欣興 (3037)-康和-高雄券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
170.0
漲跌
▼8.5
漲幅
-4.76%
成交量
21,153張
產業
上市電子零組件類股
2740人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－康和-高雄券商分點個股進出

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-高雄券商分點個股進出
康和-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	23.4	174.11	0	0.00	170.00	23.4	17,462	0.13%
2024/04/18	2	179.00	12	180.33	178.50	-10	17,256	-0.06%
2024/04/17	2	176.25	10	179.00	179.00	-8	17,275	-0.05%
2024/04/16	2.1	178.52	0	0.00	177.00	2.1	17,189	0.01%
2024/04/15	27.3	184.23	9	183.44	182.50	18.3	17,092	0.11%
2024/04/12	4	190.50	0	0.00	194.00	4	16,828	0.02%
2024/04/11	12	190.88	0.4	191.00	192.50	11.6	16,964	0.07%
2024/04/10	1	192.00	2	193.00	191.50	-1	17,078	-0.01%
2024/04/09	12	193.29	8	194.88	193.50	4	17,147	0.02%
2024/04/08	2	198.50	3	199.00	199.00	-1	17,073	-0.01%
2024/04/02	1	193.50	2	194.75	193.50	-1	16,766	-0.01%
2024/04/01	6	194.17	12	196.88	193.00	-6	16,727	-0.04%
2024/03/29	1	191.50	4	193.63	191.00	-3	16,622	-0.02%
2024/03/28	3	189.50	1.1	190.55	190.00	1.9	16,502	0.01%
2024/03/27	3.2	190.78	5	191.90	191.50	-1.8	16,503	-0.01%
2024/03/26	19	195.58	11	192.41	190.00	8	16,579	0.05%
2024/03/25	6	197.25	2.3	198.28	198.00	3.7	16,372	0.02%
2024/03/22	3	197.00	6	198.42	200.00	-3	16,352	-0.02%
2024/03/21	6	199.92	10.2	199.84	200.00	-4.2	16,283	-0.03%
2024/03/20	5	194.20	8.3	196.18	196.50	-3.3	16,104	-0.02%
2024/03/19	4.3	191.84	16	192.75	192.50	-11.7	15,743	-0.07%
2024/03/18	8.3	180.11	62.8	182.67	187.00	-54.5	15,167	-0.36%
2024/03/15	19	173.29	10	173.50	172.00	9	14,782	0.06%
2024/03/14	2	177.75	2.3	178.72	177.50	-0.3	14,960	0.00%
2024/03/13	15	178.47	11.1	178.50	177.50	3.9	14,974	0.03%
2024/03/12	4.1	179.45	14	181.11	182.00	-9.9	14,884	-0.07%
2024/03/11	0	0.00	21	176.24	177.00	-21	14,746	-0.14%
2024/03/08	22	173.41	14	175.57	173.50	8	14,819	0.05%
2024/03/07	3	173.00	2	174.00	172.50	1	14,725	0.01%
2024/03/06	29	174.50	19	174.53	174.00	10	14,683	0.07%
2024/03/05	3	179.50	22	179.14	178.00	-19	14,731	-0.13%
2024/03/04	7	181.21	2	181.75	180.50	5	14,948	0.03%
2024/03/01	1	179.50	1	179.00	178.00	0	15,050	0.00%
2024/02/29	10.1	174.75	16.2	176.61	179.50	-6.1	14,991	-0.04%
2024/02/27	76.9	182.78	24	180.23	179.00	52.8	14,636	0.36%
2024/02/26	6	194.83	20.2	193.77	196.00	-14.2	13,782	-0.10%
2024/02/23	4	190.25	2	189.50	188.00	2	13,574	0.01%
2024/02/22	7	187.00	2.1	188.61	189.00	4.9	13,899	0.04%
2024/02/21	4	190.13	7	191.43	189.50	-3	13,926	-0.02%
2024/02/20	13	190.31	8	190.00	190.50	5	13,945	0.04%
2024/02/19	11	190.59	46	191.17	192.50	-35	13,727	-0.25%
2024/02/16	2	181.00	6	182.25	182.00	-4	13,206	-0.03%
2024/02/15	3	177.67	31.2	180.25	180.50	-28.2	13,208	-0.21%
2024/02/05	15	176.43	5	176.40	176.50	10	13,201	0.08%
2024/02/02	8	179.25	1.8	179.64	180.00	6.3	13,273	0.05%
2024/02/01	1	175.00	12	177.33	177.50	-11	13,239	-0.08%
2024/01/31	4	176.38	2	176.00	176.00	2	13,263	0.02%
2024/01/30	3	178.33	15	178.50	178.00	-12	13,303	-0.09%
2024/01/29	4	177.50	31	177.06	178.00	-27	13,226	-0.20%
2024/01/26	24	172.77	6	172.42	171.50	18	13,187	0.14%
2024/01/25	9.1	174.50	50.1	174.95	175.50	-41	13,195	-0.31%
2024/01/24	17	170.06	1	171.00	169.50	16	12,861	0.12%
2024/01/23	12.2	172.91	1	174.50	174.50	11.2	12,765	0.09%
2024/01/22	1	172.00	37.4	173.82	175.00	-36.4	12,782	-0.28%
2024/01/19	2	165.75	31.2	166.97	169.50	-29.2	12,792	-0.23%
2024/01/18	1.1	159.27	1	157.00	157.00	0.1	12,858	0.00%
2024/01/17	6.1	160.80	5	158.50	158.50	1.1	12,936	0.01%
2024/01/16	4	160.50	4	162.00	162.00	0	13,170	0.00%
2024/01/15	23	160.20	2.2	160.91	159.50	20.8	13,188	0.16%
2024/01/12	2.1	160.24	1	159.00	159.00	1.1	13,212	0.01%
2024/01/11	0.1	161.50	1	161.50	160.50	-0.9	13,277	-0.01%
2024/01/10	1	162.49	1.5	161.00	162.50	-0.5	13,469	0.00%
2024/01/09	1	163.50	1	163.00	162.50	0	13,506	0.00%
2024/01/08	11.1	161.14	1	161.00	161.00	10.1	13,686	0.07%
2024/01/05	21.2	162.12	2	163.25	160.00	19.2	13,824	0.14%
2024/01/04	36.3	166.36	0	165.50	164.50	36.3	13,724	0.26%
2024/01/03	14.1	169.93	0	0.00	170.00	14.1	13,823	0.10%
2024/01/02	10.1	174.00	0	0.00	173.00	10.1	13,782	0.07%
2023/12/29	18	174.56	8	175.44	176.00	10	13,827	0.07%
2023/12/28	32	175.59	0	0.00	175.50	32	13,892	0.23%
2023/12/27	3	178.50	0	0.00	178.00	3	13,959	0.02%
2023/12/26	7	177.93	2	177.75	177.50	5	14,136	0.04%
2023/12/25	0	0.00	2	175.00	175.00	-2	14,217	-0.01%
2023/12/22	12	175.08	1	178.00	175.00	11	14,389	0.08%
2023/12/21	0	0.00	31	178.08	179.00	-31	14,380	-0.22%
2023/12/20	14	174.25	3	174.67	173.00	11	14,324	0.08%
2023/12/19	12	174.33	14	176.25	174.50	-2	14,450	-0.01%
2023/12/18	24	177.19	1	178.00	176.00	23	14,520	0.16%
2023/12/15	1.5	179.83	29.1	181.52	182.00	-27.6	14,636	-0.19%
2023/12/14	1	180.46	22	179.82	180.50	-21	14,685	-0.14%
2023/12/13	4	176.50	1	176.00	177.00	3	14,720	0.02%
2023/12/12	12.1	175.84	0.2	178.50	176.00	11.9	15,164	0.08%
2023/12/11	8	178.50	28	180.54	178.00	-20	15,193	-0.13%
2023/12/08	1	172.00	21	174.10	174.50	-20	14,950	-0.13%
2023/12/07	8	169.75	6	169.33	168.50	2	15,016	0.01%
2023/12/06	20.1	171.10	7	171.71	170.00	13.1	15,083	0.09%
2023/12/05	35.4	172.75	4.2	174.00	171.50	31.2	15,110	0.21%
2023/12/04	15.1	174.31	3	176.17	177.00	12.1	14,993	0.08%
2023/12/01	8	176.63	10	176.50	176.00	-2	14,991	-0.01%
2023/11/30	5	174.50	9	176.17	177.00	-4	14,954	-0.03%
2023/11/29	6	173.75	49.1	173.94	175.00	-43.1	14,807	-0.29%
2023/11/28	3	167.33	37	169.91	170.00	-34	14,628	-0.23%
2023/11/27	25	165.16	6	165.42	164.50	19	14,593	0.13%
2023/11/24	1	166.50	3	168.33	167.00	-2	14,773	-0.01%
2023/11/23	25	167.56	1	169.00	168.00	24	15,109	0.16%
2023/11/22	5.1	167.84	42	170.08	171.00	-36.9	15,101	-0.24%
2023/11/21	7.1	166.80	75	167.27	168.50	-67.9	15,184	-0.45%
2023/11/20	27	159.69	24	162.40	160.00	3	15,423	0.02%
2023/11/17	8	158.31	30	158.23	159.00	-22	15,336	-0.14%
2023/11/16	2	155.50	0	0.00	155.00	2	15,363	0.01%
2023/11/15	24	154.33	24	156.65	154.50	0	15,352	0.00%
2023/11/14	22	153.25	1	153.00	153.00	21	15,321	0.14%
2023/11/13	12	155.38	29	156.12	156.00	-17	15,446	-0.11%
2023/11/10	17	150.82	3.1	150.98	151.00	14	15,571	0.09%
2023/11/09	2	152.75	2	154.00	154.50	0	15,603	0.00%
2023/11/08	9	154.67	11	154.05	154.50	-2	15,739	-0.01%
2023/11/07	13.1	153.21	1.4	154.35	153.50	11.7	15,824	0.07%
2023/11/06	5	157.70	7	157.79	158.00	-2	16,019	-0.01%
2023/11/03	0	0.00	17	154.94	155.50	-17	16,388	-0.10%
2023/11/02	2	150.25	9.9	149.21	151.00	-7.9	16,370	-0.05%
2023/11/01	5.9	144.08	4.3	143.58	144.50	1.6	16,377	0.01%
2023/10/31	3	145.00	3	143.67	143.00	0	16,639	0.00%
2023/10/30	4.1	146.24	2	147.50	145.50	2.1	17,143	0.01%
2023/10/27	8	149.12	1	151.50	147.00	7	17,194	0.04%
2023/10/26	10.2	150.90	3	149.67	149.00	7.2	17,353	0.04%
2023/10/25	24	157.31	5	159.30	157.00	19	17,380	0.11%
2023/10/24	27.2	153.63	22.2	155.58	157.00	4.9	17,972	0.03%
2023/10/23	4.1	158.95	1	158.50	158.50	3.1	18,580	0.02%
2023/10/20	1.1	157.48	1	159.50	161.00	0.1	19,659	0.00%
2023/10/19	2	160.25	1	161.00	160.00	1	20,246	0.00%
2023/10/18	7.1	162.45	2.6	160.72	160.00	4.5	20,714	0.02%
2023/10/17	8	168.75	8	166.88	166.50	0	21,177	0.00%
2023/10/16	5.2	164.45	6.2	165.00	164.50	-1	22,565	0.00%
2023/10/13	5.2	169.89	2	169.00	169.00	3.2	23,739	0.01%
2023/10/12	6.3	171.76	1	171.50	171.50	5.3	24,128	0.02%
2023/10/11	20.2	173.41	5	173.40	171.50	15.2	24,906	0.06%
2023/10/06	6.1	172.16	0	0.00	172.50	6.1	25,550	0.02%
2023/10/05	13.4	173.18	1	172.50	172.50	12.4	25,793	0.05%
2023/10/04	3.1	172.87	1	174.00	174.00	2.1	25,809	0.01%
2023/10/03	17	177.29	3.6	178.00	175.50	13.5	25,840	0.05%
2023/10/02	4	179.00	17	179.62	178.50	-13	26,042	-0.05%
2023/09/28	5.6	174.32	1	174.00	173.50	4.6	26,337	0.02%
2023/09/27	3	174.00	2	173.75	173.50	1	26,484	0.00%
2023/09/26	5	177.80	3	178.00	176.00	2	26,457	0.01%
2023/09/25	5	178.60	6	178.58	178.50	-1	26,596	0.00%
2023/09/22	5.2	177.38	3	179.33	181.00	2.2	26,579	0.01%
2023/09/21	24	180.63	1	180.50	180.50	23	26,499	0.09%
2023/09/20	12.1	185.99	3	185.33	183.50	9.1	26,558	0.03%
2023/09/19	2	184.75	7	188.50	188.50	-5	26,571	-0.02%
2023/09/18	32	185.75	9	185.61	184.50	23	26,467	0.09%
2023/09/15	3	189.01	10	190.05	190.50	-7	26,386	-0.03%
2023/09/14	10	185.70	24	186.40	186.00	-14	26,171	-0.05%
2023/09/13	26.1	182.31	4	183.00	181.50	22.1	26,200	0.08%
2023/09/12	0	0.00	28	183.34	185.00	-28	26,428	-0.11%
2023/09/11	5	181.90	1	182.00	179.50	4	26,684	0.01%
2023/09/08	11	181.91	2	182.00	181.00	9	26,828	0.03%
2023/09/07	1	184.50	0	0.00	184.50	1	27,295	0.00%
2023/09/06	5	186.40	3	185.67	187.00	2	27,500	0.01%
2023/09/05	2	184.50	2	185.50	186.50	0	27,786	0.00%
2023/09/04	4	182.63	3	183.67	185.00	1	28,511	0.00%
2023/09/01	12.1	182.26	3	182.83	182.00	9.1	28,870	0.03%
2023/08/31	3.7	185.27	2	185.75	185.50	1.7	29,026	0.01%
2023/08/30	9.1	184.94	9.1	185.40	184.00	0	29,139	0.00%
2023/08/29	10	183.50	43.4	183.46	184.00	-33.4	29,237	-0.11%
2023/08/28	13	176.35	1	177.00	176.00	12	29,112	0.04%
2023/08/25	23.4	181.02	2	179.50	179.50	21.4	29,448	0.07%
2023/08/24	5.1	184.93	45.5	185.58	189.00	-40.4	29,388	-0.14%
2023/08/23	1.2	174.83	0	0.00	177.00	1.2	29,334	0.00%
2023/08/22	2	173.00	7	173.57	176.00	-5	30,062	-0.02%
2023/08/21	4	173.25	2	174.50	172.50	2	31,063	0.01%
2023/08/18	13	176.61	2.8	176.62	174.50	10.2	31,230	0.03%
2023/08/17	3.1	177.70	4.5	179.77	180.50	-1.5	31,514	0.00%
2023/08/16	3.5	177.77	18.1	179.13	178.00	-14.6	31,889	-0.05%
2023/08/15	5	175.90	15.4	176.71	175.50	-10.4	31,957	-0.03%
2023/08/14	2.2	171.32	1	172.00	170.50	1.2	32,426	0.00%
2023/08/11	19.7	176.20	4	176.13	174.50	15.7	32,885	0.05%
2023/08/10	30.3	178.68	4	176.50	177.00	26.3	33,081	0.08%
2023/08/09	14	185.47	46	184.24	184.00	-32	33,007	-0.10%
2023/08/08	26.2	178.10	12.1	180.17	178.50	14.2	32,919	0.04%
2023/08/07	3.1	180.62	6	178.58	182.00	-3	33,012	-0.01%
2023/08/04	16	175.88	16	178.03	177.50	0	33,076	0.00%
2023/08/02	41.1	182.27	16	180.28	180.00	25.1	33,196	0.08%
2023/08/01	5	185.80	1	187.00	186.00	4	33,560	0.01%
2023/07/31	12.1	188.38	36	190.51	184.50	-23.9	33,969	-0.07%
2023/07/28	44.1	189.45	13.5	190.33	191.00	30.6	33,919	0.09%
2023/07/27	59.1	191.65	35	192.10	190.50	24.1	33,959	0.07%
2023/07/26	11	199.91	26	201.75	197.50	-15	33,805	-0.04%
2023/07/25	66.4	202.25	34	200.40	195.50	32.4	33,790	0.10%
2023/07/24	16	198.34	36.2	198.09	199.50	-20.2	32,927	-0.06%
2023/07/21	34.3	190.34	30	190.60	190.50	4.3	32,768	0.01%
2023/07/20	51	199.94	42	197.43	196.50	9	32,526	0.03%
2023/07/19	67.2	203.45	64	201.45	203.00	3.2	32,017	0.01%
2023/07/18	63.1	195.42	58.1	194.48	200.00	5	30,787	0.02%
2023/07/17	23.5	183.01	9	185.00	182.00	14.5	29,625	0.05%
2023/07/14	6.1	184.57	22.2	183.64	187.00	-16.1	29,371	-0.05%
2023/07/13	17	175.41	40.5	172.69	175.50	-23.5	28,676	-0.08%
2023/07/12	44	170.66	108	170.53	171.00	-64	27,913	-0.23%	大賣/
2023/07/11	5	169.00	0	0.00	169.00	5	27,712	0.02%
2023/07/10	13	169.46	1	167.50	167.00	12	27,827	0.04%
2023/07/07	1	170.00	2	167.50	170.00	-1	27,843	0.00%
2023/07/06	18.5	171.31	1	170.00	169.00	17.5	27,676	0.06%
2023/07/05	6.1	178.83	1	183.50	178.00	5.1	27,240	0.02%
2023/07/04	0	0.00	4	180.00	180.00	-4	27,075	-0.01%
2023/07/03	3	179.00	14	178.43	179.50	-11	27,204	-0.04%
2023/06/30	3	174.00	2	174.50	176.00	1	27,500	0.00%
2023/06/29	1	175.00	1	175.00	174.00	0	28,041	0.00%
2023/06/28	21	173.88	0	0.00	173.00	21	28,063	0.07%
2023/06/27	13	175.46	12	178.17	177.00	1	28,482	0.00%
2023/06/26	3.5	181.29	8	181.44	180.00	-4.5	28,569	-0.02%
2023/06/21	3	188.50	2	188.00	187.00	1	29,175	0.00%
2023/06/20	6.2	184.66	5.1	186.25	188.50	1.1	29,637	0.00%
2023/06/19	4	188.50	13	188.15	185.50	-9	29,823	-0.03%
2023/06/16	5	186.80	1.8	187.39	189.50	3.2	30,056	0.01%
2023/06/15	3.5	184.29	15.8	185.20	186.50	-12.3	29,855	-0.04%
2023/06/14	5.5	178.77	3.9	180.24	180.50	1.6	29,629	0.01%
2023/06/13	7	175.21	20.3	178.55	180.00	-13.3	29,512	-0.05%
2023/06/12	7	169.86	8.7	171.58	172.50	-1.7	29,054	-0.01%
2023/06/09	12	170.04	22.1	170.20	171.50	-10.1	28,957	-0.03%
2023/06/08	62.5	168.10	21	167.29	167.00	41.5	28,788	0.14%
2023/06/07	13	174.35	5	175.10	176.00	8	28,229	0.03%
2023/06/06	5	178.70	7	178.00	177.00	-2	28,025	-0.01%
2023/06/05	3	182.33	2	181.25	181.00	1	28,021	0.00%
2023/06/02	18.1	181.75	6	183.00	182.00	12.1	27,967	0.04%
2023/06/01	1.1	180.95	1.1	181.45	181.00	0	27,935	0.00%
2023/05/31	3.1	180.05	0.2	180.50	180.50	2.9	28,316	0.01%
2023/05/30	4.5	179.96	0.1	180.00	180.00	4.4	28,128	0.02%
2023/05/29	15	182.93	3	181.67	182.50	12	28,229	0.04%
2023/05/26	14.2	187.88	10.5	187.33	185.50	3.7	28,279	0.01%
2023/05/25	10	178.10	147.1	174.64	180.50	-137.1	27,771	-0.49%	大賣/鉅額交易
2023/05/24	2	166.50	3	167.67	167.50	-1	26,934	0.00%
2023/05/23	9	165.78	24.1	166.17	167.00	-15.1	26,869	-0.06%
2023/05/22	18	162.81	6.2	161.87	161.00	11.8	26,560	0.04%
2023/05/19	2	167.50	4	169.50	170.00	-2	26,206	-0.01%
2023/05/18	28	167.89	45	168.07	167.50	-17	26,351	-0.06%
2023/05/17	13	164.85	40	164.65	165.00	-27	26,099	-0.10%
2023/05/16	1	159.50	7	160.78	161.00	-6	25,638	-0.02%
2023/05/15	0.1	157.00	0	0.00	156.00	0.1	25,354	0.00%
2023/05/12	1	154.50	1	155.62	160.00	0	25,345	0.00%
2023/05/11	1	158.00	1	156.50	156.00	0	25,166	0.00%
2023/05/10	8	156.88	9	157.28	158.00	-1	25,089	0.00%
2023/05/09	13	159.73	24	159.00	160.50	-11	25,096	-0.04%
2023/05/08	13	159.77	136	160.21	161.00	-123	25,088	-0.49%	大賣/鉅額交易
2023/05/05	17	151.24	61.2	151.34	152.50	-44.2	24,541	-0.18%
2023/05/04	1	146.97	5	147.60	148.50	-4	24,440	-0.02%
2023/05/03	5	144.00	9	145.33	147.00	-4	24,546	-0.02%
2023/05/02	32	144.44	22.1	144.99	143.50	9.9	24,416	0.04%
2023/04/28	2	144.00	45.1	142.43	145.00	-43.1	24,457	-0.18%
2023/04/27	16	136.00	16.9	137.21	136.50	-0.9	23,763	0.00%
2023/04/26	1	138.50	23	138.04	139.00	-22	23,835	-0.09%
2023/04/25	18	135.92	5	136.50	135.00	13	23,701	0.05%
2023/04/24	6	136.42	50	138.75	139.50	-44	23,545	-0.19%
2023/04/21	23	136.74	2	137.00	136.50	21	23,472	0.09%
2023/04/20	9	134.39	22	136.14	135.50	-13	23,368	-0.06%
2023/04/19	26	134.23	3	135.50	132.50	23	23,543	0.10%
2023/04/18	11	137.50	1	136.50	136.50	10	23,617	0.04%
2023/04/17	2	139.00	6.1	138.43	139.00	-4.1	23,761	-0.02%
2023/04/14	16	139.19	2.1	139.50	139.00	13.9	23,949	0.06%
2023/04/13	14.1	139.54	1	139.50	139.50	13.1	23,954	0.05%
2023/04/12	8.1	141.76	2	141.75	142.00	6.1	23,932	0.03%
2023/04/11	5	144.60	4	143.25	143.00	1	23,978	0.00%
2023/04/10	1	144.50	1	145.00	144.50	0	24,062	0.00%
2023/04/07	6	145.00	3	145.17	144.50	3	24,146	0.01%
2023/04/06	21	143.24	1	143.50	144.00	20	24,192	0.08%
2023/03/31	11	148.36	19	148.39	147.50	-8	24,432	-0.03%
2023/03/30	7	147.57	46.5	146.23	147.50	-39.5	24,442	-0.16%
2023/03/29	6	140.58	4	141.25	140.50	2	24,829	0.01%
2023/03/28	53.1	141.27	13	139.27	138.50	40.1	25,628	0.16%
2023/03/27	20.1	145.93	7	146.71	145.50	13.1	25,225	0.05%
2023/03/24	21	148.55	35.2	149.13	148.00	-14.2	25,244	-0.06%
2023/03/23	8	143.69	33	143.39	146.00	-25	24,511	-0.10%
2023/03/22	5	140.90	28	141.04	140.00	-23	24,185	-0.10%
2023/03/21	8	137.75	21	138.71	138.50	-13	24,170	-0.05%
2023/03/20	0.1	135.00	0	0.00	135.50	0.1	23,881	0.00%
2023/03/17	2	132.50	36	133.53	134.00	-34	24,105	-0.14%
2023/03/16	7.1	130.00	0	0.00	129.50	7.1	24,434	0.03%
2023/03/15	1	131.00	1	132.00	131.00	0	25,342	0.00%
2023/03/14	4.1	131.37	0	0.00	130.50	4.1	25,725	0.02%
2023/03/13	2	129.50	4.1	132.82	133.50	-2.1	26,381	-0.01%
2023/03/10	38.1	132.52	1.2	132.83	131.50	36.9	26,488	0.14%
2023/03/09	8	137.25	10	137.05	136.00	-2	27,683	-0.01%
2023/03/08	6.2	136.85	8	136.88	137.00	-1.8	27,666	-0.01%
2023/03/07	11	135.86	2	136.00	136.50	9	27,869	0.03%
2023/03/06	1	138.00	44	138.09	138.50	-43	27,852	-0.15%
2023/03/03	7	137.29	9	137.55	136.50	-2	28,013	-0.01%
2023/03/02	3	132.67	20	132.95	134.00	-17	27,673	-0.06%
2023/03/01	2	129.75	3	129.83	131.50	-1	27,695	0.00%
2023/02/24	27	128.85	5	130.00	128.00	22	27,536	0.08%
2023/02/23	25	133.94	4	135.00	134.00	21	27,064	0.08%
2023/02/22	24.2	134.83	9	134.61	133.50	15.2	27,349	0.06%
2023/02/21	4	136.50	2	137.99	137.50	2	27,513	0.01%
2023/02/20	0	0.00	2	137.50	136.50	-2	27,910	-0.01%
2023/02/17	4.2	136.25	6.1	136.59	136.00	-1.9	28,466	-0.01%
2023/02/16	38	138.29	17.1	137.94	138.50	20.9	29,275	0.07%
2023/02/15	4	134.14	38	134.53	137.50	-34	30,468	-0.11%
2023/02/14	2	132.25	4	131.50	131.50	-2	30,890	-0.01%
2023/02/13	1	130.00	1	129.00	128.50	0	32,245	0.00%
2023/02/10	12	129.92	1	130.50	129.00	11	33,137	0.03%
2023/02/09	4	132.63	2	132.50	132.50	2	33,431	0.01%
2023/02/08	4	131.38	2	131.00	131.50	2	33,774	0.01%
2023/02/07	5	129.90	3	130.17	130.00	2	33,943	0.01%
2023/02/06	72.1	130.06	3.3	130.89	129.00	68.8	34,204	0.20%
2023/02/03	55	140.49	22.6	137.50	137.00	32.4	34,062	0.10%
2023/02/02	26	143.06	16	142.81	143.50	10	34,277	0.03%
2023/02/01	20.3	139.63	33	141.29	141.50	-12.7	34,457	-0.04%
2023/01/31	1	136.50	4	135.75	136.50	-3	34,564	-0.01%
2023/01/30	8	133.13	14.1	133.44	136.00	-6.1	35,279	-0.02%
2023/01/17	1.1	127.50	1	126.50	127.00	0.1	35,331	0.00%
2023/01/16	4	129.75	5.1	129.39	128.00	-1.1	36,209	0.00%
2023/01/13	9	127.47	9	128.33	126.00	0	36,404	0.00%
2023/01/12	3	127.08	4	127.13	125.00	-1	36,934	0.00%
2023/01/11	2.1	126.93	2	127.75	128.00	0.1	37,413	0.00%
2023/01/10	1.6	126.34	6.2	125.85	126.50	-4.6	37,953	-0.01%
2023/01/09	7.5	125.73	19.2	126.19	127.50	-11.7	38,592	-0.03%
2023/01/06	4	121.38	22	121.84	123.00	-18	38,463	-0.05%
2023/01/05	2	118.25	1.2	121.54	119.00	0.8	38,437	0.00%
2023/01/04	9	119.89	10	118.50	120.00	-1	38,524	0.00%
2023/01/03	5	120.50	5	122.00	122.00	0	38,642	0.00%
2022/12/30	1	120.50	8	121.00	120.00	-7	38,893	-0.02%
2022/12/29	7	120.79	5	121.00	121.50	2	38,945	0.01%
2022/12/28	10.1	120.60	1	122.50	120.00	9.1	39,277	0.02%
2022/12/27	1.1	124.49	0	0.00	122.50	1.1	39,633	0.00%
2022/12/26	3.5	123.29	3	123.00	123.00	0.5	39,842	0.00%
2022/12/23	10	123.70	17	123.47	125.00	-7	40,196	-0.02%
2022/12/22	6	123.83	7	121.29	122.00	-1	40,091	0.00%
2022/12/21	41.3	122.63	6	122.08	120.50	35.3	40,102	0.09%
2022/12/20	39	128.51	11	127.55	126.50	28	39,454	0.07%
2022/12/19	8	141.00	5	140.00	140.50	3	38,921	0.01%
2022/12/16	10	143.45	7	142.57	142.00	3	38,881	0.01%
2022/12/15	5	148.50	0	0.00	149.00	5	38,834	0.01%
2022/12/14	4	146.00	0	0.00	147.50	4	38,939	0.01%
2022/12/13	9	148.28	2	147.50	146.00	7	39,001	0.02%
2022/12/12	21	149.52	0	0.00	150.00	21	38,827	0.05%
2022/12/09	10	150.75	9	149.33	149.50	1	39,005	0.00%
2022/12/08	36	149.51	6	148.17	149.50	30	38,854	0.08%
2022/12/07	138.3	155.12	31	154.89	150.00	107.3	38,833	0.28%	大買/鉅額交易
2022/12/06	14.2	164.26	66	166.02	163.00	-51.8	38,234	-0.14%
2022/12/05	21	164.07	30	166.55	166.00	-9	38,054	-0.02%
2022/12/02	13	160.50	2	160.25	160.50	11	37,559	0.03%
2022/12/01	54	163.26	58	161.47	159.50	-4	37,807	-0.01%
2022/11/30	2	152.25	1	154.00	155.50	1	36,551	0.00%
2022/11/29	41.1	152.23	3	152.50	151.00	38.1	36,655	0.10%
2022/11/28	6	156.50	3	155.50	155.50	3	36,801	0.01%
2022/11/25	8	158.31	4	158.13	156.50	4	37,569	0.01%
2022/11/24	5	155.10	7.2	155.73	157.50	-2.2	37,308	-0.01%
2022/11/23	6	154.33	2	154.00	153.50	4	37,153	0.01%
2022/11/22	5	156.40	4	156.75	156.00	1	37,179	0.00%
2022/11/21	4	157.50	2	156.50	157.00	2	37,057	0.01%
2022/11/18	19	157.63	4	154.38	154.00	15	36,990	0.04%
2022/11/17	13.1	159.61	1.2	158.75	158.50	11.9	36,745	0.03%
2022/11/16	16	159.81	10	161.40	161.50	6	36,811	0.02%
2022/11/15	4	159.38	3	160.00	161.00	1	36,767	0.00%
2022/11/14	19	159.97	22	159.61	158.50	-3	36,487	-0.01%
2022/11/11	65	161.39	109	159.90	158.00	-44	35,903	-0.12%	大賣/
2022/11/10	9	145.44	47	144.86	147.00	-38	34,562	-0.11%
2022/11/09	65	144.45	100.2	141.82	145.00	-35.2	34,019	-0.10%
2022/11/08	49	132.55	53	134.47	133.00	-4	33,249	-0.01%
2022/11/07	1.3	128.52	1	128.52	128.00	0.2	32,763	0.00%
2022/11/04	7	124.86	23	126.46	129.00	-16	32,663	-0.05%
2022/11/03	15	127.77	4	126.13	127.50	11	32,429	0.03%
2022/11/02	10	126.30	12	127.23	127.50	-2	32,426	-0.01%
2022/11/01	9.1	124.83	1.5	124.67	125.00	7.6	32,127	0.02%
2022/10/31	39	123.69	26	124.67	124.50	13	32,406	0.04%
2022/10/28	8.1	120.51	24	122.67	122.50	-16	32,386	-0.05%
2022/10/27	21	120.12	12	120.46	120.50	9	32,343	0.03%
2022/10/26	11.4	119.05	8	119.38	118.50	3.4	32,566	0.01%
2022/10/25	9	122.11	1	123.00	121.50	8	32,418	0.02%
2022/10/24	8	123.19	12	125.00	122.00	-4	32,909	-0.01%
2022/10/21	10	117.60	26	117.69	116.50	-16	33,140	-0.05%
2022/10/20	30.1	116.45	5	117.20	116.50	25.1	33,587	0.07%
2022/10/19	4	122.50	17	123.91	122.50	-13	33,184	-0.04%
2022/10/18	23	122.33	15	121.33	121.00	8	32,816	0.02%
2022/10/17	20	115.60	67	115.32	119.50	-47	32,568	-0.14%
2022/10/14	54	116.91	21	116.43	118.00	33	32,329	0.10%
2022/10/13	0	0.00	4	108.63	107.50	-4	32,698	-0.01%
2022/10/12	11	113.09	11	113.41	113.00	0	32,790	0.00%
2022/10/11	11	113.23	6	111.58	112.00	5	32,949	0.02%
2022/10/07	3	120.00	1	123.50	120.00	2	33,045	0.01%
2022/10/06	2	122.00	3	124.50	123.50	-1	33,041	0.00%
2022/10/05	24.1	123.32	14	124.04	121.50	10.1	33,122	0.03%
2022/10/04	1	122.50	6	122.33	122.50	-5	32,909	-0.02%
2022/10/03	4	117.63	1	118.50	117.50	3	32,733	0.01%
2022/09/30	15	112.20	16.1	114.91	117.50	-1.1	33,043	0.00%
2022/09/29	12	113.96	6	115.92	113.00	6	33,152	0.02%
2022/09/28	10	120.10	7	115.00	115.00	3	33,183	0.01%
2022/09/27	11	119.68	7	122.36	123.50	4	33,283	0.01%
2022/09/26	3	118.17	0	0.00	118.00	3	33,442	0.01%
2022/09/23	4	123.25	10	124.00	123.00	-6	33,728	-0.02%
2022/09/22	1	123.00	12	124.04	124.00	-11	33,827	-0.03%
2022/09/21	11	127.45	5	127.50	127.50	6	33,785	0.02%
2022/09/20	11.1	130.45	0	0.00	129.00	11.1	34,024	0.03%
2022/09/19	6	132.08	3	132.00	131.50	3	34,086	0.01%
2022/09/16	2	130.50	0.2	133.00	130.00	1.8	34,195	0.01%
2022/09/15	0	136.50	8.7	135.33	133.00	-8.7	34,302	-0.03%
2022/09/14	42.1	133.69	28	134.46	135.50	14.1	34,700	0.04%
2022/09/13	10	140.55	3.2	139.97	139.00	6.8	34,961	0.02%
2022/09/12	1	142.50	0	0.00	142.50	1	35,100	0.00%
2022/09/08	6	139.50	6	139.83	139.50	0	36,276	0.00%
2022/09/07	0	132.50	0	0.00	139.00	0	37,968	0.00%
2022/09/06	2	140.75	4	139.50	139.00	-2	38,164	-0.01%
2022/09/05	17.1	141.06	3	139.17	138.00	14.1	38,203	0.04%
2022/09/02	6	137.58	4	139.38	138.50	2	38,114	0.01%
2022/09/01	38.1	142.94	23	139.63	138.00	15.1	37,632	0.04%
2022/08/31	12	150.54	3.3	150.77	151.50	8.7	36,962	0.02%
2022/08/30	2	152.99	11	153.05	153.00	-9	37,023	-0.02%
2022/08/29	33.1	149.91	2	150.75	151.50	31.1	37,115	0.08%
2022/08/26	2	158.50	2	156.50	156.50	0	36,956	0.00%
2022/08/25	16	155.69	1	154.50	154.50	15	37,138	0.04%
2022/08/24	13	153.92	17	154.50	154.50	-4	37,485	-0.01%
2022/08/23	66	156.51	2	155.00	154.50	64	37,409	0.17%
2022/08/22	3.1	166.66	12	164.21	163.50	-9	37,361	-0.02%
2022/08/19	5.1	162.01	5	162.70	163.50	0.1	37,206	0.00%
2022/08/18	11	156.36	12	156.46	160.00	-1	37,362	0.00%
2022/08/17	13.3	159.93	11	159.32	159.00	2.3	37,299	0.01%
2022/08/16	11.3	162.80	20	162.13	162.50	-8.7	37,334	-0.02%
2022/08/15	9	163.67	12	163.63	163.50	-3	37,170	-0.01%
2022/08/12	2.1	156.24	5.8	157.43	158.00	-3.8	36,528	-0.01%
2022/08/11	4	154.00	4	154.25	152.50	0	36,305	0.00%
2022/08/10	1	150.07	1	154.00	150.00	0	36,250	0.00%
2022/08/09	4.1	154.01	5	154.40	154.00	-1	36,220	0.00%
2022/08/08	23	149.96	1	148.50	153.00	22	36,151	0.06%
2022/08/05	12.1	150.13	14.1	152.21	150.50	-2	36,140	-0.01%
2022/08/04	19	146.50	10	145.75	146.00	9	35,785	0.03%
2022/08/03	24	147.60	5	147.70	147.50	19	35,343	0.05%
2022/08/02	10.2	147.79	23	147.41	148.00	-12.8	35,063	-0.04%
2022/08/01	20.4	155.53	12	155.79	155.00	8.4	34,607	0.02%
2022/07/29	17.7	159.05	16	158.50	158.50	1.7	34,030	0.00%
2022/07/28	34.9	167.34	10	168.85	162.00	24.9	33,366	0.07%
2022/07/27	13.1	174.62	19.2	176.45	179.50	-6.1	32,397	-0.02%
2022/07/26	22	169.09	16	169.47	170.00	6	31,648	0.02%
2022/07/25	9.6	175.32	5	175.30	176.00	4.6	31,695	0.01%
2022/07/22	15	177.43	10	177.50	177.00	5	32,085	0.02%
2022/07/21	2	177.25	7.2	175.09	177.50	-5.2	32,633	-0.02%
2022/07/20	30	168.37	15	170.03	170.50	15	32,356	0.05%
2022/07/19	3.2	164.98	5	164.50	164.00	-1.8	31,985	-0.01%
2022/07/18	13	162.65	12	163.54	163.50	1	31,886	0.00%
2022/07/15	6	155.08	5	154.40	156.50	1	31,603	0.00%
2022/07/14	7	153.00	5	152.70	153.50	2	31,402	0.01%
2022/07/13	2	154.50	1	157.50	149.50	1	31,220	0.00%
2022/07/12	3	152.50	3	148.50	148.50	0	31,142	0.00%
2022/07/11	2	155.75	1	156.00	153.00	1	31,094	0.00%
2022/07/08	7	159.50	3	161.83	157.50	4	30,828	0.01%
2022/07/07	6	154.42	5	155.10	156.50	1	30,399	0.00%
2022/07/06	4.1	152.05	6	150.17	147.50	-1.9	30,012	-0.01%
2022/07/05	8	153.13	11	152.27	153.50	-3	29,996	-0.01%
2022/07/04	0	0.00	2	149.25	149.00	-2	29,582	-0.01%
2022/07/01	3	152.83	4	149.63	146.00	-1	29,430	0.00%
2022/06/30	1	159.00	2	158.50	158.50	-1	29,122	0.00%
2022/06/29	1	161.51	1	162.50	162.50	0	29,127	0.00%
2022/06/28	5	159.00	1	160.00	161.00	4	29,070	0.01%
2022/06/27	7	167.86	5	167.80	167.50	2	29,029	0.01%
2022/06/24	1.4	160.57	1	163.00	160.50	0.4	28,920	0.00%
2022/06/23	4	158.88	3	159.50	159.00	1	28,778	0.00%
2022/06/22	20	162.83	3	160.67	158.00	17	28,839	0.06%
2022/06/21	7	165.72	16	166.28	169.50	-9	28,464	-0.03%
2022/06/20	8	159.69	9	159.50	157.50	-1	28,086	0.00%
2022/06/17	14.3	163.12	8	163.06	166.00	6.3	27,775	0.02%
2022/06/16	24.5	174.83	7	176.79	165.50	17.5	26,598	0.07%
2022/06/15	12.1	190.77	2	186.75	183.00	10.1	24,896	0.04%
2022/06/14	3.1	199.38	7	198.00	201.50	-3.9	24,619	-0.02%
2022/06/13	3.3	200.09	3	200.33	200.00	0.3	24,809	0.00%
2022/06/10	1.1	204.13	2	204.25	206.50	-0.9	25,100	0.00%
2022/06/09	3	206.67	6	207.58	206.50	-3	25,540	-0.01%
2022/06/08	6	204.83	7	203.07	204.50	-1	25,585	0.00%
2022/06/07	4.4	201.69	1	202.50	200.00	3.4	25,898	0.01%
2022/06/06	1	203.00	0	0.00	203.50	1	26,165	0.00%
2022/06/02	6.2	204.02	4	204.00	203.50	2.2	26,590	0.01%
2022/06/01	19.1	207.19	4	206.00	205.50	15.1	26,890	0.06%
2022/05/31	9	214.89	10	215.60	215.50	-1	26,755	0.00%
2022/05/30	5	212.40	16	211.81	213.00	-11	26,804	-0.04%
2022/05/27	7.1	203.57	5	205.70	201.50	2.1	26,707	0.01%
2022/05/26	17.2	204.31	3	201.50	201.50	14.2	27,153	0.05%
2022/05/25	15	209.27	6	207.67	213.00	9	27,629	0.03%
2022/05/24	16.1	207.00	13	206.31	204.00	3.1	28,654	0.01%
2022/05/23	1.2	218.58	1	216.00	216.00	0.2	28,816	0.00%
2022/05/20	2	219.75	2	219.25	217.00	0	29,177	0.00%
2022/05/19	6.1	217.70	3	214.67	219.00	3.1	29,942	0.01%
2022/05/18	7	222.93	9	224.44	222.50	-2	30,060	-0.01%
2022/05/17	4	217.75	2	218.00	219.50	2	30,272	0.01%
2022/05/16	1	216.48	3	221.50	214.50	-2	30,309	-0.01%
2022/05/13	4	213.38	4.2	215.25	215.00	-0.2	30,139	0.00%
2022/05/12	3	212.67	4	212.38	208.50	-1	30,285	0.00%
2022/05/11	5.4	213.19	4	212.00	212.00	1.4	30,484	0.00%
2022/05/10	6	212.42	8	212.00	216.50	-2	30,940	-0.01%
2022/05/09	4	211.50	3.2	213.25	211.00	0.8	30,922	0.00%
2022/05/06	6.2	208.11	5	209.50	208.00	1.2	30,785	0.00%
2022/05/05	13	220.11	14	224.25	218.00	-1	30,673	0.00%
2022/05/04	5	217.40	4	218.63	217.50	1	30,545	0.00%
2022/05/03	1	214.50	5	214.10	213.50	-4	30,705	-0.01%
2022/04/29	9	213.22	11	211.68	213.00	-2	31,125	-0.01%
2022/04/28	5.1	210.78	1	205.50	205.50	4.1	30,759	0.01%
2022/04/27	6	207.00	9	206.83	216.50	-3	30,313	-0.01%
2022/04/26	10	199.85	8	202.94	199.50	2	29,572	0.01%
2022/04/25	8	202.25	6	205.00	202.00	2	29,559	0.01%
2022/04/22	8	210.25	7	211.29	210.00	1	29,503	0.00%
2022/04/21	6.5	219.54	2	219.00	220.00	4.5	29,467	0.02%
2022/04/20	3	219.33	4	214.25	220.00	-1	29,621	0.00%
2022/04/19	2	210.75	2	211.00	210.50	0	29,648	0.00%
2022/04/18	5	206.30	5	200.50	206.50	0	29,942	0.00%
2022/04/15	16	206.31	18	208.64	205.00	-2	30,175	-0.01%
2022/04/14	5	217.90	4	219.13	217.50	1	30,373	0.00%
2022/04/13	5	215.90	4	217.13	216.50	1	30,535	0.00%
2022/04/12	2.1	218.43	1	218.00	215.00	1.1	30,631	0.00%
2022/04/11	4.2	217.45	2	221.00	213.50	2.2	30,835	0.01%
2022/04/08	4	230.75	3	227.50	231.00	1	30,643	0.00%
2022/04/07	9	229.56	5	231.30	227.00	4	30,609	0.01%
2022/04/06	8.2	232.67	9	230.83	230.50	-0.8	30,340	0.00%
2022/04/01	4.1	243.01	2	242.00	243.50	2.1	30,397	0.01%
2022/03/31	1	249.00	0	0.00	249.00	1	30,462	0.00%
2022/03/30	2	249.00	3	249.68	248.50	-1	31,026	0.00%
2022/03/29	10	244.80	9	243.22	244.00	1	30,997	0.00%
2022/03/28	5	240.50	7	240.07	241.00	-2	30,908	-0.01%
2022/03/25	6	242.50	24.3	243.98	246.00	-18.3	30,920	-0.06%
2022/03/24	8.1	238.44	5	238.90	238.50	3.1	31,276	0.01%
2022/03/23	17.1	238.82	9	238.33	239.00	8.1	31,287	0.03%
2022/03/22	2	227.02	1.1	230.64	232.00	0.9	31,155	0.00%
2022/03/21	3	226.00	10.1	226.07	226.00	-7.1	31,103	-0.02%
2022/03/18	12	219.21	7	219.71	219.50	5	31,121	0.02%
2022/03/17	12.1	224.39	12	222.38	225.50	0.1	31,208	0.00%
2022/03/16	19	213.71	15	217.20	212.50	4	31,179	0.01%
2022/03/15	12.1	218.46	11	217.73	217.50	1.1	31,113	0.00%
2022/03/14	6.3	223.54	3	229.00	225.00	3.3	31,009	0.01%
2022/03/11	6	236.42	0	0.00	235.50	6	30,728	0.02%
2022/03/10	6	237.84	9	239.33	241.00	-3	30,780	-0.01%
2022/03/09	4	222.63	4	224.38	227.00	0	30,999	0.00%
2022/03/08	9.2	221.08	7	221.86	216.00	2.2	30,961	0.01%
2022/03/07	8	227.25	22	233.00	222.00	-14	31,407	-0.04%
2022/03/04	4	247.50	5	248.50	245.00	-1	31,477	0.00%
2022/03/03	1	248.50	1	246.50	246.00	0	31,984	0.00%
2022/03/02	6	248.58	5	246.30	250.00	1	32,633	0.00%
2022/03/01	7	248.14	7	251.50	246.50	0	32,721	0.00%
2022/02/25	10	255.45	9	258.11	254.00	1	32,163	0.00%
2022/02/24	4	244.88	13	246.50	243.00	-9	31,324	-0.03%
2022/02/23	10	237.60	4	237.25	240.50	6	30,098	0.02%
2022/02/21	8	240.00	7.1	238.72	237.50	0.9	29,981	0.00%
2022/02/18	6	244.67	34	241.76	242.00	-28	29,739	-0.09%
2022/02/17	4	233.50	6.1	234.95	234.50	-2.1	29,288	-0.01%
2022/02/16	18.1	234.54	21.1	234.12	233.50	-3	29,726	-0.01%
2022/02/15	1	223.50	7	224.22	222.50	-6	29,955	-0.02%
2022/02/14	4	217.50	0	218.00	217.50	4	30,312	0.01%
2022/02/11	12	219.63	19	222.39	222.00	-7	30,787	-0.02%
2022/02/10	1	217.00	0.1	218.00	217.50	0.9	31,135	0.00%
2022/02/09	25.1	219.41	12	215.96	221.50	13.1	31,084	0.04%
2022/02/08	5.2	204.49	0	0.00	205.50	5.2	31,235	0.02%
2022/02/07	4.1	202.64	5	201.20	203.00	-0.9	31,609	0.00%
2022/01/26	4	200.00	4	202.13	200.00	0	32,474	0.00%
2022/01/25	8.3	200.36	7	201.57	200.50	1.3	33,702	0.00%
2022/01/24	4	205.63	8	200.56	207.00	-4	34,432	-0.01%
2022/01/21	19.7	208.44	1	201.50	201.00	18.7	35,464	0.05%
2022/01/20	2.2	215.93	2	219.75	222.00	0.2	36,943	0.00%
2022/01/19	1.1	215.09	1	217.00	215.50	0.1	37,518	0.00%
2022/01/18	2	223.49	3	222.83	222.00	-1	38,503	0.00%
2022/01/17	14	222.25	10	222.80	221.50	4	39,119	0.01%
2022/01/14	2.1	213.18	0	0.00	220.00	2.1	39,465	0.01%
2022/01/13	2	216.50	3.3	216.62	218.00	-1.3	39,962	0.00%
2022/01/12	12	213.46	12	215.00	216.00	0	41,611	0.00%
2022/01/11	16	207.97	17	209.26	208.50	-1	42,418	0.00%
2022/01/10	48	210.79	35	211.67	209.50	13	42,602	0.03%
2022/01/07	15.1	217.60	12	216.04	217.50	3.1	42,644	0.01%
2022/01/06	19.1	223.18	4	225.75	221.00	15.1	42,499	0.04%
2022/01/05	8.1	233.60	5	236.50	230.00	3.1	42,443	0.01%
2022/01/04	6.1	235.20	6	235.33	237.00	0.1	42,333	0.00%
2022/01/03	3.1	233.61	1	239.50	231.00	2.1	42,224	0.00%
2021/12/30	6.1	229.88	5	232.50	231.00	1.1	42,145	0.00%
2021/12/29	5.1	233.61	2	233.00	233.00	3.1	42,103	0.01%
2021/12/27	3	240.33	4	242.88	236.00	-1	42,571	0.00%
2021/12/24	10	239.40	2.1	238.00	239.00	7.9	42,333	0.02%
2021/12/23	16.1	231.29	10.2	236.05	240.00	5.9	42,380	0.01%
2021/12/22	6	225.58	9	226.94	227.50	-3	41,890	-0.01%
2021/12/21	3	217.00	2	220.50	222.50	1	41,888	0.00%
2021/12/20	2.1	223.52	1	224.00	218.00	1.1	42,008	0.00%
2021/12/17	11	225.59	9	228.61	222.00	2	41,913	0.00%
2021/12/16	5.3	222.47	1	224.50	225.00	4.3	41,271	0.01%
2021/12/15	0.1	221.50	0	0.00	221.50	0.1	41,202	0.00%
2021/12/14	2	218.50	5	218.49	216.00	-3	41,149	-0.01%
2021/12/13	12.1	220.01	10.1	221.01	220.50	2	41,250	0.00%
2021/12/10	1.1	223.45	4	223.63	224.50	-2.9	41,011	-0.01%
2021/12/09	3.1	222.11	4	223.50	218.00	-0.9	40,704	0.00%
2021/12/08	2.1	223.62	5.1	223.01	221.00	-3	40,307	-0.01%
2021/12/07	4	217.63	3	221.83	216.50	1	40,093	0.00%
2021/12/06	1	219.00	0	0.00	219.00	1	39,898	0.00%
2021/12/03	2	216.00	1	218.00	217.50	1	40,230	0.00%
2021/12/02	6	219.58	1	215.50	213.00	5	40,435	0.01%
2021/12/01	3	224.16	4	223.38	223.50	-1	40,183	0.00%
2021/11/30	10.1	225.36	9	226.56	228.00	1.1	40,365	0.00%
2021/11/29	12	205.46	23	208.37	213.00	-11	39,603	-0.03%
2021/11/26	28	207.02	15	208.83	207.50	13	39,141	0.03%
2021/11/25	4	206.50	15.2	204.70	210.50	-11.2	38,392	-0.03%
2021/11/24	26	198.96	21	200.93	198.50	5	37,769	0.01%
2021/11/23	0	0.00	4	196.88	197.00	-4	37,719	-0.01%
2021/11/19	1	193.50	1	195.00	195.50	0	37,944	0.00%
2021/11/18	6	192.00	1	192.50	192.50	5	37,931	0.01%
2021/11/17	1	195.00	3	195.67	198.00	-2	37,752	-0.01%
2021/11/16	5.2	195.29	4	195.00	195.00	1.2	37,770	0.00%
2021/11/15	9	199.67	1	200.50	196.00	8	37,550	0.02%
2021/11/12	12	201.88	18.2	201.35	202.00	-6.2	37,218	-0.02%
2021/11/11	8.2	199.73	6	197.50	195.00	2.2	36,710	0.01%
2021/11/10	1	198.00	8	196.25	199.50	-7	36,293	-0.02%
2021/11/09	4	196.75	7	195.71	192.50	-3	36,056	-0.01%
2021/11/08	7	188.71	5	188.70	190.00	2	35,453	0.01%
2021/11/05	9	187.28	15	191.27	195.00	-6	35,339	-0.02%
2021/11/04	14	193.11	16	192.94	190.00	-2	34,840	-0.01%
2021/11/03	19.1	186.78	7	185.29	187.50	12.1	34,226	0.04%
2021/11/02	11	196.05	20	194.73	196.00	-9	33,303	-0.03%
2021/11/01	12.1	193.26	6	190.83	189.00	6.1	32,188	0.02%
2021/10/29	17.1	184.88	29	184.31	190.00	-11.9	31,402	-0.04%
2021/10/28	20	177.65	17	176.91	178.50	3	30,448	0.01%
2021/10/27	0	0.00	4	170.50	171.50	-4	28,531	-0.01%
2021/10/26	14	156.93	12	156.83	156.00	2	28,742	0.01%
2021/10/25	19	146.37	25	149.66	150.50	-6	29,124	-0.02%
2021/10/22	6	143.92	2	145.25	143.50	4	29,002	0.01%
2021/10/21	15	143.13	14	142.61	142.00	1	28,860	0.00%
2021/10/20	24	145.79	23	147.13	145.50	1	28,646	0.00%
2021/10/19	6	137.58	8	138.69	141.50	-2	27,469	-0.01%
2021/10/18	2	128.75	2	129.75	129.00	0	27,003	0.00%
2021/10/15	5	124.00	8	126.44	126.00	-3	27,093	-0.01%
2021/10/14	15	117.33	15	115.97	117.00	0	26,922	0.00%
2021/10/13	12	117.54	10	120.50	116.00	2	26,806	0.01%
2021/10/12	2	123.75	1	126.00	124.00	1	26,618	0.00%
2021/10/08	0	0.00	3	130.00	130.00	-3	26,985	-0.01%
2021/10/07	2	127.00	4	126.88	126.50	-2	27,350	-0.01%
2021/10/06	24	121.90	20	122.63	121.50	4	27,579	0.01%
2021/10/05	3	123.83	5	126.60	125.50	-2	28,182	-0.01%
2021/10/04	13	125.00	12	125.33	122.50	1	28,552	0.00%
2021/10/01	1	130.00	5	128.50	127.50	-4	29,957	-0.01%
2021/09/30	21	131.31	23	127.41	132.00	-2	30,758	-0.01%
2021/09/29	16	130.78	16	132.38	131.00	0	30,847	0.00%
2021/09/28	21	135.76	24	133.35	137.00	-3	31,223	-0.01%
2021/09/27	5	139.40	1.5	140.50	138.00	3.5	31,120	0.01%
2021/09/24	3	144.17	1	143.00	143.00	2	31,299	0.01%
2021/09/23	2	144.25	5	143.80	142.00	-3	31,283	-0.01%
2021/09/22	7.1	141.93	0	0.00	141.00	7.1	31,298	0.02%
2021/09/17	2	144.00	2	146.50	147.50	0	31,413	0.00%
2021/09/16	6	146.41	9	145.89	145.50	-3	31,702	-0.01%
2021/09/15	1	143.50	2	143.50	141.50	-1	32,148	0.00%
2021/09/14	12	143.63	2	144.25	142.50	10	32,906	0.03%
2021/09/13	2	143.50	3	144.67	144.50	-1	34,201	0.00%
2021/09/10	2	144.50	6	144.67	145.50	-4	34,822	-0.01%
2021/09/09	3	143.17	2.2	145.45	144.00	0.8	35,693	0.00%
2021/09/08	34.1	141.62	28	142.55	143.00	6.1	36,309	0.02%
2021/09/07	12	147.71	4	147.50	148.50	8	36,278	0.02%
2021/09/06	11.1	154.05	8	155.25	154.50	3.1	36,028	0.01%
2021/09/03	5	151.40	22	152.14	155.00	-17	36,071	-0.05%
2021/09/02	4	149.25	5	149.30	147.50	-1	36,138	0.00%
2021/09/01	12	148.88	15	148.97	148.50	-3	36,936	-0.01%
2021/08/31	2	146.48	3	146.33	147.50	-1	38,702	0.00%
2021/08/30	3	148.17	5	148.00	148.00	-2	40,199	0.00%
2021/08/27	4	143.88	30	143.58	144.50	-26	40,642	-0.06%
2021/08/26	6	141.58	2	140.50	139.50	4	41,119	0.01%
2021/08/25	4	143.75	13	142.88	142.50	-9	41,272	-0.02%
2021/08/24	0	0.00	17	139.38	136.50	-17	41,305	-0.04%
2021/08/23	5	138.00	6	138.00	138.00	-1	41,850	0.00%
2021/08/20	1	131.00	1	135.00	134.00	0	41,914	0.00%
2021/08/19	5	133.40	4	132.50	131.00	1	41,943	0.00%
2021/08/18	3	126.50	5	133.00	138.00	-2	41,982	0.00%
2021/08/17	22.1	133.18	14	132.57	128.50	8.1	42,183	0.02%
2021/08/16	2	135.00	2	134.75	136.50	0	42,389	0.00%
2021/08/13	20	138.15	4	134.88	135.00	16	42,727	0.04%
2021/08/12	4	140.50	2	141.00	142.00	2	42,740	0.00%
2021/08/11	5	137.80	12	136.67	138.50	-7	42,965	-0.02%
2021/08/10	14	142.11	0	0.00	141.00	14	43,419	0.03%
2021/08/09	5	145.60	1	146.00	145.00	4	43,941	0.01%
2021/08/06	7	146.14	2	146.50	146.00	5	44,561	0.01%
2021/08/05	6	149.25	10	150.50	148.50	-4	44,987	-0.01%
2021/08/04	14	148.50	6	147.58	147.00	8	45,362	0.02%
2021/08/03	11	148.14	8	148.94	150.00	3	45,466	0.01%
2021/08/02	9	146.44	3	145.00	145.50	6	45,164	0.01%
2021/07/30	22	147.59	6	146.75	146.00	16	45,517	0.04%
2021/07/29	14	150.54	38.2	149.48	151.50	-24.2	45,311	-0.05%
2021/07/28	11.1	132.74	6	137.00	138.00	5.1	44,177	0.01%
2021/07/27	11	142.73	18	141.67	142.00	-7	44,252	-0.02%
2021/07/26	1	141.50	24	143.33	146.00	-23	44,447	-0.05%
2021/07/23	14	143.36	6	142.08	139.50	8	45,863	0.02%
2021/07/22	8	143.25	6	143.67	146.50	2	45,892	0.00%
2021/07/21	8	140.88	18.1	143.25	137.50	-10.1	45,871	-0.02%
2021/07/20	19.2	142.58	3	142.00	141.50	16.2	46,677	0.03%
2021/07/19	2.2	140.73	14.2	142.58	142.00	-12	46,741	-0.03%
2021/07/16	7	142.93	5	142.90	143.50	2	46,909	0.00%
2021/07/15	9.2	143.43	8.1	144.32	143.50	1.1	46,916	0.00%
2021/07/14	6	141.50	12	141.17	143.00	-6	46,657	-0.01%
2021/07/13	11.2	141.88	16	139.16	136.00	-4.8	46,685	-0.01%
2021/07/12	39	142.41	8	142.00	140.50	31	46,350	0.07%
2021/07/09	3	141.00	17	140.50	142.50	-14	45,699	-0.03%
2021/07/08	15	143.90	21	142.60	141.00	-6	45,170	-0.01%
2021/07/07	5	137.01	10	137.90	137.00	-5	43,617	-0.01%
2021/07/06	10	133.10	8	134.88	132.50	2	42,823	0.00%
2021/07/05	12	132.66	8	132.06	132.00	4	42,622	0.01%
2021/07/02	3	127.00	3	125.83	126.50	0	42,212	0.00%
2021/07/01	12.1	122.93	7	124.50	123.50	5.1	42,277	0.01%
2021/06/30	4	128.63	3.4	128.59	129.00	0.6	42,027	0.00%
2021/06/29	2	127.75	0	0.00	127.50	2	42,316	0.00%
2021/06/28	3	126.00	3	127.50	129.00	0	42,459	0.00%
2021/06/25	18.4	129.62	11	127.95	127.50	7.4	43,049	0.02%
2021/06/24	10	131.00	1	135.50	131.00	9	42,902	0.02%
2021/06/23	13	134.96	7	132.14	132.00	6	42,736	0.01%
2021/06/22	16	135.03	18	137.06	134.50	-2	42,414	0.00%
2021/06/21	5	131.50	5	131.70	131.00	0	41,300	0.00%
2021/06/18	22	135.68	16	137.03	130.00	6	40,949	0.01%
2021/06/17	12	131.58	36.1	132.32	134.00	-24.1	40,204	-0.06%
2021/06/16	12	127.42	22	129.98	126.00	-10	39,790	-0.03%
2021/06/15	17	128.41	23.1	126.61	127.00	-6.1	39,540	-0.02%
2021/06/11	13	125.46	7	126.07	124.50	6	39,293	0.02%
2021/06/10	21	128.31	11	127.50	129.00	10	38,866	0.03%
2021/06/09	20	128.03	23	128.89	127.00	-3	38,364	-0.01%
2021/06/08	55	127.19	40	128.59	125.50	15	37,625	0.04%
2021/06/07	23	120.85	41	122.52	127.50	-18	35,915	-0.05%
2021/06/04	10.1	117.40	4	117.88	117.50	6.1	34,528	0.02%
2021/06/03	13	120.69	22	116.23	121.50	-9	34,260	-0.03%
2021/06/02	4	111.38	1	110.50	110.50	3	33,571	0.01%
2021/06/01	4	113.25	0	0.00	113.00	4	33,590	0.01%
2021/05/31	5.1	108.58	29	110.79	112.50	-23.9	33,698	-0.07%
2021/05/28	3	102.50	11	104.05	104.50	-8	33,554	-0.02%
2021/05/27	15	101.13	10	100.50	101.00	5	33,888	0.01%
2021/05/26	3	103.00	0	0.00	103.00	3	34,331	0.01%
2021/05/25	5	106.10	4	106.50	105.50	1	35,061	0.00%
2021/05/24	3	101.00	3	102.50	103.50	0	36,108	0.00%
2021/05/21	2	98.00	4	99.48	100.50	-2	37,302	-0.01%
2021/05/20	10	97.99	9	98.32	94.60	1	37,401	0.00%
2021/05/19	6	98.80	6	97.97	98.10	0	37,295	0.00%
2021/05/18	8	98.51	5	100.10	99.70	3	37,232	0.01%
2021/05/17	3	95.90	6	94.12	93.10	-3	37,215	-0.01%
2021/05/14	33	97.37	7	97.54	95.00	26	37,677	0.07%
2021/05/13	5	92.04	28	93.01	94.60	-23	38,375	-0.06%
2021/05/12	14	90.88	27	94.63	91.20	-13	38,151	-0.03%
2021/05/11	4	97.03	4	98.83	96.40	0	37,916	0.00%
2021/05/10	3	102.50	0	0.00	101.50	3	37,896	0.01%
2021/05/07	16	106.56	16	107.09	106.50	0	37,982	0.00%
2021/05/06	27	105.24	17	102.82	106.50	10	37,971	0.03%
2021/05/05	35	99.40	32	102.98	99.00	3	37,700	0.01%
2021/05/04	1	107.00	9	105.17	104.50	-8	37,873	-0.02%
2021/05/03	46	109.85	45	113.28	109.50	1	37,914	0.00%
2021/04/29	33	115.98	43.2	116.54	115.00	-10.2	38,351	-0.03%
2021/04/28	7	110.93	10	108.80	112.50	-3	36,899	-0.01%
2021/04/27	1	101.50	14	102.29	102.50	-13	36,684	-0.04%
2021/04/26	9	98.51	51	98.06	99.80	-42	36,282	-0.12%
2021/04/23	10	93.86	24	93.50	94.20	-14	35,756	-0.04%
2021/04/22	9	92.33	2.1	92.97	90.80	6.9	36,308	0.02%
2021/04/21	16	93.31	18.1	93.62	92.60	-2.1	36,378	-0.01%
2021/04/20	21	93.81	12	93.39	93.30	9	37,309	0.02%
2021/04/19	6	92.98	16	93.04	93.20	-10	38,595	-0.03%
2021/04/16	24	89.77	26	88.35	90.10	-2	38,726	-0.01%
2021/04/15	33	87.88	33	87.45	87.90	0	39,070	0.00%
2021/04/14	1	86.60	2	86.80	87.50	-1	39,642	0.00%
2021/04/13	6	89.92	2	89.55	88.00	4	41,201	0.01%
2021/04/12	12	89.88	7	91.07	89.60	5	42,270	0.01%
2021/04/09	29	91.88	0	0.00	91.70	29	43,353	0.07%
2021/04/08	25	92.96	19	90.85	92.90	6	43,479	0.01%
2021/04/07	28	91.83	46	91.97	91.40	-18	43,664	-0.04%
2021/04/06	3	92.97	2	92.90	93.10	1	43,839	0.00%
2021/04/01	6	91.40	1.4	92.76	91.60	4.7	43,770	0.01%
2021/03/31	71	91.72	54.2	91.73	91.50	16.8	43,520	0.04%
2021/03/30	46	92.43	41	92.28	91.20	5	43,491	0.01%
2021/03/29	9	89.99	15	89.65	89.80	-6	43,283	-0.01%
2021/03/26	14.2	89.01	30	88.42	89.90	-15.8	43,297	-0.04%
2021/03/25	63	86.15	52	87.36	85.90	11	43,389	0.03%
2021/03/24	30	87.90	51	88.44	87.90	-21	43,405	-0.05%
2021/03/23	41	88.21	35	88.42	88.00	6	44,490	0.01%
2021/03/22	57	87.70	60	87.82	87.70	-3	45,900	-0.01%
2021/03/19	36	89.34	50	89.70	89.00	-14	46,716	-0.03%
2021/03/18	1	93.70	7	92.64	92.10	-6	46,643	-0.01%
2021/03/17	1	91.30	3	91.57	90.90	-2	47,115	0.00%
2021/03/16	5	90.68	5	91.76	90.70	0	47,263	0.00%
2021/03/15	24	90.57	20	90.45	90.60	4	47,636	0.01%
2021/03/12	18	91.59	16	91.78	91.50	2	47,867	0.00%
2021/03/11	14	90.78	7	90.83	92.90	7	47,966	0.01%
2021/03/10	13	88.88	13	88.54	88.70	0	48,491	0.00%
2021/03/09	105	87.16	95	87.99	86.60	10	48,790	0.02%	大買/
2021/03/08	1	92.90	2	91.25	90.20	-1	48,940	0.00%
2021/03/05	7	91.54	2	91.95	91.20	5	50,104	0.01%
2021/03/04	65	92.86	48	91.98	92.70	17	52,442	0.03%
2021/03/03	60	91.85	65	92.00	91.80	-5	53,757	-0.01%
2021/03/02	25	95.73	7	98.90	94.30	18	55,577	0.03%
2021/02/26	76	97.00	84.3	97.26	97.50	-8.3	56,057	-0.01%
2021/02/25	101	97.33	95	97.54	95.60	6	56,942	0.01%	大買/
2021/02/24	54	98.76	51	98.88	97.00	3	57,015	0.01%
2021/02/23	87	99.85	104	99.94	99.60	-17	55,581	-0.03%	大賣/
2021/02/22	7	95.56	13	94.71	95.40	-6	54,311	-0.01%
2021/02/19	4	91.93	3	92.20	91.60	1	53,977	0.00%
2021/02/18	9	91.41	11	91.14	91.60	-2	54,251	0.00%
2021/02/17	80	91.42	89	91.46	91.60	-9	54,421	-0.02%
2021/02/05	52	86.89	31	87.62	89.70	21	54,179	0.04%
2021/02/04	81	83.80	76	84.66	84.10	5	53,694	0.01%
2021/02/03	44	86.45	51	87.97	86.30	-7	53,575	-0.01%
2021/02/02	2	88.55	2	87.75	88.70	0	54,535	0.00%
2021/02/01	43	86.83	42	85.22	85.80	1	54,538	0.00%
2021/01/29	33	87.24	25	87.87	86.50	8	55,129	0.01%
2021/01/28	54	88.43	48	89.07	88.10	6	55,493	0.01%
2021/01/27	15	93.06	8	93.21	92.60	7	55,971	0.01%
2021/01/26	17	96.62	19	96.25	94.00	-2	56,395	0.00%
2021/01/25	42	96.97	31	96.98	95.70	11	57,058	0.02%
2021/01/22	22	100.30	33	98.39	101.00	-11	57,884	-0.02%
2021/01/21	3	94.27	3	94.77	95.60	0	59,732	0.00%
2021/01/20	34	92.53	34	93.13	92.40	0	61,407	0.00%
2021/01/19	20	96.45	29	96.49	96.40	-9	61,789	-0.01%
2021/01/18	10	95.81	20	97.67	95.00	-10	61,976	-0.02%
2021/01/15	10	98.52	17	98.86	100.00	-7	61,555	-0.01%
2021/01/14	8	97.90	9	97.37	96.70	-1	61,284	0.00%
2021/01/13	99	100.67	87	100.47	97.60	12	61,781	0.02%
2021/01/12	49	97.00	63	96.69	99.40	-14	61,431	-0.02%
2021/01/11	65	93.46	69	94.06	94.90	-4	60,811	-0.01%
2021/01/08	7	91.11	26	90.89	90.20	-19	61,011	-0.03%
2021/01/07	54	92.03	39	91.80	92.10	15	61,312	0.02%
2021/01/06	282	94.37	274	94.38	91.10	8	61,376	0.01%	大買/大賣/
2021/01/05	20	90.93	19	92.03	94.30	1	60,159	0.00%
2021/01/04	29	90.76	27	90.80	90.50	2	60,302	0.00%
2020/12/31	5	87.82	8	87.58	87.40	-3	60,960	0.00%
2020/12/30	2	86.85	5	87.02	86.90	-3	61,035	0.00%
2020/12/29	8	85.96	14	86.28	85.70	-6	61,404	-0.01%
2020/12/28	0	0.00	1	84.90	85.30	-1	61,824	0.00%
2020/12/25	2	83.95	5	84.08	84.00	-3	62,192	0.00%
2020/12/24	12	85.28	7	85.13	84.50	5	63,048	0.01%
2020/12/23	32	84.53	10	85.78	86.20	22	63,601	0.03%
2020/12/22	22	83.76	22	83.35	82.10	0	63,628	0.00%
2020/12/21	31	83.44	35	83.06	84.40	-4	63,914	-0.01%
2020/12/18	6	86.68	7	86.36	85.60	-1	63,587	0.00%
2020/12/17	173	87.67	172	86.92	86.00	1	63,837	0.00%	大買/大賣/
2020/12/16	130	87.50	117	87.53	86.70	13	63,035	0.02%	大買/大賣/
2020/12/15	19	85.19	25	85.60	85.80	-6	61,831	-0.01%
2020/12/14	10	84.00	14	82.75	83.80	-4	61,512	-0.01%
2020/12/11	44	81.89	46	82.63	81.60	-2	61,773	0.00%
2020/12/10	14	82.46	10	82.70	82.20	4	62,338	0.01%
2020/12/09	10	83.64	10	83.28	83.20	0	62,771	0.00%
2020/12/08	2	83.60	5	83.88	84.50	-3	62,827	0.00%
2020/12/07	6	82.20	13	81.86	82.00	-7	62,863	-0.01%
2020/12/04	28	81.71	27	82.28	81.30	1	62,840	0.00%
2020/12/03	18	84.29	15	84.27	83.70	3	62,580	0.00%
2020/12/02	10	85.71	36	86.24	85.20	-26	63,063	-0.04%
2020/12/01	25	85.89	18	85.86	84.70	7	63,151	0.01%
2020/11/30	60	91.99	51	91.23	89.90	9	62,581	0.01%
2020/11/27	232	90.76	226	90.76	90.40	6	60,742	0.01%	大買/大賣/
2020/11/26	114	88.87	125	88.48	89.60	-11	60,438	-0.02%	大買/大賣/
2020/11/25	117	84.19	117	84.03	83.10	0	58,650	0.00%	大買/大賣/
2020/11/24	27	82.06	46	82.50	82.00	-19	58,605	-0.03%
2020/11/23	194	78.16	198	78.24	78.70	-4	57,910	-0.01%	大買/大賣/
2020/11/20	0	0.00	4	75.38	75.70	-4	57,502	-0.01%
2020/11/19	5	75.22	1	76.10	74.90	4	58,172	0.01%
2020/11/18	3	75.03	5	75.32	75.50	-2	59,352	0.00%
2020/11/17	8	75.28	15	75.36	74.60	-7	61,134	-0.01%
2020/11/16	3	74.20	4	74.73	74.60	-1	62,521	0.00%
2020/11/13	3	72.67	3	72.83	74.10	0	63,706	0.00%
2020/11/12	17	73.81	14	73.76	72.60	3	64,521	0.00%
2020/11/11	314	73.63	312	73.74	74.30	2	65,185	0.00%	大買/大賣/
2020/11/10	15	71.44	22	71.66	71.50	-7	66,517	-0.01%
2020/11/09	17	69.52	12	69.75	69.50	5	69,019	0.01%
2020/11/06	12	70.38	15	69.89	68.80	-3	71,463	0.00%
2020/11/05	29	68.56	26	68.26	68.80	3	72,740	0.00%
2020/11/04	49	68.06	52	68.07	68.80	-3	72,944	0.00%
2020/11/03	23	66.06	6	66.23	66.30	17	72,802	0.02%
2020/11/02	215	65.76	183	65.96	65.20	32	73,546	0.04%	大買/大賣/
2020/10/30	360	68.46	391	68.64	68.20	-31	74,091	-0.04%	大買/大賣/
2020/10/29	80	68.31	29	68.71	67.90	51	73,573	0.07%
2020/10/28	188	76.00	171	75.93	74.90	17	71,088	0.02%	大買/大賣/
2020/10/27	27	82.72	32	83.37	81.60	-5	70,088	-0.01%
2020/10/26	17	84.94	21	84.20	85.40	-4	70,887	-0.01%
2020/10/23	19	85.50	10	86.12	85.10	9	71,376	0.01%
2020/10/22	288	86.51	280	86.41	87.30	8	72,429	0.01%	大買/大賣/
2020/10/21	99	87.51	110	87.61	86.40	-11	72,400	-0.02%	大賣/
2020/10/20	15	86.74	16	86.79	88.00	-1	71,906	0.00%
2020/10/19	219	86.44	221	86.59	85.50	-2	71,528	0.00%	大買/大賣/
2020/10/16	91	84.58	96	84.72	83.70	-5	71,336	-0.01%
2020/10/15	20	86.27	20	86.30	85.50	0	71,712	0.00%
2020/10/14	70	85.91	65	86.05	85.60	5	71,470	0.01%
2020/10/13	8	83.85	7	84.39	85.50	1	71,194	0.00%
2020/10/12	29	85.53	21	84.85	85.20	8	70,769	0.01%
2020/10/08	326	82.59	378	82.77	84.80	-52	69,865	-0.07%	大買/大賣/
2020/10/07	31	78.73	30	79.02	79.00	1	68,398	0.00%
2020/10/06	119	78.07	112	78.23	77.70	7	68,258	0.01%	大買/大賣/
2020/10/05	21	76.61	16	76.71	78.20	5	67,908	0.01%
2020/09/30	12	74.00	22	73.40	74.40	-10	67,513	-0.01%
2020/09/29	37	76.58	38	75.64	74.10	-1	67,447	0.00%
2020/09/28	34	76.22	32	76.61	77.50	2	67,495	0.00%
2020/09/25	41	72.16	40	72.01	72.50	1	68,043	0.00%
2020/09/24	9	74.83	6	75.05	73.80	3	68,601	0.00%
2020/09/23	8	77.74	8	77.95	77.30	0	68,536	0.00%
2020/09/22	4	78.68	11	78.32	77.40	-7	69,533	-0.01%
2020/09/21	11	78.65	9	78.79	78.90	2	70,822	0.00%
2020/09/18	36	78.63	12	78.75	78.20	24	70,780	0.03%
2020/09/17	15	79.45	8	78.96	80.20	7	71,756	0.01%
2020/09/16	13	77.91	18	77.99	77.90	-5	71,586	-0.01%
2020/09/15	11	77.10	9	77.89	76.30	2	71,361	0.00%
2020/09/14	9	74.27	10	75.47	76.00	-1	70,461	0.00%
2020/09/11	24	72.80	32	72.58	72.30	-8	70,578	-0.01%
2020/09/10	11	72.79	3	72.43	72.90	8	70,539	0.01%
2020/09/09	9	73.01	10	72.90	73.90	-1	70,631	0.00%
2020/09/08	13	73.94	14	73.29	73.20	-1	70,710	0.00%
2020/09/07	197	72.07	199	72.03	72.10	-2	70,942	0.00%	大買/大賣/
2020/09/04	19	76.23	8	76.31	75.70	11	71,624	0.02%
2020/09/03	156	79.09	157	79.04	78.60	-1	72,189	0.00%	大買/大賣/
2020/09/02	19	76.93	16	76.94	76.80	3	71,634	0.00%
2020/09/01	160	77.09	159	77.18	77.40	1	71,278	0.00%	大買/大賣/
2020/08/31	84	74.59	83	73.87	73.60	1	70,230	0.00%
2020/08/28	189	76.01	184	76.37	74.50	5	70,159	0.01%	大買/大賣/
2020/08/27	108	78.81	100	78.41	77.30	8	69,615	0.01%	大買/
2020/08/26	168	79.19	176	79.31	79.60	-8	70,441	-0.01%	大買/大賣/
2020/08/25	39	79.67	36	80.13	78.70	3	71,019	0.00%
2020/08/24	21	77.55	13	78.11	79.20	8	70,251	0.01%
2020/08/21	156	81.32	166	81.57	80.60	-10	69,177	-0.01%	大買/大賣/
2020/08/20	43	81.87	15	84.25	79.70	28	67,258	0.04%
2020/08/19	197	87.69	183	87.72	88.50	14	65,728	0.02%	大買/大賣/
2020/08/18	13	84.15	13	84.03	84.10	0	64,433	0.00%
2020/08/17	11	83.76	14	83.84	83.00	-3	63,683	0.00%
2020/08/14	140	84.97	134.2	85.34	85.00	5.8	62,732	0.01%	大買/大賣/
2020/08/13	328	89.15	327	88.81	80.60	1	60,857	0.00%	大買/大賣/
2020/08/12	338	85.46	335	85.64	89.00	3	58,690	0.01%	大買/大賣/
2020/08/11	310	79.86	318	80.33	81.60	-8	56,951	-0.01%	大買/大賣/
2020/08/10	14	76.38	8	76.99	76.00	6	55,194	0.01%
2020/08/07	55	75.19	64	75.55	75.50	-9	54,697	-0.02%
2020/08/06	287	75.03	275	75.20	76.10	12	54,167	0.02%	大買/大賣/
2020/08/05	39	72.83	46	72.84	73.70	-7	52,876	-0.01%
2020/08/04	264	66.59	270	66.84	67.00	-6	51,476	-0.01%	大買/大賣/
2020/08/03	4	63.80	1	64.20	63.40	3	51,017	0.01%
2020/07/31	231	63.53	237	63.60	64.30	-6	51,372	-0.01%	大買/大賣/
2020/07/30	295	62.51	330	62.45	62.90	-35	50,629	-0.07%	大買/大賣/
2020/07/29	18	58.47	21	58.80	59.00	-3	49,351	-0.01%
2020/07/28	56	58.97	74	58.83	59.40	-18	48,793	-0.04%
2020/07/27	5	56.66	5	55.96	56.50	0	48,176	0.00%
2020/07/24	8	54.70	1	55.30	54.70	7	49,017	0.01%
2020/07/23	9	56.84	9	56.41	56.30	0	49,234	0.00%
2020/07/22	66	56.81	65	56.56	56.50	1	49,184	0.00%
2020/07/21	80	56.29	124	56.59	56.60	-44	48,638	-0.09%	大賣/
2020/07/20	9	52.50	7	52.99	53.40	2	47,666	0.00%
2020/07/17	30	51.81	1	51.90	50.80	29	47,414	0.06%
2020/07/16	19	52.39	1	52.20	52.40	18	47,493	0.04%
2020/07/15	13	52.55	4	52.25	51.80	9	47,550	0.02%
2020/07/14	14	52.70	3	52.60	52.20	11	47,732	0.02%
2020/07/13	0	0.00	18	54.21	53.90	-18	47,803	-0.04%
2020/07/10	23	55.23	3	55.80	54.40	20	48,323	0.04%
2020/07/09	2	56.45	4	56.60	56.50	-2	48,738	0.00%
2020/07/08	1	56.30	4	56.30	56.30	-3	49,117	-0.01%
2020/07/07	4	56.30	23	56.37	55.90	-19	48,970	-0.04%
2020/07/06	9	56.83	14	56.20	57.30	-5	48,832	-0.01%
2020/07/03	99	52.59	100	52.93	53.50	-1	48,232	0.00%
2020/07/02	11	50.25	4.4	50.44	50.80	6.6	47,947	0.01%
2020/07/01	65	50.96	54	50.91	49.45	11	47,983	0.02%
2020/06/30	37	48.65	40	49.29	50.10	-3	47,110	-0.01%
2020/06/29	14	46.99	6	46.55	46.30	8	46,253	0.02%
2020/06/24	17	47.19	51	46.84	47.00	-34	46,104	-0.07%
2020/06/23	2	46.40	28	46.33	46.10	-26	45,327	-0.06%
2020/06/22	7	45.86	6	45.90	45.85	1	45,315	0.00%
2020/06/19	0	0.00	4	45.76	45.95	-4	45,664	-0.01%
2020/06/18	54	45.83	6	45.68	45.75	48	45,725	0.10%
2020/06/17	3	45.18	2	45.18	45.00	1	45,501	0.00%
2020/06/16	4	45.20	4	44.94	45.00	0	45,354	0.00%
2020/06/15	21	44.68	19	44.36	44.00	2	45,893	0.00%
2020/06/12	3	44.75	3	44.42	44.80	0	45,967	0.00%
2020/06/11	33	45.61	29	46.22	44.65	4	45,829	0.01%
2020/06/10	8	45.11	34	45.16	45.20	-26	44,609	-0.06%
2020/06/09	1	43.85	0	0.00	43.30	1	43,921	0.00%
2020/06/08	2	44.13	2	44.25	43.85	0	44,642	0.00%
2020/06/05	26	44.87	6	44.93	44.80	20	44,671	0.04%
2020/06/04	2	44.40	1	44.50	44.80	1	44,895	0.00%
2020/06/03	2	43.73	3	43.68	43.80	-1	44,819	0.00%
2020/06/02	7	45.76	24	44.48	43.40	-17	44,441	-0.04%
2020/06/01	6	42.40	37	42.13	44.10	-31	43,713	-0.07%
2020/05/28	3	41.15	4	40.74	40.40	-1	43,321	0.00%
2020/05/27	10	40.40	0	0.00	39.90	10	43,190	0.02%
2020/05/26	2	40.15	6	40.29	40.00	-4	43,422	-0.01%
2020/05/25	4	39.45	6	39.13	39.40	-2	43,314	0.00%
2020/05/22	14	40.29	2	39.70	39.15	12	43,210	0.03%
2020/05/21	15	40.56	14	40.31	40.75	1	42,963	0.00%
2020/05/20	15	39.70	12	39.56	39.60	3	42,730	0.01%
2020/05/19	53	38.35	18	37.99	39.10	35	42,249	0.08%
2020/05/18	20	39.65	50	39.60	39.55	-30	40,794	-0.07%
2020/05/15	8	43.67	7	43.77	43.90	1	39,772	0.00%
2020/05/14	1	42.70	1	44.35	42.80	0	39,458	0.00%
2020/05/13	15	45.17	1	45.45	44.70	14	39,414	0.04%
2020/05/12	1	44.90	0	0.00	45.00	1	39,518	0.00%
2020/05/11	30	45.81	28	45.41	44.95	2	40,066	0.00%
2020/05/08	1	45.10	3	45.07	44.70	-2	39,944	-0.01%
2020/05/07	10	44.28	12	44.25	44.30	-2	39,895	-0.01%
2020/05/06	0	0.00	2	43.10	43.05	-2	39,295	-0.01%
2020/05/05	7	43.40	10	43.69	42.50	-3	39,282	-0.01%
2020/05/04	7	42.69	0	0.00	43.00	7	39,354	0.02%
2020/04/30	6	42.84	4	42.84	42.85	2	39,758	0.01%
2020/04/29	6	40.70	20	41.13	42.00	-14	39,510	-0.04%
2020/04/28	8	39.28	17	39.34	39.45	-9	38,831	-0.02%
2020/04/27	12	38.59	31	38.52	38.30	-19	38,629	-0.05%
2020/04/23	14	37.59	14	37.62	37.60	0	38,911	0.00%
2020/04/21	4	36.55	2	36.85	36.65	2	39,455	0.01%
2020/04/20	15	38.00	0	0.00	38.10	15	40,149	0.04%
2020/04/17	2	38.13	1	37.90	38.10	1	40,384	0.00%
2020/04/16	26	37.12	30	38.34	38.10	-4	40,082	-0.01%
2020/04/15	13	38.61	8	38.88	37.40	5	39,668	0.01%
2020/04/14	190	38.38	228	38.13	38.15	-38	38,970	-0.10%	大買/大賣/
2020/04/13	578	36.02	578	35.99	35.55	0	38,277	0.00%	大買/大賣/
2020/04/10	21	34.72	8	34.61	35.00	13	37,686	0.03%
2020/04/09	7	34.91	15	35.33	34.70	-8	37,724	-0.02%
2020/04/07	9	33.26	88	32.88	33.15	-79	36,620	-0.22%
2020/04/06	80	31.82	6	31.20	31.35	74	35,705	0.21%
2020/04/01	31	31.88	23	31.77	31.70	8	35,234	0.02%
2020/03/31	35	32.19	92	32.17	32.00	-57	35,038	-0.16%
2020/03/30	2	30.53	6	30.43	30.90	-4	34,207	-0.01%
2020/03/27	28	30.47	30	31.44	30.25	-2	34,448	-0.01%
2020/03/26	48	31.08	19	30.57	31.00	29	34,488	0.08%
2020/03/25	27	31.00	53	30.86	31.10	-26	34,099	-0.08%
2020/03/24	47	28.70	26	28.88	28.60	21	33,725	0.06%
2020/03/23	31	27.22	57	27.29	27.05	-26	33,364	-0.08%
2020/03/20	53	27.04	6	26.68	27.05	47	33,143	0.14%
2020/03/19	14	24.79	22	25.22	24.60	-8	33,038	-0.02%
2020/03/18	33	27.08	38	27.28	26.20	-5	32,226	-0.02%
2020/03/17	6	27.11	3	26.90	26.50	3	31,953	0.01%
2020/03/16	6	30.75	3	29.73	28.40	3	31,401	0.01%
2020/03/13	13	30.37	1	30.80	31.45	12	31,149	0.04%
2020/03/12	14	34.80	7	34.28	33.70	7	30,591	0.02%
2020/03/11	18	38.34	6	39.10	37.40	12	29,728	0.04%
2020/03/10	25	38.61	9	38.82	38.95	16	29,350	0.05%
2020/03/09	3	40.47	3	39.50	39.50	0	28,782	0.00%
2020/03/06	18	41.65	15	41.83	41.60	3	28,629	0.01%
2020/03/05	57	42.49	58	41.85	41.90	-1	29,206	0.00%
2020/03/04	12	41.54	20	41.67	41.40	-8	28,573	-0.03%
2020/03/03	11	41.50	15	41.84	41.45	-4	28,765	-0.01%
2020/03/02	11	39.10	146	39.20	39.25	-135	28,375	-0.48%	大賣/鉅額交易
2020/02/27	37	39.64	9	40.21	40.00	28	28,339	0.10%
2020/02/26	8	41.69	6	41.97	41.25	2	28,229	0.01%
2020/02/25	8	41.92	8	42.03	41.75	0	28,242	0.00%
2020/02/24	5	41.84	15	42.05	42.45	-10	28,228	-0.04%
2020/02/21	5	42.06	3	42.30	41.70	2	28,350	0.01%
2020/02/20	5	42.28	7	42.49	42.00	-2	28,511	-0.01%
2020/02/19	4	41.89	7	41.86	41.75	-3	28,704	-0.01%
2020/02/18	3	41.12	6	41.06	41.10	-3	29,215	-0.01%
2020/02/17	7	41.32	2	41.63	41.35	5	29,396	0.02%
2020/02/14	119	42.42	3	41.87	41.50	116	29,899	0.39%	大買/鉅額交易
2020/02/13	17	42.26	5	42.58	42.05	12	30,681	0.04%
2020/02/12	7	42.30	19	42.44	42.85	-12	31,059	-0.04%
2020/02/11	3	40.20	6	40.31	40.30	-3	30,346	-0.01%
2020/02/10	33	39.30	39	39.48	39.85	-6	30,380	-0.02%
2020/02/07	9	39.17	6	39.17	38.90	3	30,561	0.01%
2020/02/06	1	39.55	2	39.83	40.20	-1	30,529	0.00%
2020/02/05	20	39.64	4	39.80	39.15	16	30,330	0.05%
2020/02/04	4	38.91	18	38.37	40.25	-14	29,924	-0.05%
2020/02/03	7	36.55	3	36.85	36.75	4	29,326	0.01%
2020/01/31	326	38.38	324	38.57	38.65	2	29,221	0.01%	大買/大賣/
2020/01/30	4	40.55	2	40.43	40.35	2	28,739	0.01%
2020/01/20	40	44.50	76	44.68	44.80	-36	28,516	-0.13%
2020/01/17	10	43.62	4	43.94	43.25	6	28,408	0.02%
2020/01/16	24	43.95	5.2	43.84	43.60	18.8	28,750	0.07%
2020/01/15	84	45.26	83	45.42	44.75	1	28,458	0.00%
2020/01/14	4	45.63	49	45.17	45.40	-45	29,106	-0.15%
2020/01/13	50	43.68	53	43.88	43.90	-3	28,019	-0.01%
2020/01/10	2	42.20	4	42.09	42.40	-2	27,883	-0.01%
2020/01/09	3	40.98	1	41.50	41.05	2	28,095	0.01%
2020/01/08	3	40.73	4	40.49	40.45	-1	28,732	0.00%
2020/01/07	3	41.48	3	41.32	41.30	0	29,020	0.00%
2020/01/06	6	41.08	8	41.15	41.35	-2	29,488	-0.01%
2020/01/03	4	43.23	0	0.00	42.50	4	29,657	0.01%
2020/01/02	6	42.88	30	42.82	43.60	-24	29,556	-0.08%
2019/12/31	9	41.80	4	41.95	42.00	5	29,407	0.02%
2019/12/30	19	41.65	6	41.71	41.80	13	29,720	0.04%
2019/12/27	14	41.61	5	41.68	41.65	9	29,875	0.03%
2019/12/26	11	41.36	0	0.00	41.10	11	30,009	0.04%
2019/12/25	180	41.52	172	41.65	41.50	8	30,110	0.03%	大買/大賣/
2019/12/24	8	41.49	4	41.70	42.25	4	30,221	0.01%
2019/12/23	18	42.94	4	41.93	41.50	14	29,838	0.05%
2019/12/19	5	43.96	3	44.27	43.90	2	29,698	0.01%
2019/12/18	28	44.92	2	44.80	44.80	26	29,918	0.09%
2019/12/17	11	45.95	7	45.86	45.75	4	30,235	0.01%
2019/12/16	6	44.67	18	44.99	45.40	-12	30,282	-0.04%
2019/12/12	7	44.76	11	44.80	44.75	-4	30,970	-0.01%
2019/12/11	5	44.04	3	44.05	43.90	2	31,881	0.01%
2019/12/10	5	43.79	3	43.87	44.00	2	32,413	0.01%
2019/12/09	1	44.55	1	44.70	44.35	0	32,396	0.00%
2019/12/06	14	45.00	15	45.27	44.75	-1	33,039	0.00%
2019/12/05	9	44.74	2	44.70	44.60	7	33,533	0.02%
2019/12/04	3	44.43	1	44.40	44.20	2	34,215	0.01%
2019/12/03	58	44.46	55	44.80	44.80	3	36,255	0.01%
2019/12/02	107	44.24	93	44.10	44.15	14	36,548	0.04%	大買/
2019/11/29	65	46.31	55	46.59	46.15	10	37,032	0.03%
2019/11/28	228	47.53	215	47.62	47.00	13	36,977	0.04%	大買/大賣/
2019/11/27	8	47.09	9	47.04	47.00	-1	36,689	0.00%
2019/11/26	4	46.86	4	46.98	46.35	0	36,692	0.00%
2019/11/25	4	46.90	2	46.35	46.35	2	36,504	0.01%
2019/11/22	76	47.30	72	47.37	47.00	4	36,500	0.01%
2019/11/21	1	48.10	23	48.08	48.00	-22	36,640	-0.06%
2019/11/20	4	48.36	2	48.48	48.80	2	37,003	0.01%
2019/11/19	15	49.17	3	48.62	48.55	12	37,762	0.03%
2019/11/18	67	49.70	49	49.72	49.65	18	37,745	0.05%
2019/11/15	29	49.27	43	49.75	48.50	-14	37,910	-0.04%
2019/11/14	42	48.51	26	48.15	48.10	16	37,402	0.04%
2019/11/13	26	48.68	20	48.60	48.30	6	37,744	0.02%
2019/11/12	173	49.03	187	49.13	50.00	-14	38,117	-0.04%	大買/大賣/
2019/11/11	13	47.83	32	47.46	47.10	-19	38,339	-0.05%
2019/11/08	1	46.20	0	0.00	46.00	1	37,832	0.00%
2019/11/07	52	44.94	54	44.95	45.90	-2	38,154	-0.01%
2019/11/06	147	45.65	145	45.86	45.20	2	38,583	0.01%	大買/大賣/
2019/11/05	3	48.03	2	47.95	47.50	1	38,615	0.00%
2019/11/04	3	47.70	0	0.00	47.40	3	39,116	0.01%
2019/11/01	58	47.16	50	46.80	47.20	8	39,316	0.02%
2019/10/31	5	47.85	16	47.39	47.15	-11	40,213	-0.03%
2019/10/30	12	48.12	9	47.89	48.25	3	40,268	0.01%
2019/10/29	5	47.52	2	47.33	46.90	3	40,202	0.01%
2019/10/28	3	47.68	18	48.14	47.50	-15	40,359	-0.04%
2019/10/25	3	48.32	4	48.13	48.20	-1	40,460	0.00%
2019/10/24	44	48.27	33	48.21	48.15	11	40,493	0.03%
2019/10/23	38	47.94	35	48.12	48.25	3	40,302	0.01%
2019/10/22	11	47.25	22	47.93	48.25	-11	40,503	-0.03%
2019/10/21	3	46.00	1	46.50	45.85	2	40,114	0.00%
2019/10/18	5	46.59	2	47.00	46.20	3	40,718	0.01%
2019/10/17	21	47.35	5	47.52	47.00	16	42,029	0.04%
2019/10/16	7	47.75	56	47.72	47.80	-49	43,605	-0.11%
2019/10/15	11	46.23	27	46.46	46.55	-16	43,671	-0.04%
2019/10/14	25	46.03	12	46.12	46.35	13	43,508	0.03%
2019/10/09	8	43.91	6	43.85	43.10	2	43,186	0.00%
2019/10/08	7	45.91	1	45.60	45.60	6	43,288	0.01%
2019/10/07	7	46.49	17	46.42	46.40	-10	43,819	-0.02%
2019/10/04	4	46.04	14	45.85	45.30	-10	44,048	-0.02%
2019/10/03	8	44.13	7	44.22	45.15	1	44,257	0.00%
2019/10/02	21	44.54	16	44.81	44.80	5	44,342	0.01%
2019/10/01	4	44.36	3	43.60	44.20	1	44,433	0.00%
2019/09/27	0	0.00	6	43.75	43.65	-6	44,569	-0.01%
2019/09/26	4	45.58	4	45.31	45.20	0	44,804	0.00%
2019/09/25	6	45.64	3	45.25	45.50	3	45,212	0.01%
2019/09/24	45	46.93	4	47.43	46.65	41	45,998	0.09%
2019/09/23	33	47.25	37	47.66	47.65	-4	46,264	-0.01%
2019/09/20	2	45.68	2	46.10	46.50	0	46,602	0.00%
2019/09/19	21	46.49	30	46.45	46.50	-9	46,573	-0.02%
2019/09/18	11	46.36	30	46.52	46.30	-19	46,481	-0.04%
2019/09/17	33	46.16	23	46.56	46.10	10	46,224	0.02%
2019/09/16	171	45.70	169	45.66	46.80	2	46,336	0.00%	大買/大賣/
2019/09/12	26	44.41	47	44.21	44.95	-21	46,632	-0.05%
2019/09/11	12	43.41	0	0.00	43.25	12	47,238	0.03%
2019/09/10	16	43.31	0	0.00	43.05	16	47,453	0.03%
2019/09/09	11	44.19	32	44.65	44.80	-21	47,335	-0.04%
2019/09/06	47	44.11	28	44.02	43.85	19	47,198	0.04%
2019/09/05	51	44.35	93	43.52	44.65	-42	46,991	-0.09%
2019/09/04	28	40.94	18	40.88	41.25	10	45,506	0.02%
2019/09/03	195	40.92	152	40.85	39.80	43	46,523	0.09%	大買/大賣/
2019/09/02	2	40.15	14	39.93	40.00	-12	46,195	-0.03%
2019/08/30	2	39.05	8	39.36	39.05	-6	46,240	-0.01%
2019/08/29	2	39.20	2.4	39.05	39.05	-0.4	46,775	0.00%
2019/08/28	10	38.70	0	0.00	38.85	10	46,957	0.02%
2019/08/27	8	38.84	4	39.14	38.55	4	47,307	0.01%
2019/08/26	12	38.99	0	0.00	38.80	12	47,564	0.03%
2019/08/23	3	40.55	6	40.84	40.65	-3	47,781	-0.01%
2019/08/22	44	41.02	75	40.89	41.10	-31	47,682	-0.07%
2019/08/21	15	39.58	2	39.88	39.55	13	46,899	0.03%
2019/08/20	28	39.88	11	40.35	39.90	17	47,010	0.04%
2019/08/19	1	39.55	6	39.68	39.70	-5	47,277	-0.01%
2019/08/16	14	39.53	3	39.25	39.25	11	48,111	0.02%
2019/08/15	38	39.72	58	39.86	39.85	-20	48,224	-0.04%
2019/08/14	22	39.48	58	39.48	39.00	-36	47,799	-0.08%
2019/08/13	33	37.23	4	37.30	37.10	29	47,419	0.06%
2019/08/12	28	37.98	17	38.17	38.05	11	48,458	0.02%
2019/08/08	11	37.67	52	37.50	38.15	-41	49,224	-0.08%
2019/08/07	53	36.61	52	36.80	36.35	1	49,545	0.00%
2019/08/06	15	35.35	12	34.55	35.75	3	49,334	0.01%
2019/08/05	33	36.72	43	37.01	35.90	-10	49,294	-0.02%
2019/08/02	14	35.46	17	35.54	36.65	-3	49,868	-0.01%
2019/08/01	2	37.80	0	0.00	37.25	2	49,421	0.00%
2019/07/31	24	38.11	6	38.10	38.00	18	49,781	0.04%
2019/07/30	2	39.45	1	39.55	38.70	1	49,785	0.00%
2019/07/29	22	40.75	11	40.90	40.20	11	50,021	0.02%
2019/07/26	1	41.20	12	41.18	41.15	-11	50,057	-0.02%
2019/07/25	3	40.93	4	40.85	40.60	-1	50,000	0.00%
2019/07/24	20	39.76	5	41.10	39.50	15	50,101	0.03%
2019/07/23	29	40.98	6	40.47	40.20	23	50,660	0.05%
2019/07/22	23	41.01	11	41.30	41.75	12	50,543	0.02%
2019/07/19	117	41.12	108	41.16	40.60	9	50,467	0.02%	大買/大賣/
2019/07/18	70	39.58	150	39.16	39.50	-80	49,616	-0.16%	大賣/
2019/07/17	66	37.35	62	37.93	37.15	4	48,002	0.01%
2019/07/15	4	37.01	5	37.18	37.20	-1	48,060	0.00%
2019/07/12	36	37.32	3	37.28	36.70	33	48,068	0.07%
2019/07/11	4	36.93	10	37.34	37.50	-6	47,836	-0.01%
2019/07/10	4	36.19	7	36.03	35.80	-3	47,672	-0.01%
2019/07/09	5	35.78	0	0.00	35.30	5	47,496	0.01%
2019/07/08	11	37.00	4	37.05	37.15	7	47,678	0.01%
2019/07/05	4	37.63	2	37.18	37.45	2	48,388	0.00%
2019/07/04	15	37.19	2	37.70	37.30	13	49,413	0.03%
2019/07/03	16	37.66	5	37.37	37.20	11	50,337	0.02%
2019/07/02	30	38.61	26	38.78	38.50	4	51,725	0.01%
2019/07/01	7	38.42	45	38.59	38.75	-38	52,740	-0.07%
2019/06/28	6	35.83	35	35.69	35.25	-29	52,305	-0.06%
2019/06/27	22	35.10	15	35.60	35.50	7	53,133	0.01%
2019/06/26	4	34.06	14	34.34	34.50	-10	53,161	-0.02%
2019/06/25	11	34.13	10	34.12	34.00	1	53,193	0.00%
2019/06/24	4	34.46	1	34.35	34.60	3	53,604	0.01%
2019/06/21	34	35.33	6	35.80	34.55	28	54,627	0.05%
2019/06/20	43	35.43	58	35.59	35.40	-15	54,301	-0.03%
2019/06/19	69	34.34	76	34.14	34.75	-7	53,334	-0.01%
2019/06/18	6	31.46	3	31.80	31.60	3	52,857	0.01%
2019/06/17	17	31.94	15	32.00	32.00	2	53,956	0.00%
2019/06/14	21	31.94	6	32.37	31.80	15	54,160	0.03%
2019/06/13	29	32.80	8	33.31	32.60	21	54,797	0.04%
2019/06/12	25	33.02	29	33.16	32.95	-4	54,846	-0.01%
2019/06/11	30	32.61	31	33.21	33.50	-1	54,597	0.00%
2019/06/10	7	30.62	7	29.97	31.00	0	53,189	0.00%
2019/06/06	5	28.69	27	28.49	28.65	-22	52,550	-0.04%
2019/06/05	55	29.58	12	29.17	28.70	43	52,461	0.08%
2019/06/04	1	29.35	23	29.49	29.45	-22	52,060	-0.04%
2019/06/03	22	28.85	0	0.00	28.70	22	52,433	0.04%
2019/05/31	6	28.95	6	29.47	29.95	0	52,430	0.00%
2019/05/30	5	28.69	7	28.94	28.60	-2	52,743	0.00%
2019/05/29	27	27.82	40	27.90	28.65	-13	52,975	-0.02%
2019/05/28	10	28.47	22	28.31	28.00	-12	52,718	-0.02%
2019/05/27	31	28.51	22	28.28	28.15	9	52,957	0.02%
2019/05/24	25	28.05	26	28.73	28.00	-1	52,971	0.00%
2019/05/23	43	28.26	41	28.42	28.30	2	52,209	0.00%
2019/05/22	14	31.11	16	30.74	30.45	-2	51,339	0.00%
2019/05/21	18	30.73	16	30.71	31.15	2	50,851	0.00%
2019/05/20	9	30.65	11	30.73	30.45	-2	50,485	0.00%
2019/05/17	31	33.79	9	34.34	31.60	22	49,911	0.04%
2019/05/16	46	36.06	22	35.74	34.70	24	48,884	0.05%
2019/05/15	20	36.72	60	36.44	37.50	-40	48,004	-0.08%
2019/05/14	7	35.14	2	35.65	35.00	5	47,407	0.01%
2019/05/13	12	35.24	23	35.41	35.80	-11	47,291	-0.02%
2019/05/10	12	35.12	11	35.37	34.40	1	47,036	0.00%
2019/05/09	14	34.96	2	34.20	33.80	12	46,479	0.03%
2019/05/08	11	35.07	14	34.99	35.60	-3	46,563	-0.01%
2019/05/07	15	34.33	26	34.43	34.55	-11	46,466	-0.02%
2019/05/06	78	32.91	45	33.01	33.05	33	46,278	0.07%
2019/05/03	43	34.68	36	34.90	34.80	7	46,117	0.02%
2019/05/02	21	33.96	19	34.29	34.40	2	46,079	0.00%
2019/04/30	33	33.90	39	33.94	34.45	-6	46,322	-0.01%
2019/04/29	18	33.52	39	33.08	32.50	-21	45,976	-0.05%
2019/04/26	16	36.87	9	36.62	36.05	7	45,347	0.02%
2019/04/25	25	37.30	26	37.69	37.95	-1	44,961	0.00%
2019/04/24	9	37.12	10	37.04	37.95	-1	44,559	0.00%
2019/04/23	7	36.11	8	36.43	36.25	-1	44,060	0.00%
2019/04/22	7	37.86	11	37.51	37.60	-4	44,178	-0.01%
2019/04/19	18	37.83	20	38.30	37.60	-2	44,972	0.00%
2019/04/18	14	37.39	24	38.13	37.00	-10	44,786	-0.02%
2019/04/17	6	38.02	4	37.89	37.55	2	46,337	0.00%
2019/04/16	22	38.01	24	38.38	37.25	-2	46,299	0.00%
2019/04/15	13	36.75	13	36.91	37.10	0	46,543	0.00%
2019/04/12	16	36.64	23	36.92	36.70	-7	47,031	-0.01%
2019/04/11	13	36.65	2	36.53	36.25	11	47,585	0.02%
2019/04/10	37	36.34	57	36.35	36.00	-20	47,233	-0.04%
2019/04/09	55	37.04	12	36.63	36.35	43	46,493	0.09%
2019/04/08	21.4	37.38	19	37.76	39.25	2.4	46,201	0.01%
2019/04/03	22	34.71	29	34.80	36.05	-7	44,730	-0.02%
2019/04/02	21	32.62	14	32.60	32.95	7	43,720	0.02%
2019/04/01	11	31.17	60	31.12	32.30	-49	43,301	-0.11%
2019/03/29	49	29.62	19	29.79	29.60	30	41,989	0.07%
2019/03/28	1	29.90	5	28.96	29.90	-4	41,685	-0.01%
2019/03/27	2	29.50	13	29.59	29.65	-11	42,032	-0.03%
2019/03/26	58	29.65	32	30.50	28.80	26	42,145	0.06%
2019/03/25	24	30.19	8	29.82	30.30	16	41,759	0.04%
2019/03/22	6	29.80	7	30.00	29.85	-1	42,580	0.00%
2019/03/21	31	29.82	30	30.16	30.15	1	43,142	0.00%
2019/03/20	12	28.93	37	28.86	29.20	-25	43,479	-0.06%
2019/03/19	5	28.19	37	28.13	27.80	-32	43,091	-0.07%
2019/03/18	126	27.98	98	27.52	28.45	28	43,621	0.06%	大買/
2019/03/15	70	26.18	85	26.21	25.90	-15	44,889	-0.03%
2019/03/14	16	25.41	24	25.48	25.45	-8	45,411	-0.02%
2019/03/13	5	24.90	6	24.98	24.90	-1	45,916	0.00%
2019/03/12	11	24.80	74	24.84	24.80	-63	46,127	-0.14%
2019/03/11	53	24.50	40	24.74	24.40	13	46,637	0.03%
2019/03/08	53	24.55	51	24.81	24.90	2	47,477	0.00%
2019/03/07	6	25.45	69	25.37	25.25	-63	48,383	-0.13%
2019/03/06	61	24.62	6	24.76	24.65	55	48,546	0.11%
2019/03/05	27	24.95	6	24.97	24.60	21	48,447	0.04%
2019/03/04	13	25.51	30	25.46	26.25	-17	48,144	-0.04%
2019/02/27	4	24.38	8	24.34	24.10	-4	47,438	-0.01%
2019/02/26	6	24.65	8	24.73	24.25	-2	47,534	0.00%
2019/02/25	2	24.30	12	24.35	24.55	-10	47,565	-0.02%
2019/02/22	0	0.00	0	23.20	23.15	0	47,565	0.00%
2019/02/21	5	23.45	0	0.00	23.45	5	47,940	0.01%
2019/02/20	2	23.50	0	0.00	23.45	2	48,306	0.00%
2019/02/19	3	23.85	8	23.78	23.90	-5	49,978	-0.01%
2019/02/18	8	24.21	16	24.60	23.70	-8	51,142	-0.02%
2019/02/15	2	24.20	3	24.12	24.20	-1	51,091	0.00%
2019/02/14	10	24.50	7	24.37	24.20	3	51,262	0.01%
2019/02/13	10.7	24.10	11	24.05	24.10	-0.3	51,254	0.00%
2019/02/12	15	23.57	21	23.65	23.50	-6	50,880	-0.01%
2019/02/11	7	23.19	14	23.15	23.25	-7	50,453	-0.01%
2019/01/30	3	22.92	13	22.95	22.50	-10	50,157	-0.02%
2019/01/29	17	22.61	23	22.71	22.85	-6	49,844	-0.01%
2019/01/28	11	22.25	57	22.40	22.35	-46	49,256	-0.09%
2019/01/25	3	21.70	6	21.88	21.70	-3	48,865	-0.01%
2019/01/24	32	21.65	7	21.74	21.60	25	48,687	0.05%
2019/01/23	1	21.25	1	21.40	21.15	0	48,309	0.00%
2019/01/22	9	21.06	7	21.29	21.35	2	48,270	0.00%
2019/01/21	0	0.00	4	22.21	22.10	-4	48,107	-0.01%
2019/01/18	0	0.00	58	22.10	22.15	-58	47,932	-0.12%
2019/01/17	3	21.60	3	21.60	21.45	0	47,527	0.00%
2019/01/16	7	21.46	10	21.50	21.55	-3	47,486	-0.01%
2019/01/15	12	21.12	12	21.26	21.10	0	47,224	0.00%
2019/01/14	15	20.87	8	20.96	21.05	7	47,003	0.01%
2019/01/11	33	21.27	11	21.35	21.20	22	46,587	0.05%
2019/01/10	12	22.08	5	22.05	22.10	7	45,563	0.02%
2019/01/09	102	23.04	26	22.55	22.05	76	45,111	0.17%	大買/
2019/01/08	3	24.40	13	24.33	24.45	-10	43,553	-0.02%
2019/01/07	14	24.70	12	24.74	24.10	2	43,384	0.00%
2019/01/04	13	24.10	12	23.93	23.90	1	42,886	0.00%
2019/01/03	10	23.78	20	23.89	24.20	-10	42,612	-0.02%
2019/01/02	5	22.94	33	22.94	23.10	-28	42,096	-0.07%
2018/12/28	30	22.61	1	22.60	22.30	29	41,712	0.07%
2018/12/27	84	22.80	79	22.69	23.20	5	41,775	0.01%
2018/12/26	1	22.00	5	21.20	21.20	-4	40,818	-0.01%
2018/12/25	5	22.42	0	0.00	22.05	5	40,503	0.01%
2018/12/24	10	23.05	25	23.08	23.45	-15	40,305	-0.04%
2018/12/22	13	22.63	10	22.40	22.60	3	40,166	0.01%
2018/12/21	1	23.00	4	23.08	22.90	-3	40,995	-0.01%
2018/12/20	15	22.51	54	22.56	22.95	-39	40,686	-0.10%
2018/12/19	44	22.59	13	23.22	22.25	31	40,167	0.08%
2018/12/18	9	22.65	68	22.71	23.10	-59	40,020	-0.15%
2018/12/17	94	22.75	24	23.12	22.45	70	39,933	0.18%
2018/12/14	34	23.02	40	22.78	22.60	-6	39,015	-0.02%
2018/12/13	27	23.11	48	23.06	22.95	-21	38,567	-0.05%
2018/12/12	43	24.51	7	24.19	24.20	36	38,480	0.09%
2018/12/11	10	24.70	57	24.69	24.65	-47	39,611	-0.12%
2018/12/10	47	24.54	78	24.13	24.45	-31	39,067	-0.08%
2018/12/07	9	22.88	17	23.14	23.35	-8	37,090	-0.02%
2018/12/06	1	21.00	0	0.00	21.25	1	36,201	0.00%
2018/12/05	2	22.70	47	22.53	22.90	-45	35,368	-0.13%
2018/12/04	31	23.05	22	22.74	22.55	9	35,143	0.03%
2018/12/03	7	22.73	7	22.71	22.75	0	34,558	0.00%
2018/11/30	4	21.41	16	21.62	21.15	-12	33,688	-0.04%
2018/11/29	0	0.00	9	20.20	20.00	-9	32,619	-0.03%
2018/11/28	1	19.85	83	20.14	19.95	-82	32,253	-0.25%
2018/11/27	93	19.94	3	19.37	20.00	90	32,012	0.28%
2018/11/23	2	18.60	6	18.60	18.70	-4	31,339	-0.01%
2018/11/21	2	19.80	2	20.00	20.05	0	30,694	0.00%
2018/11/19	3	19.98	8	19.76	19.80	-5	30,093	-0.02%
2018/11/16	25	19.64	36	19.90	19.65	-11	30,298	-0.04%
2018/11/15	3	18.12	20	18.18	18.70	-17	28,350	-0.06%
2018/11/14	0	0.00	3	16.95	17.00	-3	26,927	-0.01%
2018/11/12	8	16.88	0	0.00	16.70	8	26,521	0.03%
2018/11/09	0	0.00	2	16.00	16.15	-2	26,558	-0.01%
2018/11/08	3	16.30	4	15.80	15.80	-1	26,801	0.00%
2018/11/06	2	16.20	2	16.10	15.45	0	27,593	0.00%
2018/10/30	10	14.50	4	14.45	14.65	6	27,564	0.02%
2018/10/29	12	15.07	0	0.00	14.60	12	27,263	0.04%
2018/10/26	0	0.00	5	15.95	15.90	-5	26,957	-0.02%
2018/10/24	12	16.31	2	16.50	16.45	10	26,656	0.04%
2018/10/19	12	15.98	0	0.00	16.20	12	26,532	0.05%
2018/10/18	4	16.25	5	16.27	16.60	-1	26,337	0.00%
2018/10/17	5	16.10	0	0.00	16.05	5	26,163	0.02%
2018/10/16	3	15.87	2	15.75	15.85	1	25,958	0.00%
2018/10/11	14	15.84	13	15.96	15.80	1	25,153	0.00%
2018/10/09	12	18.31	0	0.00	17.55	12	24,461	0.05%
2018/10/08	0	0.00	5	18.95	19.20	-5	23,636	-0.02%
2018/10/05	4	18.85	2	19.45	18.65	2	23,400	0.01%
2018/10/04	3	19.15	7	19.26	19.15	-4	22,736	-0.02%
2018/10/03	9	19.76	8	19.60	19.50	1	22,549	0.00%
2018/10/02	4	19.81	4	19.55	19.55	0	22,337	0.00%
2018/10/01	4	20.08	2	20.10	20.15	2	21,979	0.01%
2018/09/28	11	20.13	16	20.36	20.05	-5	21,947	-0.02%
2018/09/27	6	19.65	2	20.15	19.55	4	21,033	0.02%
2018/09/26	12	20.05	2	19.95	20.00	10	20,762	0.05%
2018/09/25	10	19.74	15	19.87	20.30	-5	20,528	-0.02%
2018/09/21	6	18.89	7	18.96	19.10	-1	19,851	-0.01%
2018/09/20	4	19.75	13	19.88	19.75	-9	18,981	-0.05%
2018/09/19	42	20.30	53	20.17	19.70	-11	18,655	-0.06%
2018/09/18	17	19.88	49	20.13	19.85	-32	18,040	-0.18%
2018/09/17	14	20.04	37	20.13	20.05	-23	17,160	-0.13%
2018/09/14	67	18.58	81	18.68	19.00	-14	14,851	-0.09%
2018/09/13	9	18.32	5	18.50	18.15	4	14,092	0.03%
2018/09/12	3	17.95	0	0.00	18.15	3	13,716	0.02%
2018/09/11	1	17.20	0	0.00	17.70	1	13,564	0.01%
2018/09/10	1	17.55	1	17.10	16.90	0	13,926	0.00%
2018/09/07	2	17.90	0	0.00	17.60	2	15,843	0.01%
2018/09/05	1	18.30	0	0.00	18.20	1	16,433	0.01%
2018/09/04	20	18.30	13	18.35	18.10	7	16,252	0.04%
2018/09/03	0	0.00	2	18.00	17.75	-2	15,655	-0.01%
2018/08/31	1	17.50	1	17.70	17.60	0	15,537	0.00%
2018/08/29	0	0.00	10	17.85	17.85	-10	15,551	-0.06%
2018/08/28	1	18.10	0	0.00	18.00	1	15,641	0.01%
2018/08/24	0	0.00	1	18.00	18.00	-1	15,638	-0.01%
2018/08/23	1	18.10	11	17.85	18.20	-10	15,332	-0.07%
2018/08/21	2	17.05	0	0.00	17.15	2	14,688	0.01%
2018/08/20	5	17.45	23	17.60	17.00	-18	14,688	-0.12%
2018/08/17	31	18.02	0	0.00	17.60	31	14,521	0.21%
2018/08/16	0	0.00	11	17.67	17.85	-11	14,172	-0.08%
2018/08/15	1	17.25	2	17.45	17.25	-1	13,676	-0.01%
2018/08/14	12	17.28	10	17.38	17.40	2	13,305	0.02%
2018/08/13	3	17.13	18	17.26	17.10	-15	13,070	-0.11%
2018/08/10	1	16.80	6	16.75	16.65	-5	12,408	-0.04%
2018/08/09	3	16.72	16	16.62	17.00	-13	12,170	-0.11%
2018/08/07	0	0.00	1	16.10	16.20	-1	12,010	-0.01%
2018/07/26	12	16.40	0	0.00	16.35	12	12,468	0.10%
2018/07/20	0	0.00	24	16.40	16.40	-24	12,842	-0.19%
2018/07/19	0	0.00	6	16.50	16.45	-6	13,167	-0.05%
2018/07/13	1	16.05	0	0.00	16.20	1	13,757	0.01%
2018/07/11	10	15.90	6	15.75	15.90	4	13,831	0.03%
2018/07/10	2	15.90	5	16.00	15.95	-3	13,873	-0.02%
2018/07/06	13	15.67	2	15.40	15.40	11	14,054	0.08%
2018/07/05	0	0.00	6	15.90	16.15	-6	13,880	-0.04%
2018/07/04	16	15.86	5	15.75	15.85	11	13,881	0.08%
2018/07/03	0	0.00	10	15.90	15.80	-10	13,830	-0.07%
2018/06/28	0	0.00	1.2	16.15	16.10	-1.2	13,784	-0.01%
2018/06/27	1	16.50	30	16.25	16.20	-29	13,772	-0.21%
2018/06/26	9	16.40	0	0.00	16.40	9	13,846	0.06%
2018/06/25	1	17.00	0	0.00	16.90	1	13,926	0.01%
2018/06/22	1	16.95	3	16.98	16.90	-2	14,169	-0.01%
2018/06/21	2	17.18	0	0.00	17.10	2	14,225	0.01%
2018/06/20	12	17.30	20	17.15	17.20	-8	14,345	-0.06%
2018/06/19	5	17.78	0	0.00	17.40	5	14,405	0.03%
2018/06/15	129	18.54	74	18.20	17.70	55	14,212	0.39%	大買/
2018/06/14	2	17.15	3	17.40	17.70	-1	12,301	-0.01%
2018/06/13	13	17.48	14	17.36	17.15	-1	12,135	-0.01%
2018/06/08	11	17.15	0	0.00	17.15	11	12,277	0.09%
2018/06/07	1	17.10	0	0.00	17.10	1	12,593	0.01%
2018/06/06	10	17.30	10	17.40	17.25	0	12,775	0.00%
2018/06/05	3	17.32	0	0.00	17.25	3	12,917	0.02%
2018/06/04	0	0.00	40	17.49	17.60	-40	13,377	-0.30%
2018/06/01	1	16.85	0	0.00	16.80	1	13,253	0.01%
2018/05/31	1	16.95	0	0.00	16.80	1	13,361	0.01%
2018/05/30	1	16.90	0	0.00	16.80	1	13,572	0.01%
2018/05/29	4	17.10	0	0.00	17.05	4	13,743	0.03%
2018/05/28	4	17.43	0	0.00	17.40	4	14,087	0.03%
2018/05/25	14	17.36	0	0.00	17.20	14	14,339	0.10%
2018/05/24	4	17.45	0	0.00	17.40	4	14,560	0.03%
2018/05/23	10	17.50	0	0.00	17.40	10	15,030	0.07%
2018/05/22	3	17.55	1	17.60	17.50	2	15,826	0.01%
2018/05/21	0	0.00	7	17.41	17.65	-7	16,406	-0.04%
2018/05/18	2	17.28	1	17.10	17.05	1	16,817	0.01%
2018/05/17	1	17.60	1	17.50	17.50	0	17,382	0.00%
2018/05/16	20	17.45	2	17.45	17.50	18	17,687	0.10%
2018/05/15	1	17.40	2	17.50	17.35	-1	18,190	-0.01%
2018/05/14	4	17.28	1	17.15	17.15	3	19,184	0.02%
2018/05/11	0	0.00	1	17.20	17.15	-1	19,930	-0.01%
2018/05/10	19	17.25	21	17.41	17.35	-2	20,996	-0.01%
2018/05/09	1	17.30	1	17.25	17.15	0	21,965	0.00%
2018/05/08	0	0.00	21	17.20	17.20	-21	24,181	-0.09%
2018/05/07	0	0.00	10	16.95	16.85	-10	25,602	-0.04%
2018/05/04	10	16.75	0	0.00	16.75	10	27,077	0.04%
2018/05/03	5	17.20	0	0.00	17.25	5	28,152	0.02%
2018/05/02	2	16.70	13	17.05	17.05	-11	29,687	-0.04%
2018/04/30	10	16.85	10	17.05	16.80	0	29,843	0.00%
2018/04/27	13	16.43	2	16.40	16.50	11	30,038	0.04%
2018/04/26	1	17.20	2	17.05	16.60	-1	30,253	0.00%
2018/04/25	30	16.54	11	16.53	16.80	19	30,650	0.06%
2018/04/24	6	16.95	0	0.00	16.90	6	30,719	0.02%
2018/04/19	1	18.50	0	0.00	18.20	1	31,528	0.00%
2018/04/18	1	18.00	0	0.00	18.05	1	31,638	0.00%
2018/04/16	0	0.00	1	18.75	18.35	-1	31,826	0.00%
2018/04/13	7	18.69	2	18.70	18.75	5	32,570	0.02%
2018/04/12	4	18.33	6	18.79	18.65	-2	32,799	-0.01%
2018/04/09	2	18.23	0	0.00	18.15	2	32,971	0.01%
2018/04/03	0	0.00	1	18.55	18.55	-1	33,070	0.00%
2018/04/02	0	0.00	2	18.80	18.75	-2	33,166	-0.01%
2018/03/31	3	19.05	0	0.00	18.85	3	33,427	0.01%
2018/03/30	1	18.90	0	0.00	18.85	1	33,583	0.00%
2018/03/29	17	18.89	15	18.80	18.85	2	33,733	0.01%
2018/03/28	25	19.40	1	19.35	19.20	24	33,833	0.07%
2018/03/27	3	19.57	0	0.00	19.65	3	33,767	0.01%
2018/03/26	2	18.88	0	0.00	18.90	2	33,654	0.01%
2018/03/22	2	19.40	0	0.00	19.20	2	34,072	0.01%
2018/03/19	1	19.90	8	19.91	19.80	-7	34,878	-0.02%
2018/03/16	1	20.00	0	0.00	19.75	1	35,823	0.00%
2018/03/15	20	20.08	0	0.00	20.05	20	36,500	0.05%
2018/03/13	0	0.00	2	20.18	20.15	-2	36,428	-0.01%
2018/03/12	1	19.95	6	19.82	19.85	-5	36,767	-0.01%
2018/03/09	42	19.55	35	19.63	19.55	7	36,757	0.02%
2018/03/08	2	19.78	0	0.00	19.80	2	36,560	0.01%
2018/03/07	12	19.15	0	0.00	19.10	12	35,992	0.03%
2018/03/06	0	0.00	24	19.25	19.25	-24	35,838	-0.07%
2018/03/05	1	19.10	1	18.80	18.80	0	35,853	0.00%
2018/03/02	24	19.65	0	0.00	19.55	24	35,579	0.07%
2018/03/01	5	20.25	22	20.42	20.15	-17	35,353	-0.05%
2018/02/27	1	20.00	16	19.91	20.20	-15	34,992	-0.04%
2018/02/26	12	20.15	0	0.00	19.90	12	34,738	0.03%
2018/02/23	3	20.55	8	20.31	20.20	-5	34,638	-0.01%
2018/02/22	18	20.37	47	20.50	20.60	-29	34,304	-0.08%
2018/02/21	3	19.10	9	19.75	19.90	-6	33,667	-0.02%
2018/02/12	21	19.16	15	19.42	18.50	6	33,096	0.02%
2018/02/09	0	0.00	1	19.00	19.00	-1	32,711	0.00%
2018/02/08	10	19.55	10	18.95	18.70	0	32,221	0.00%
2018/02/07	2	19.45	0	0.00	19.35	2	31,995	0.01%
2018/02/06	66	19.88	59	20.07	19.05	7	31,452	0.02%
2018/02/05	24	20.89	16	20.70	21.00	8	30,419	0.03%
2018/02/02	23	20.83	52	20.86	20.90	-29	29,702	-0.10%
2018/02/01	26	21.24	51	21.12	21.10	-25	28,889	-0.09%
2018/01/31	36	20.81	82	20.93	21.20	-46	28,550	-0.16%
2018/01/30	52	20.16	28	19.75	19.60	24	26,485	0.09%
2018/01/29	38	19.35	60	19.35	19.80	-22	25,279	-0.09%
2018/01/26	23	18.93	2	18.60	18.55	21	24,190	0.09%
2018/01/25	15	18.05	48	18.34	18.60	-33	23,074	-0.14%
2018/01/24	28	17.43	0	0.00	17.30	28	21,455	0.13%
2018/01/23	24	17.38	1	17.55	17.70	23	21,151	0.11%
2018/01/22	59	17.30	3	17.45	17.15	56	20,782	0.27%
2018/01/19	5	18.02	20	18.08	17.85	-15	20,467	-0.07%
2018/01/18	13	17.95	14	17.97	17.85	-1	19,948	-0.01%
2018/01/17	24	18.10	36	18.01	17.90	-12	19,607	-0.06%
2018/01/15	1	17.20	3	17.40	17.10	-2	18,568	-0.01%
2018/01/12	5	17.47	6	17.55	17.50	-1	18,286	-0.01%
2018/01/11	5	17.00	1	17.20	17.30	4	17,938	0.02%
2018/01/10	2	17.10	0	0.00	16.85	2	17,791	0.01%
2018/01/09	4	17.41	0	0.00	17.30	4	17,540	0.02%
2018/01/08	3	17.15	0	0.00	17.15	3	16,729	0.02%
2018/01/05	0	0.00	18	16.85	16.90	-18	16,330	-0.11%
2018/01/04	1	16.60	10	16.60	16.65	-9	16,125	-0.06%
2018/01/03	18	16.75	0	0.00	16.60	18	16,023	0.11%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－4天前

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－7天前

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－8天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

康和-高雄券商分點個股進出
康和-高雄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-高雄 券商分點個股進出 康和-高雄 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-高雄券商分點個股進出
康和-高雄券商分點全部個股操作績效/獲利分析