	64.20	63.40	2	51,017	0.00%
2020/07/31	0	0.00	18	64.74	64.30	-18	51,372	-0.04%
2020/07/30	1	62.90	19	62.23	62.90	-18	50,629	-0.04%
2020/07/29	5	57.86	4	58.98	59.00	1	49,351	0.00%
2020/07/28	5	57.54	28	58.59	59.40	-23	48,793	-0.05%
2020/07/27	2	56.95	14	56.21	56.50	-12	48,176	-0.02%
2020/07/24	8	55.19	5	55.54	54.70	3	49,017	0.01%
2020/07/23	2	56.55	2	57.20	56.30	0	49,234	0.00%
2020/07/22	2	56.45	5	56.70	56.50	-3	49,184	-0.01%
2020/07/21	1	56.70	5	56.02	56.60	-4	48,638	-0.01%
2020/07/20	2	52.95	6	53.40	53.40	-4	47,666	-0.01%
2020/07/17	6	51.50	5	50.80	50.80	1	47,414	0.00%
2020/07/16	1	52.20	1	52.30	52.40	0	47,493	0.00%
2020/07/15	7	52.10	19	52.88	51.80	-12	47,550	-0.03%
2020/07/14	7	53.09	10	52.34	52.20	-3	47,732	-0.01%
2020/07/13	4	54.70	1	54.90	53.90	3	47,803	0.01%
2020/07/10	5	54.84	2	55.55	54.40	3	48,323	0.01%
2020/07/09	2	56.55	5	56.72	56.50	-3	48,738	-0.01%
2020/07/07	5	56.40	4	55.80	55.90	1	48,970	0.00%
2020/07/06	5	56.82	48	55.99	57.30	-43	48,832	-0.09%
2020/07/03	25	51.77	106	51.61	53.50	-81	48,232	-0.17%	大賣/
2020/07/02	23	50.14	48	49.98	50.80	-25	47,947	-0.05%
2020/07/01	18	50.49	30	50.55	49.45	-12	47,983	-0.03%
2020/06/30	27	49.36	31	48.82	50.10	-4	47,110	-0.01%
2020/06/29	2	46.50	2	46.85	46.30	0	46,253	0.00%
2020/06/24	50	47.58	11	47.41	47.00	39	46,104	0.08%
2020/06/23	1	46.15	1	46.70	46.10	0	45,327	0.00%
2020/06/22	0	0.00	18	46.02	45.85	-18	45,315	-0.04%
2020/06/19	0	0.00	11	45.79	45.95	-11	45,664	-0.02%
2020/06/18	10	45.10	11	45.96	45.75	-1	45,725	0.00%
2020/06/17	24	44.91	0	0.00	45.00	24	45,501	0.05%
2020/06/16	2	44.85	3	45.25	45.00	-1	45,354	0.00%
2020/06/15	3	44.07	0	0.00	44.00	3	45,893	0.01%
2020/06/12	4	43.95	33	44.31	44.80	-29	45,967	-0.06%
2020/06/11	3	44.78	28	45.45	44.65	-25	45,829	-0.05%
2020/06/10	16	44.94	30	45.06	45.20	-14	44,609	-0.03%
2020/06/09	0	0.00	20	43.45	43.30	-20	43,921	-0.05%
2020/06/08	18	44.23	0	0.00	43.85	18	44,642	0.04%
2020/06/05	40	44.92	33	45.19	44.80	7	44,671	0.02%
2020/06/04	12	44.28	28	44.42	44.80	-16	44,895	-0.04%
2020/06/03	96	43.65	0	0.00	43.80	96	44,819	0.21%
2020/06/02	9	44.62	1	46.00	43.40	8	44,441	0.02%
2020/06/01	4	41.95	17	42.64	44.10	-13	43,713	-0.03%
2020/05/29	6	40.47	1	40.20	40.10	5	42,868	0.01%
2020/05/28	5	40.70	10	40.60	40.40	-5	43,321	-0.01%
2020/05/27	0	0.00	2	40.28	39.90	-2	43,190	0.00%
2020/05/22	6	39.43	0	0.00	39.15	6	43,210	0.01%
2020/05/21	2	40.63	20	40.40	40.75	-18	42,963	-0.04%
2020/05/20	32	39.65	13	40.13	39.60	19	42,730	0.04%
2020/05/19	32	38.56	27	37.90	39.10	5	42,249	0.01%
2020/05/18	6	40.67	0	0.00	39.55	6	40,794	0.01%
2020/05/15	6	43.67	4	43.15	43.90	2	39,772	0.01%
2020/05/14	6	44.10	6	43.38	42.80	0	39,458	0.00%
2020/05/13	1	44.60	0	0.00	44.70	1	39,414	0.00%
2020/05/12	3	44.77	13	44.84	45.00	-10	39,518	-0.03%
2020/05/11	1	45.00	1	45.10	44.95	0	40,066	0.00%
2020/05/08	1	44.50	1	45.20	44.70	0	39,944	0.00%
2020/05/07	2	44.28	1	44.45	44.30	1	39,895	0.00%
2020/05/06	1	42.80	13	43.05	43.05	-12	39,295	-0.03%
2020/05/05	2	42.90	0	0.00	42.50	2	39,282	0.01%
2020/05/04	6	42.27	2	42.55	43.00	4	39,354	0.01%
2020/04/30	0	0.00	6	42.74	42.85	-6	39,758	-0.02%
2020/04/29	1	41.80	7	41.69	42.00	-6	39,510	-0.02%
2020/04/28	0	0.00	1	39.40	39.45	-1	38,831	0.00%
2020/04/27	2	38.35	1	38.00	38.30	1	38,629	0.00%
2020/04/24	4	37.45	0	0.00	37.45	4	38,706	0.01%
2020/04/23	0	0.00	3	37.78	37.60	-3	38,911	-0.01%
2020/04/22	0	0.00	3	37.07	37.45	-3	39,313	-0.01%
2020/04/21	5	37.34	3	36.65	36.65	2	39,455	0.01%
2020/04/20	2	37.98	0	0.00	38.10	2	40,149	0.00%
2020/04/17	2	38.30	6	39.03	38.10	-4	40,384	-0.01%
2020/04/16	5	38.34	33	37.93	38.10	-28	40,082	-0.07%
2020/04/15	3	38.67	19	39.15	37.40	-16	39,668	-0.04%
2020/04/14	2	38.80	1.5	36.92	38.15	0.5	38,970	0.00%
2020/04/13	5	35.90	5	36.09	35.55	0	38,277	0.00%
2020/04/10	0	0.00	2	34.60	35.00	-2	37,686	-0.01%
2020/04/09	2	34.93	21	34.97	34.70	-19	37,724	-0.05%
2020/04/08	25	33.72	0	0.00	34.00	25	37,357	0.07%
2020/04/07	35	32.84	38	32.60	33.15	-3	36,620	-0.01%
2020/04/06	2	31.13	0	0.00	31.35	2	35,705	0.01%
2020/03/31	25	31.87	2	32.05	32.00	23	35,038	0.07%
2020/03/27	3	31.27	1	30.90	30.25	2	34,448	0.01%
2020/03/26	4	30.79	2	31.05	31.00	2	34,488	0.01%
2020/03/25	20	30.50	13	30.54	31.10	7	34,099	0.02%
2020/03/24	8	28.30	1	28.95	28.60	7	33,725	0.02%
2020/03/23	2	26.05	0	0.00	27.05	2	33,364	0.01%
2020/03/20	0	0.00	5	26.70	27.05	-5	33,143	-0.02%
2020/03/19	5	23.80	8	26.26	24.60	-3	33,038	-0.01%
2020/03/18	5	27.36	11	27.82	26.20	-6	32,226	-0.02%
2020/03/17	11	26.62	0	0.00	26.50	11	31,953	0.03%
2020/03/16	2	30.55	1	30.30	28.40	1	31,401	0.00%
2020/03/13	11	30.35	60	30.35	31.45	-49	31,149	-0.16%
2020/03/12	15	33.89	2	33.75	33.70	13	30,591	0.04%
2020/03/11	15	39.57	2.5	38.80	37.40	12.5	29,728	0.04%
2020/03/10	18	38.59	131	39.49	38.95	-113	29,350	-0.39%	大賣/鉅額交易
2020/03/09	15	39.53	33	39.54	39.50	-18	28,782	-0.06%
2020/03/06	0	0.00	96	41.69	41.60	-96	28,629	-0.34%
2020/03/05	1	41.90	109	42.27	41.90	-108	29,206	-0.37%	大賣/鉅額交易
2020/03/04	40	41.40	10	41.95	41.40	30	28,573	0.10%
2020/03/03	0	0.00	7	41.74	41.45	-7	28,765	-0.02%
2020/02/27	0	0.00	200	40.76	40.00	-200	28,339	-0.71%	大賣/鉅額交易
2020/02/26	1	41.70	0	0.00	41.25	1	28,229	0.00%
2020/02/25	2	42.10	0	0.00	41.75	2	28,242	0.01%
2020/02/24	1	42.45	0	0.00	42.45	1	28,228	0.00%
2020/02/20	5	42.50	5	42.70	42.00	0	28,511	0.00%
2020/02/19	5	41.50	0	0.00	41.75	5	28,704	0.02%
2020/02/14	34	41.63	53	41.75	41.50	-19	29,899	-0.06%
2020/02/13	24	42.36	22	42.63	42.05	2	30,681	0.01%
2020/02/12	3	41.02	30	41.59	42.85	-27	31,059	-0.09%
2020/02/11	0	0.00	1	40.00	40.30	-1	30,346	0.00%
2020/02/10	22	38.73	34	38.70	39.85	-12	30,380	-0.04%
2020/02/07	24	39.09	0	0.00	38.90	24	30,561	0.08%
2020/02/06	0	0.00	7	39.64	40.20	-7	30,529	-0.02%
2020/02/05	8	39.88	0	0.00	39.15	8	30,330	0.03%
2020/02/04	21	39.94	9	39.74	40.25	12	29,924	0.04%
2020/02/03	13	36.69	1	35.55	36.75	12	29,326	0.04%
2020/01/31	4	39.11	0	0.00	38.65	4	29,221	0.01%
2020/01/30	10	40.35	0	0.00	40.35	10	28,739	0.03%
2020/01/20	5	44.02	4	44.63	44.80	1	28,516	0.00%
2020/01/17	0	0.00	1	43.55	43.25	-1	28,408	0.00%
2020/01/16	1	43.95	0	0.00	43.60	1	28,750	0.00%
2020/01/15	565	44.83	1	45.10	44.75	564	28,458	1.98%	大買/鉅額交易
2020/01/14	80	44.81	166	45.48	45.40	-86	29,106	-0.30%	大賣/
2020/01/13	5	43.50	10	43.45	43.90	-5	28,019	-0.02%
2020/01/10	0	0.00	2	42.20	42.40	-2	27,883	-0.01%
2020/01/07	0	0.00	3	41.50	41.30	-3	29,020	-0.01%
2020/01/06	13	41.18	2	41.33	41.35	11	29,488	0.04%
2020/01/03	10	42.60	11	43.27	42.50	-1	29,657	0.00%
2020/01/02	0	0.00	11	43.56	43.60	-11	29,556	-0.04%
2019/12/31	0	0.00	1	41.95	42.00	-1	29,407	0.00%
2019/12/30	3	41.70	1	41.80	41.80	2	29,720	0.01%
2019/12/27	3	41.50	0	0.00	41.65	3	29,875	0.01%
2019/12/26	24	41.14	1	41.05	41.10	23	30,009	0.08%
2019/12/25	15	41.52	0	0.00	41.50	15	30,110	0.05%
2019/12/24	15	41.19	22	41.96	42.25	-7	30,221	-0.02%
2019/12/23	12	41.62	3	42.40	41.50	9	29,838	0.03%
2019/12/20	14	43.74	1	44.05	44.10	13	29,535	0.04%
2019/12/19	7	44.11	0	0.00	43.90	7	29,698	0.02%
2019/12/18	21	44.80	20	45.10	44.80	1	29,918	0.00%
2019/12/17	54	46.12	59	45.79	45.75	-5	30,235	-0.02%
2019/12/16	2	45.15	3	44.70	45.40	-1	30,282	0.00%
2019/12/13	2	44.50	3	44.90	44.30	-1	30,577	0.00%
2019/12/11	0	0.00	5	44.20	43.90	-5	31,881	-0.02%
2019/12/10	28	43.71	0	0.00	44.00	28	32,413	0.09%
2019/12/09	3	44.75	0	0.00	44.35	3	32,396	0.01%
2019/12/06	7	44.76	0	0.00	44.75	7	33,039	0.02%
2019/12/05	0	0.00	2	44.80	44.60	-2	33,533	-0.01%
2019/12/04	11	44.54	0	0.00	44.20	11	34,215	0.03%
2019/12/03	11	44.16	11	44.74	44.80	0	36,255	0.00%
2019/12/02	16	44.24	0	0.00	44.15	16	36,548	0.04%
2019/11/29	42	46.23	30	47.30	46.15	12	37,032	0.03%
2019/11/28	0	0.00	36	47.48	47.00	-36	36,977	-0.10%
2019/11/27	15	47.07	1	47.25	47.00	14	36,689	0.04%
2019/11/26	21	46.56	4	47.30	46.35	17	36,692	0.05%
2019/11/22	3	47.42	2	47.50	47.00	1	36,500	0.00%
2019/11/20	4	48.19	0	0.00	48.80	4	37,003	0.01%
2019/11/19	3	48.58	2	48.70	48.55	1	37,762	0.00%
2019/11/18	2	49.50	6	49.83	49.65	-4	37,745	-0.01%
2019/11/15	9	49.27	8	49.39	48.50	1	37,910	0.00%
2019/11/14	1	48.10	0	0.00	48.10	1	37,402	0.00%
2019/11/13	146	48.45	3	48.47	48.30	143	37,744	0.38%	大買/鉅額交易
2019/11/12	3	48.75	5	48.48	50.00	-2	38,117	-0.01%
2019/11/11	2	47.15	18	47.92	47.10	-16	38,339	-0.04%
2019/11/08	1	46.00	6	46.20	46.00	-5	37,832	-0.01%
2019/11/07	0	0.00	1	45.75	45.90	-1	38,154	0.00%
2019/11/06	10	45.90	0	0.00	45.20	10	38,583	0.03%
2019/11/05	1	47.55	2	48.10	47.50	-1	38,615	0.00%
2019/11/04	0	0.00	2	47.88	47.40	-2	39,116	-0.01%
2019/11/01	3	47.03	1	47.20	47.20	2	39,316	0.01%
2019/10/31	4	47.51	0	0.00	47.15	4	40,213	0.01%
2019/10/30	1	47.90	15	48.25	48.25	-14	40,268	-0.03%
2019/10/29	5	47.29	5	47.45	46.90	0	40,202	0.00%
2019/10/28	1	48.10	0	0.00	47.50	1	40,359	0.00%
2019/10/25	1	47.60	115	47.47	48.20	-114	40,460	-0.28%	大賣/鉅額交易
2019/10/24	20	48.08	4	48.40	48.15	16	40,493	0.04%
2019/10/23	1	48.50	2	48.25	48.25	-1	40,302	0.00%
2019/10/22	17	47.67	16	47.85	48.25	1	40,503	0.00%
2019/10/21	3	45.90	1	45.95	45.85	2	40,114	0.00%
2019/10/18	6	46.45	5	46.40	46.20	1	40,718	0.00%
2019/10/17	2	47.50	0	0.00	47.00	2	42,029	0.00%
2019/10/16	16	47.57	15	47.59	47.80	1	43,605	0.00%
2019/10/15	7	46.69	6	46.75	46.55	1	43,671	0.00%
2019/10/14	0	0.00	15	45.96	46.35	-15	43,508	-0.03%
2019/10/09	1	44.60	1	43.90	43.10	0	43,186	0.00%
2019/10/08	2	45.93	0	0.00	45.60	2	43,288	0.00%
2019/10/07	12	46.53	4	46.45	46.40	8	43,819	0.02%
2019/10/04	1	45.90	1	46.15	45.30	0	44,048	0.00%
2019/10/03	1	43.90	1	44.70	45.15	0	44,257	0.00%
2019/10/02	0	0.00	1	44.65	44.80	-1	44,342	0.00%
2019/10/01	1	44.15	0	0.00	44.20	1	44,433	0.00%
2019/09/27	2	44.50	1	44.10	43.65	1	44,569	0.00%
2019/09/26	1	46.30	1	45.20	45.20	0	44,804	0.00%
2019/09/25	2	45.33	4	45.30	45.50	-2	45,212	0.00%
2019/09/24	0	0.00	1	46.65	46.65	-1	45,998	0.00%
2019/09/23	2	47.70	6	47.68	47.65	-4	46,264	-0.01%
2019/09/20	1	45.90	0	0.00	46.50	1	46,602	0.00%
2019/09/19	2	46.58	0	0.00	46.50	2	46,573	0.00%
2019/09/18	1	46.60	175	46.56	46.30	-174	46,481	-0.37%	大賣/鉅額交易
2019/09/16	7	46.05	15	45.83	46.80	-8	46,336	-0.02%
2019/09/12	3	44.53	7	44.49	44.95	-4	46,632	-0.01%
2019/09/11	2	43.38	1	43.20	43.25	1	47,238	0.00%
2019/09/10	1	43.25	0	0.00	43.05	1	47,453	0.00%
2019/09/09	2	44.10	1	44.90	44.80	1	47,335	0.00%
2019/09/06	18	44.85	9	44.54	43.85	9	47,198	0.02%
2019/09/05	2	42.50	3	44.13	44.65	-1	46,991	0.00%
2019/09/04	0	0.00	1	40.75	41.25	-1	45,506	0.00%
2019/09/03	19	40.32	36	40.62	39.80	-17	46,523	-0.04%
2019/09/02	20	40.00	4	40.00	40.00	16	46,195	0.03%
2019/08/27	9	39.11	0	0.00	38.55	9	47,307	0.02%
2019/08/26	1	38.80	5	39.05	38.80	-4	47,564	-0.01%
2019/08/23	7	40.41	1	40.65	40.65	6	47,781	0.01%
2019/08/22	2	41.08	1	41.10	41.10	1	47,682	0.00%
2019/08/21	2	39.95	1	39.50	39.55	1	46,899	0.00%
2019/08/20	0	0.00	4	40.11	39.90	-4	47,010	-0.01%
2019/08/19	1	39.70	11	39.68	39.70	-10	47,277	-0.02%
2019/08/16	1	39.25	0	0.00	39.25	1	48,111	0.00%
2019/08/15	2	39.05	2	39.55	39.85	0	48,224	0.00%
2019/08/14	2	39.28	45	39.26	39.00	-43	47,799	-0.09%
2019/08/13	18	37.21	0	0.00	37.10	18	47,419	0.04%
2019/08/12	1	38.05	3	38.05	38.05	-2	48,458	0.00%
2019/08/08	0	0.00	1	37.70	38.15	-1	49,224	0.00%
2019/08/07	31	36.92	26	36.75	36.35	5	49,545	0.01%
2019/08/06	5	35.56	3	35.07	35.75	2	49,334	0.00%
2019/08/05	0	0.00	5	36.93	35.90	-5	49,294	-0.01%
2019/08/02	5	35.00	25	35.32	36.65	-20	49,868	-0.04%
2019/08/01	9	37.29	31	37.40	37.25	-22	49,421	-0.04%
2019/07/31	38	38.03	0	0.00	38.00	38	49,781	0.08%
2019/07/30	31	39.05	21	38.84	38.70	10	49,785	0.02%
2019/07/29	25	40.44	20	40.95	40.20	5	50,021	0.01%
2019/07/26	5	41.00	5	41.00	41.15	0	50,057	0.00%
2019/07/25	5	40.80	20	40.65	40.60	-15	50,000	-0.03%
2019/07/24	25	40.17	30	40.58	39.50	-5	50,101	-0.01%
2019/07/23	46	40.56	0	0.00	40.20	46	50,660	0.09%
2019/07/22	12	41.00	32	40.64	41.75	-20	50,543	-0.04%
2019/07/19	30	40.63	4	41.35	40.60	26	50,467	0.05%
2019/07/18	4	39.68	45	38.94	39.50	-41	49,616	-0.08%
2019/07/17	31	37.23	42	37.49	37.15	-11	48,002	-0.02%
2019/07/16	34	37.03	13	37.32	36.85	21	47,536	0.04%
2019/07/15	1	36.40	12	37.02	37.20	-11	48,060	-0.02%
2019/07/12	23	36.77	6	37.98	36.70	17	48,068	0.04%
2019/07/11	0	0.00	73	36.41	37.50	-73	47,836	-0.15%
2019/07/10	61	35.80	4	35.80	35.80	57	47,672	0.12%
2019/07/09	12	36.15	1	36.55	35.30	11	47,496	0.02%
2019/07/08	5	37.20	349	37.02	37.15	-344	47,678	-0.72%	大賣/鉅額交易
2019/07/04	5	37.50	0	0.00	37.30	5	49,413	0.01%
2019/07/03	11	36.86	10	37.05	37.20	1	50,337	0.00%
2019/07/02	7	38.42	1	39.12	38.50	6	51,725	0.01%
2019/07/01	6	37.83	4	38.19	38.75	2	52,740	0.00%
2019/06/28	1	35.50	1	35.45	35.25	0	52,305	0.00%
2019/06/27	0	0.00	4	35.70	35.50	-4	53,133	-0.01%
2019/06/26	24	34.24	30	34.52	34.50	-6	53,161	-0.01%
2019/06/25	10	34.00	6	34.15	34.00	4	53,193	0.01%
2019/06/21	2	35.48	0	0.00	34.55	2	54,627	0.00%
2019/06/20	0	0.00	1	35.40	35.40	-1	54,301	0.00%
2019/06/19	5	34.20	7	34.41	34.75	-2	53,334	0.00%
2019/06/18	10	31.80	20	31.93	31.60	-10	52,857	-0.02%
2019/06/17	32	31.94	30	32.30	32.00	2	53,956	0.00%
2019/06/14	11	32.17	1	32.55	31.80	10	54,160	0.02%
2019/06/13	15	32.60	15	32.80	32.60	0	54,797	0.00%
2019/06/12	2	33.75	1	33.00	32.95	1	54,846	0.00%
2019/06/11	0	0.00	5	32.82	33.50	-5	54,597	-0.01%
2019/06/10	0	0.00	12	30.89	31.00	-12	53,189	-0.02%
2019/06/06	14	28.59	12	28.88	28.65	2	52,550	0.00%
2019/06/05	22	30.14	30	30.03	28.70	-8	52,461	-0.02%
2019/06/04	1	29.15	1	29.55	29.45	0	52,060	0.00%
2019/05/30	13	28.74	0	0.00	28.60	13	52,743	0.02%
2019/05/29	0	0.00	15	27.92	28.65	-15	52,975	-0.03%
2019/05/28	5	28.00	0	0.00	28.00	5	52,718	0.01%
2019/05/27	10	28.30	10	28.80	28.15	0	52,957	0.00%
2019/05/24	46	28.43	42	28.59	28.00	4	52,971	0.01%
2019/05/23	16	28.33	16	28.20	28.30	0	52,209	0.00%
2019/05/22	11	31.40	11	31.81	30.45	0	51,339	0.00%
2019/05/21	20	30.48	20	30.81	31.15	0	50,851	0.00%
2019/05/20	14.5	31.59	2	30.95	30.45	12.5	50,485	0.02%
2019/05/17	10	32.50	3	32.88	31.60	7	49,911	0.01%
2019/05/16	2	37.60	12	36.29	34.70	-10	48,884	-0.02%
2019/05/15	16	36.93	56	35.83	37.50	-40	48,004	-0.08%
2019/05/14	50	35.00	0	0.00	35.00	50	47,407	0.11%
2019/05/13	0	0.00	27	35.01	35.80	-27	47,291	-0.06%
2019/05/10	35	34.54	5	33.90	34.40	30	47,036	0.06%
2019/05/09	1	36.00	2	34.98	33.80	-1	46,479	0.00%
2019/05/08	2	35.10	1	35.40	35.60	1	46,563	0.00%
2019/05/07	0	0.00	12.1	34.70	34.55	-12.1	46,466	-0.03%
2019/05/06	2	32.85	0	0.00	33.05	2	46,278	0.00%
2019/05/03	2	34.88	3	34.90	34.80	-1	46,117	0.00%
2019/05/02	5	34.32	1	34.30	34.40	4	46,079	0.01%
2019/04/30	1	33.70	1	33.85	34.45	0	46,322	0.00%
2019/04/29	8	32.66	0	0.00	32.50	8	45,976	0.02%
2019/04/26	0	0.00	1	36.25	36.05	-1	45,347	0.00%
2019/04/25	10	37.00	42	37.22	37.95	-32	44,961	-0.07%
2019/04/24	30	37.80	55	36.70	37.95	-25	44,559	-0.06%
2019/04/23	75	36.48	101	36.70	36.25	-26	44,060	-0.06%	大賣/
2019/04/22	20	37.65	40	37.50	37.60	-20	44,178	-0.05%
2019/04/19	100	37.60	61	37.62	37.60	39	44,972	0.09%
2019/04/18	55	37.69	32	38.39	37.00	23	44,786	0.05%
2019/04/17	30	37.80	40	38.18	37.55	-10	46,337	-0.02%
2019/04/16	41	37.48	6	38.38	37.25	35	46,299	0.08%
2019/04/15	3	37.18	24	37.00	37.10	-21	46,543	-0.05%
2019/04/12	0	0.00	8	37.07	36.70	-8	47,031	-0.02%
2019/04/11	1	36.25	31	37.14	36.25	-30	47,585	-0.06%
2019/04/10	32	36.40	202	36.43	36.00	-170	47,233	-0.36%	大賣/鉅額交易
2019/04/09	20	37.11	37	37.74	36.35	-17	46,493	-0.04%
2019/04/08	16	38.25	31	36.99	39.25	-15	46,201	-0.03%
2019/04/03	50	34.43	97	34.35	36.05	-47	44,730	-0.11%
2019/04/02	67	32.91	13	32.78	32.95	54	43,720	0.12%
2019/04/01	33	31.60	56.2	31.92	32.30	-23.2	43,301	-0.05%
2019/03/28	5	29.80	2	29.85	29.90	3	41,685	0.01%
2019/03/27	4	29.49	12	29.50	29.65	-8	42,032	-0.02%
2019/03/26	30	29.47	11	28.84	28.80	19	42,145	0.05%
2019/03/25	1	29.80	1	30.15	30.30	0	41,759	0.00%
2019/03/22	2	29.73	3	29.77	29.85	-1	42,580	0.00%
2019/03/21	14	29.98	1	30.00	30.15	13	43,142	0.03%
2019/03/20	35	28.96	62	29.63	29.20	-27	43,479	-0.06%
2019/03/19	3	28.22	0	0.00	27.80	3	43,091	0.01%
2019/03/18	2	26.30	14	28.07	28.45	-12	43,621	-0.03%
2019/03/15	5	26.40	5	25.85	25.90	0	44,889	0.00%
2019/03/14	0	0.00	6	25.19	25.45	-6	45,411	-0.01%
2019/03/13	0	0.00	11	25.08	24.90	-11	45,916	-0.02%
2019/03/12	1	24.90	4.4	24.91	24.80	-3.4	46,127	-0.01%
2019/03/11	1	24.55	0	0.00	24.40	1	46,637	0.00%
2019/03/07	1	25.50	3	25.25	25.25	-2	48,383	0.00%
2019/03/06	1	24.60	1	24.60	24.65	0	48,546	0.00%
2019/03/05	1	24.60	20	25.01	24.60	-19	48,447	-0.04%
2019/03/04	27	25.95	2	25.63	26.25	25	48,144	0.05%
2019/02/27	1	24.40	1	24.20	24.10	0	47,438	0.00%
2019/02/26	2	24.78	1	24.45	24.25	1	47,534	0.00%
2019/02/25	1	23.50	12	24.16	24.55	-11	47,565	-0.02%
2019/02/22	1	23.25	0	0.00	23.15	1	47,565	0.00%
2019/02/21	1	23.55	1	23.40	23.45	0	47,940	0.00%
2019/02/20	0	0.00	1	23.75	23.45	-1	48,306	0.00%
2019/02/19	11	23.95	0	0.00	23.90	11	49,978	0.02%
2019/02/13	0	0.00	3	23.92	24.10	-3	51,254	-0.01%
2019/02/12	0	0.00	4	23.81	23.50	-4	50,880	-0.01%
2019/02/11	0	0.00	1	23.20	23.25	-1	50,453	0.00%
2019/01/30	1	23.10	0	0.00	22.50	1	50,157	0.00%
2019/01/29	1	22.65	5	22.77	22.85	-4	49,844	-0.01%
2019/01/28	255	22.70	8	22.43	22.35	247	49,256	0.50%	大買/鉅額交易
2019/01/25	0	0.00	5	21.63	21.70	-5	48,865	-0.01%
2019/01/24	6	21.55	6	21.73	21.60	0	48,687	0.00%
2019/01/23	0	0.00	1	21.30	21.15	-1	48,309	0.00%
2019/01/22	5	21.29	0	0.00	21.35	5	48,270	0.01%
2019/01/21	1	22.10	1	22.55	22.10	0	48,107	0.00%
2019/01/18	47	21.97	15	21.82	22.15	32	47,932	0.07%
2019/01/17	1	21.90	1	21.55	21.45	0	47,527	0.00%
2019/01/16	1	21.50	0	21.55	21.55	1	47,486	0.00%
2019/01/15	1	21.30	1	21.30	21.10	0	47,224	0.00%
2019/01/14	1	20.75	203	20.78	21.05	-202	47,003	-0.43%	大賣/鉅額交易
2019/01/11	21	21.37	24	21.28	21.20	-3	46,587	-0.01%
2019/01/10	13	22.25	13	22.12	22.10	0	45,563	0.00%
2019/01/09	20	22.84	16.1	22.26	22.05	3.9	45,111	0.01%
2019/01/08	5	24.19	2	24.45	24.45	3	43,553	0.01%
2019/01/07	15	24.97	57	24.81	24.10	-42	43,384	-0.10%
2019/01/04	2	24.13	4	24.41	23.90	-2	42,886	0.00%
2019/01/03	6	23.77	9	24.11	24.20	-3	42,612	-0.01%
2019/01/02	3	23.03	29	22.79	23.10	-26	42,096	-0.06%
2018/12/28	23	22.37	0	0.00	22.30	23	41,712	0.06%
2018/12/27	10	22.78	41	22.67	23.20	-31	41,775	-0.07%
2018/12/26	21	21.42	45	21.70	21.20	-24	40,818	-0.06%
2018/12/25	32	22.27	23	22.39	22.05	9	40,503	0.02%
2018/12/24	13	23.27	5	23.20	23.45	8	40,305	0.02%
2018/12/22	3	22.57	2	22.68	22.60	1	40,166	0.00%
2018/12/21	15	22.89	11	22.75	22.90	4	40,995	0.01%
2018/12/20	9	22.48	25	22.42	22.95	-16	40,686	-0.04%
2018/12/19	15	22.85	20	22.90	22.25	-5	40,167	-0.01%
2018/12/18	28	22.78	13	22.87	23.10	15	40,020	0.04%
2018/12/17	15	22.83	36	22.88	22.45	-21	39,933	-0.05%
2018/12/14	25	23.03	1,381	23.23	22.60	-1,356	39,015	-3.48%	大賣/鉅額交易
2018/12/13	28	23.33	15	23.45	22.95	13	38,567	0.03%
2018/12/12	49	24.84	16	24.95	24.20	33	38,480	0.09%
2018/12/11	6	24.58	4	24.53	24.65	2	39,611	0.01%
2018/12/10	32	24.25	46	24.53	24.45	-14	39,067	-0.04%
2018/12/07	3	23.30	44	22.62	23.35	-41	37,090	-0.11%
2018/12/06	24	22.00	20	22.62	21.25	4	36,201	0.01%
2018/12/05	19	22.64	138	22.77	22.90	-119	35,368	-0.34%	大賣/鉅額交易
2018/12/04	11	22.73	35	22.93	22.55	-24	35,143	-0.07%
2018/12/03	41	22.57	38	22.66	22.75	3	34,558	0.01%
2018/11/30	20	21.58	11	20.98	21.15	9	33,688	0.03%
2018/11/29	3	20.12	26	20.06	20.00	-23	32,619	-0.07%
2018/11/28	51	20.10	0	0.00	19.95	51	32,253	0.16%
2018/11/27	1	19.10	29	19.31	20.00	-28	32,012	-0.09%
2018/11/26	28	18.68	3	18.90	18.75	25	31,484	0.08%
2018/11/23	2	18.70	0	0.00	18.70	2	31,339	0.01%
2018/11/22	4	18.93	8	18.94	18.65	-4	31,097	-0.01%
2018/11/21	1	19.90	51	19.75	20.05	-50	30,694	-0.16%
2018/11/20	21	19.93	51	19.80	19.95	-30	30,241	-0.10%
2018/11/16	27	20.12	66	19.70	19.65	-39	30,298	-0.13%
2018/11/15	0	0.00	20	17.66	18.70	-20	28,350	-0.07%
2018/11/14	40	16.80	0	0.00	17.00	40	26,927	0.15%
2018/11/13	20	16.15	0	0.00	16.85	20	26,700	0.07%
2018/11/12	0	0.00	10	16.85	16.70	-10	26,521	-0.04%
2018/11/02	35	15.71	5	15.75	15.60	30	28,102	0.11%
2018/11/01	31	15.44	1	15.60	15.60	30	27,894	0.11%
2018/10/31	1	15.30	1	15.05	15.05	0	27,747	0.00%
2018/10/30	1	14.50	1	14.75	14.65	0	27,564	0.00%
2018/10/29	10	14.60	5	15.85	14.60	5	27,263	0.02%
2018/10/25	1	15.95	0	0.00	16.00	1	26,810	0.00%
2018/10/24	0	0.00	6	16.47	16.45	-6	26,656	-0.02%
2018/10/23	0	0.00	5	16.10	16.00	-5	26,467	-0.02%
2018/10/19	5	16.02	2	16.05	16.20	3	26,532	0.01%
2018/10/18	2	16.60	5	16.30	16.60	-3	26,337	-0.01%
2018/10/17	5	16.05	88	16.18	16.05	-83	26,163	-0.32%
2018/10/16	6	15.83	16	16.13	15.85	-10	25,958	-0.04%
2018/10/12	6	16.18	1	16.20	16.45	5	25,490	0.02%
2018/10/11	2	16.00	13	15.91	15.80	-11	25,153	-0.04%
2018/10/09	44	18.06	58	17.95	17.55	-14	24,461	-0.06%
2018/10/08	139	18.87	5	18.97	19.20	134	23,636	0.57%	大買/鉅額交易
2018/10/05	22	19.33	11	19.15	18.65	11	23,400	0.05%
2018/10/04	33	19.24	3	19.15	19.15	30	22,736	0.13%
2018/10/03	9	19.52	4	19.65	19.50	5	22,549	0.02%
2018/10/02	31	19.70	28	19.64	19.55	3	22,337	0.01%
2018/10/01	44	20.03	25	20.08	20.15	19	21,979	0.09%
2018/09/28	14	20.11	53	20.30	20.05	-39	21,947	-0.18%
2018/09/27	3	19.55	5	19.96	19.55	-2	21,033	-0.01%
2018/09/26	5	20.00	30	20.10	20.00	-25	20,762	-0.12%
2018/09/25	7	20.07	1	19.30	20.30	6	20,528	0.03%
2018/09/21	23	18.79	22	19.29	19.10	1	19,851	0.01%
2018/09/20	32	19.81	102	19.90	19.75	-70	18,981	-0.37%	大賣/
2018/09/19	30	20.10	0	0.00	19.70	30	18,655	0.16%
2018/09/18	1	19.85	2	19.80	19.85	-1	18,040	-0.01%
2018/09/17	9	20.06	29	20.32	20.05	-20	17,160	-0.12%
2018/09/14	1	18.75	81	18.63	19.00	-80	14,851	-0.54%
2018/09/13	20	18.05	20	18.55	18.15	0	14,092	0.00%
2018/09/12	1	18.00	16	18.04	18.15	-15	13,716	-0.11%
2018/09/11	0	0.00	20	17.40	17.70	-20	13,564	-0.15%
2018/09/10	0	0.00	40	17.00	16.90	-40	13,926	-0.29%
2018/09/07	3	17.65	30	17.75	17.60	-27	15,843	-0.17%
2018/09/06	1	18.05	7	18.31	18.00	-6	16,187	-0.04%
2018/09/05	0	0.00	116	18.26	18.20	-116	16,433	-0.71%	大賣/鉅額交易
2018/09/04	0	0.00	122	18.29	18.10	-122	16,252	-0.75%	大賣/鉅額交易
2018/08/31	1	17.60	1	17.60	17.60	0	15,537	0.00%
2018/08/30	10	17.80	0	0.00	17.80	10	15,546	0.06%
2018/08/28	0	0.00	5	18.20	18.00	-5	15,641	-0.03%
2018/08/24	15	17.80	10	17.93	18.00	5	15,638	0.03%
2018/08/23	2	17.85	3	17.95	18.20	-1	15,332	-0.01%
2018/08/20	0	0.00	39	17.13	17.00	-39	14,688	-0.27%
2018/08/17	0	0.00	5	17.60	17.60	-5	14,521	-0.03%
2018/08/15	0	0.00	1	17.50	17.25	-1	13,676	-0.01%
2018/08/14	2	17.33	43	17.31	17.40	-41	13,305	-0.31%
2018/08/13	7	17.04	37	17.07	17.10	-30	13,070	-0.23%
2018/08/09	5	16.50	6	16.61	17.00	-1	12,170	-0.01%
2018/08/02	0	0.00	5	16.10	15.95	-5	12,278	-0.04%
2018/07/24	0	0.00	3	16.45	16.50	-3	12,665	-0.02%
2018/07/16	2	16.20	0	0.00	16.20	2	13,548	0.01%
2018/07/11	1	15.80	0	0.00	15.90	1	13,831	0.01%
2018/06/27	1	16.50	0	0.00	16.20	1	13,772	0.01%
2018/06/26	14	16.47	0	0.00	16.40	14	13,846	0.10%
2018/06/25	6	16.90	0	0.00	16.90	6	13,926	0.04%
2018/06/22	22	17.00	0	0.00	16.90	22	14,169	0.16%
2018/06/20	21	17.16	1	17.30	17.20	20	14,345	0.14%
2018/06/19	20	17.75	0	0.00	17.40	20	14,405	0.14%
2018/06/15	49	18.09	59	18.72	17.70	-10	14,212	-0.07%
2018/06/14	28	17.36	2	17.35	17.70	26	12,301	0.21%
2018/06/13	16	17.46	1	17.25	17.15	15	12,135	0.12%
2018/06/06	10	17.25	0	0.00	17.25	10	12,775	0.08%
2018/06/05	2	17.40	0	0.00	17.25	2	12,917	0.02%
2018/06/04	21	17.29	5	17.55	17.60	16	13,377	0.12%
2018/06/01	5	16.85	0	0.00	16.80	5	13,253	0.04%
2018/05/31	6	16.85	0	0.00	16.80	6	13,361	0.04%
2018/05/29	123	17.17	0	0.00	17.05	123	13,743	0.89%	大買/鉅額交易
2018/05/28	160	17.37	0	0.00	17.40	160	14,087	1.14%	大買/鉅額交易
2018/05/25	60	17.31	0	0.00	17.20	60	14,339	0.42%
2018/05/18	0	0.00	2	17.05	17.05	-2	16,817	-0.01%
2018/05/16	0	0.00	2	17.45	17.50	-2	17,687	-0.01%
2018/05/15	2	17.55	0	0.00	17.35	2	18,190	0.01%
2018/05/11	50	17.50	50	17.15	17.15	0	19,930	0.00%
2018/05/08	2	17.30	0	0.00	17.20	2	24,181	0.01%
2018/04/26	0	0.00	10	17.10	16.60	-10	30,253	-0.03%
2018/04/24	2	17.05	0	0.00	16.90	2	30,719	0.01%
2018/04/23	0	0.00	290	18.10	17.95	-290	31,375	-0.92%	大賣/鉅額交易
2018/04/20	2	18.25	0	0.00	18.25	2	31,439	0.01%
2018/04/19	10	18.10	20	18.15	18.20	-10	31,528	-0.03%
2018/04/17	5	18.05	0	0.00	18.05	5	31,653	0.02%
2018/04/13	0	0.00	1	18.80	18.75	-1	32,570	0.00%
2018/04/12	1	18.40	0	0.00	18.65	1	32,799	0.00%
2018/04/09	0	0.00	6	18.25	18.15	-6	32,971	-0.02%
2018/04/03	2	18.55	0	0.00	18.55	2	33,070	0.01%
2018/03/28	20	19.25	0	0.00	19.20	20	33,833	0.06%
2018/03/22	1	19.90	0	0.00	19.20	1	34,072	0.00%
2018/03/19	0	0.00	0.2	19.75	19.80	-0.2	34,878	0.00%
2018/03/08	3	19.55	124	19.58	19.80	-121	36,560	-0.33%	大賣/鉅額交易
2018/03/07	5	19.15	0	19.15	19.10	5	35,992	0.01%
2018/03/06	0	0.00	150	19.17	19.25	-150	35,838	-0.42%	大賣/鉅額交易
2018/03/01	2	20.20	2	20.50	20.15	0	35,353	0.00%
2018/02/27	2	19.95	7	20.15	20.20	-5	34,992	-0.01%
2018/02/26	0	0.00	8	19.90	19.90	-8	34,738	-0.02%
2018/02/23	22	20.15	3	20.88	20.20	19	34,638	0.05%
2018/02/22	0	0.00	96	20.51	20.60	-96	34,304	-0.28%
2018/02/21	8	19.80	0	0.00	19.90	8	33,667	0.02%
2018/02/12	2	18.70	63	19.34	18.50	-61	33,096	-0.18%
2018/02/09	0	0.00	3	18.63	19.00	-3	32,711	-0.01%
2018/02/06	12	19.98	25	19.70	19.05	-13	31,452	-0.04%
2018/02/05	5	20.95	0	0.00	21.00	5	30,419	0.02%
2018/02/02	6	20.88	0	0.00	20.90	6	29,702	0.02%
2018/02/01	11	21.46	10	21.06	21.10	1	28,889	0.00%
2018/01/31	1	20.15	42	20.25	21.20	-41	28,550	-0.14%
2018/01/30	28	19.89	197	20.18	19.60	-169	26,485	-0.64%	大賣/鉅額交易
2018/01/29	168	19.16	150	19.64	19.80	18	25,279	0.07%	大買/大賣/
2018/01/26	8	18.71	68	18.97	18.55	-60	24,190	-0.25%
2018/01/25	101	18.05	118	18.56	18.60	-17	23,074	-0.07%	大買/大賣/
2018/01/24	31	17.31	0	0.00	17.30	31	21,455	0.14%
2018/01/23	100	17.30	101	17.70	17.70	-1	21,151	0.00%	大賣/
2018/01/22	56	17.30	0	0.00	17.15	56	20,782	0.27%
2018/01/19	7	18.04	0	0.00	17.85	7	20,467	0.03%
2018/01/17	0	0.00	110	17.91	17.90	-110	19,607	-0.56%	大賣/鉅額交易
2018/01/15	30	17.32	32	17.42	17.10	-2	18,568	-0.01%
2018/01/10	5	16.90	104	16.95	16.85	-99	17,791	-0.56%	大賣/
2018/01/09	105	17.69	0	0.00	17.30	105	17,540	0.60%	大買/鉅額交易
2018/01/08	30	17.10	100	17.00	17.15	-70	16,729	-0.42%
2018/01/05	0	0.00	1	16.75	16.90	-1	16,330	-0.01%
2018/01/04	101	16.70	0.1	16.65	16.65	100.9	16,125	0.63%	大買/

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－28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－2024/04/12

...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－2024/04/11

...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

康和-延平券商分點個股進出
康和-延平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

康和-延平 券商分點個股進出 康和-延平 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

康和-延平券商分點個股進出
康和-延平券商分點全部個股操作績效/獲利分析