欣興 (3037)-凱基-大安券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－凱基-大安券商分點個股進出

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

凱基-大安券商分點個股進出
凱基-大安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
2024/04/30	0	0.00	1	184.00	182.00	-1	17,726	-0.01%
2024/04/29	0	0.00	0.2	183.50	184.00	-0.2	17,823	0.00%
2024/04/26	1.1	181.59	0	0.00	182.50	1.1	18,070	0.01%
2024/04/25	3	188.33	6.1	184.67	184.00	-3.1	18,192	-0.02%
2024/04/24	1	185.00	12.1	185.45	187.00	-11.1	17,703	-0.06%
2024/04/22	4.1	168.99	1	168.00	167.50	3.1	17,483	0.02%
2024/04/19	11	171.32	3	171.83	170.00	8	17,462	0.05%
2024/04/17	5	175.50	0	0.00	179.00	5	17,275	0.03%
2024/04/16	20.1	177.50	0.6	177.83	177.00	19.5	17,189	0.11%
2024/04/15	6.1	184.16	0	0.00	182.50	6.1	17,092	0.04%
2024/04/12	1	193.00	5	193.50	194.00	-4	16,828	-0.02%
2024/04/11	0	0.00	0.2	190.00	192.50	-0.2	16,964	0.00%
2024/04/10	1	193.00	4	192.50	191.50	-3	17,078	-0.02%
2024/04/09	4.6	197.83	0	0.00	193.50	4.6	17,147	0.03%
2024/04/08	16	197.22	18	197.94	199.00	-2	17,073	-0.01%
2024/04/03	2	191.50	31	191.55	192.00	-29	16,814	-0.17%
2024/04/02	2	195.00	150	192.67	193.50	-148	16,766	-0.88%	大賣/鉅額交易
2024/04/01	153	194.85	4	196.25	193.00	149	16,727	0.89%	大買/鉅額交易
2024/03/29	4	192.75	0	0.00	191.00	4	16,622	0.02%
2024/03/28	0	0.00	0.2	190.00	190.00	-0.2	16,502	0.00%
2024/03/27	9	190.72	2	192.50	191.50	7	16,503	0.04%
2024/03/26	33	195.62	72	195.79	190.00	-39	16,579	-0.24%
2024/03/25	41	197.73	4	196.88	198.00	37	16,372	0.23%
2024/03/22	39.4	198.87	5	199.30	200.00	34.4	16,352	0.21%
2024/03/21	11.1	201.08	12	201.13	200.00	-0.9	16,283	-0.01%
2024/03/20	11	196.09	16	196.53	196.50	-5	16,104	-0.03%
2024/03/19	8.4	192.19	7.1	192.72	192.50	1.3	15,743	0.01%
2024/03/18	1	186.50	16.2	184.07	187.00	-15.2	15,167	-0.10%
2024/03/15	0.1	174.00	0	0.00	172.00	0.1	14,782	0.00%
2024/03/14	1	179.00	1	177.50	177.50	0	14,960	0.00%
2024/03/13	5.5	179.91	2	179.25	177.50	3.5	14,974	0.02%
2024/03/12	2	179.00	4	180.38	182.00	-2	14,884	-0.01%
2024/03/11	0	0.00	3	177.17	177.00	-3	14,746	-0.02%
2024/03/08	6	174.08	1	176.50	173.50	5	14,819	0.03%
2024/03/07	0	0.00	0.3	173.50	172.50	-0.3	14,725	0.00%
2024/03/06	6	174.58	1	174.00	174.00	5	14,683	0.03%
2024/03/05	2	178.75	1	182.50	178.00	1	14,731	0.01%
2024/03/04	1	181.50	0	0.00	180.50	1	14,948	0.01%
2024/03/01	5.1	179.10	0	0.00	178.00	5.1	15,050	0.03%
2024/02/27	11.5	185.15	3	185.50	179.00	8.5	14,636	0.06%
2024/02/26	10	193.65	22.3	194.17	196.00	-12.3	13,782	-0.09%
2024/02/23	1	189.00	1	188.00	188.00	0	13,574	0.00%
2024/02/21	12	191.50	1	192.00	189.50	11	13,926	0.08%
2024/02/20	2	189.50	2	189.00	190.50	0	13,945	0.00%
2024/02/19	1	191.50	29	191.98	192.50	-28	13,727	-0.20%
2024/02/16	0	0.00	9	181.00	182.00	-9	13,206	-0.07%
2024/02/15	1	180.00	1	178.54	180.50	0	13,208	0.00%
2024/02/05	2.3	176.56	0	0.00	176.50	2.3	13,201	0.02%
2024/02/01	0	175.50	0	0.00	177.50	0	13,239	0.00%
2024/01/31	1	176.00	0	0.00	176.00	1	13,263	0.01%
2024/01/30	5	178.00	0	0.00	178.00	5	13,303	0.04%
2024/01/29	1	178.00	3	177.00	178.00	-2	13,226	-0.02%
2024/01/26	0	0.00	1	172.00	171.50	-1	13,187	-0.01%
2024/01/25	2	174.75	2	175.25	175.50	0	13,195	0.00%
2024/01/23	5	173.50	0	0.00	174.50	5	12,765	0.04%
2024/01/22	1	173.00	5	174.00	175.00	-4	12,782	-0.03%
2024/01/19	0	0.00	3	165.50	169.50	-3	12,792	-0.02%
2024/01/18	2	157.00	0	0.00	157.00	2	12,858	0.02%
2024/01/17	3	158.83	0	0.00	158.50	3	12,936	0.02%
2024/01/16	0	0.00	1	162.00	162.00	-1	13,170	-0.01%
2024/01/11	1	163.00	0	0.00	160.50	1	13,277	0.01%
2024/01/08	1.2	160.67	3	162.33	161.00	-1.8	13,686	-0.01%
2024/01/05	1	160.50	0	0.00	160.00	1	13,824	0.01%
2024/01/04	1	169.00	1	165.50	164.50	0	13,724	0.00%
2024/01/03	1.3	169.50	1	168.50	170.00	0.3	13,823	0.00%
2024/01/02	2	173.25	0	0.00	173.00	2	13,782	0.01%
2023/12/28	0	0.00	2	177.00	175.50	-2	13,892	-0.01%
2023/12/27	0	178.00	41	178.00	178.00	-41	13,959	-0.29%
2023/12/22	1	175.00	0.1	176.00	175.00	0.9	14,389	0.01%
2023/12/21	1	179.50	4	176.38	179.00	-3	14,380	-0.02%
2023/12/20	0	0.00	1	175.00	173.00	-1	14,324	-0.01%
2023/12/18	4	178.25	2	176.00	176.00	2	14,520	0.01%
2023/12/15	0	0.00	4	182.25	182.00	-4	14,636	-0.03%
2023/12/14	2	179.00	3	180.00	180.50	-1	14,685	-0.01%
2023/12/13	0	0.00	9	177.00	177.00	-9	14,720	-0.06%
2023/12/12	3	177.83	1	176.00	176.00	2	15,164	0.01%
2023/12/11	1	177.50	3	179.00	178.00	-2	15,193	-0.01%
2023/12/08	1	174.00	1	174.00	174.50	0	14,950	0.00%
2023/12/07	0	0.00	5	169.50	168.50	-5	15,016	-0.03%
2023/12/06	2	172.50	2	170.25	170.00	0	15,083	0.00%
2023/12/05	2	173.75	0	0.00	171.50	2	15,110	0.01%
2023/12/04	3	175.33	7	175.93	177.00	-4	14,993	-0.03%
2023/12/01	3	175.33	1	176.00	176.00	2	14,991	0.01%
2023/11/30	0	0.00	13	175.15	177.00	-13	14,954	-0.09%
2023/11/29	14	173.61	1	175.00	175.00	13	14,807	0.09%
2023/11/28	2	165.00	3	170.83	170.00	-1	14,628	-0.01%
2023/11/27	0	0.00	0.2	165.50	164.50	-0.2	14,593	0.00%
2023/11/23	5	169.20	2	168.00	168.00	3	15,109	0.02%
2023/11/22	3	169.00	3	170.83	171.00	0	15,101	0.00%
2023/11/21	0	0.00	2.1	168.11	168.50	-2.1	15,184	-0.01%
2023/11/20	1.1	161.90	2	160.50	160.00	-0.9	15,423	-0.01%
2023/11/17	0	0.00	1.2	158.93	159.00	-1.2	15,336	-0.01%
2023/11/15	0.1	155.50	2	156.50	154.50	-1.9	15,352	-0.01%
2023/11/10	2	151.50	1	151.00	151.00	1	15,571	0.01%
2023/11/09	1	154.50	1.3	154.62	154.50	-0.3	15,603	0.00%
2023/11/08	1.3	153.73	1	154.00	154.50	0.3	15,739	0.00%
2023/11/07	1	156.00	0	0.00	153.50	1	15,824	0.01%
2023/11/06	1.1	157.97	1	158.00	158.00	0.1	16,019	0.00%
2023/11/03	0.2	155.00	0	0.00	155.50	0.2	16,388	0.00%
2023/11/02	0	0.00	1	149.00	151.00	-1	16,370	-0.01%
2023/11/01	0	0.00	1	144.50	144.50	-1	16,377	-0.01%
2023/10/30	2	146.50	0	0.00	145.50	2	17,143	0.01%
2023/10/27	30	151.00	31	147.58	147.00	-1	17,194	-0.01%
2023/10/26	1	150.00	0	0.00	149.00	1	17,353	0.01%
2023/10/25	4	160.50	0	0.00	157.00	4	17,380	0.02%
2023/10/24	31	155.71	32	155.86	157.00	-1	17,972	-0.01%
2023/10/23	1	159.00	0	0.00	158.50	1	18,580	0.01%
2023/10/19	11	158.27	5	158.50	160.00	6	20,246	0.03%
2023/10/18	1	160.00	1	163.50	160.00	0	20,714	0.00%
2023/10/17	0	0.00	1	167.50	166.50	-1	21,177	0.00%
2023/10/05	5	174.00	0	0.00	172.50	5	25,793	0.02%
2023/10/03	0	0.00	1	175.50	175.50	-1	25,840	0.00%
2023/09/28	0	0.00	10	173.50	173.50	-10	26,337	-0.04%
2023/09/27	26	173.46	15	173.50	173.50	11	26,484	0.04%
2023/09/26	1	176.00	0	0.00	176.00	1	26,457	0.00%
2023/09/25	5	178.50	0	0.00	178.50	5	26,596	0.02%
2023/09/22	26	176.27	24	178.94	181.00	2	26,579	0.01%
2023/09/21	2	181.00	1	180.50	180.50	1	26,499	0.00%
2023/09/20	4	184.88	1	183.00	183.50	3	26,558	0.01%
2023/09/19	1	189.50	9	189.44	188.50	-8	26,571	-0.03%
2023/09/18	4	187.63	0	0.00	184.50	4	26,467	0.02%
2023/09/15	0	0.00	1.5	188.83	190.50	-1.5	26,386	-0.01%
2023/09/14	26	186.44	26	185.54	186.00	0	26,171	0.00%
2023/09/12	0	0.00	1	183.50	185.00	-1	26,428	0.00%
2023/09/08	3	181.33	1	181.00	181.00	2	26,828	0.01%
2023/09/07	1	184.50	2.1	185.95	184.50	-1.1	27,295	0.00%
2023/09/06	0.1	185.00	0.1	186.00	187.00	0	27,500	0.00%
2023/09/05	0	0.00	3	185.67	186.50	-3	27,786	-0.01%
2023/09/04	0	0.00	3	184.17	185.00	-3	28,511	-0.01%
2023/09/01	2	183.75	2	183.00	182.00	0	28,870	0.00%
2023/08/31	2	185.50	3	185.17	185.50	-1	29,026	0.00%
2023/08/30	3.2	185.31	5	186.10	184.00	-1.8	29,139	-0.01%
2023/08/29	3	184.00	4.1	184.00	184.00	-1.1	29,237	0.00%
2023/08/28	2.1	178.95	2	178.00	176.00	0.1	29,112	0.00%
2023/08/25	6	183.33	2	179.50	179.50	4	29,448	0.01%
2023/08/24	6	184.83	12	185.63	189.00	-6	29,388	-0.02%
2023/08/23	1	176.50	1	176.00	177.00	0	29,334	0.00%
2023/08/22	20	170.50	21	173.64	176.00	-1	30,062	0.00%
2023/08/18	3	178.00	1	173.50	174.50	2	31,230	0.01%
2023/08/17	3	179.33	9	178.78	180.50	-6	31,514	-0.02%
2023/08/16	9	177.94	4	178.63	178.00	5	31,889	0.02%
2023/08/15	0	0.00	3	175.67	175.50	-3	31,957	-0.01%
2023/08/14	3	170.50	0	0.00	170.50	3	32,426	0.01%
2023/08/11	1	176.50	1	174.50	174.50	0	32,885	0.00%
2023/08/10	4	178.75	1	176.00	177.00	3	33,081	0.01%
2023/08/09	9	184.56	9	184.50	184.00	0	33,007	0.00%
2023/08/08	2	179.00	2.1	180.45	178.50	-0.1	32,919	0.00%
2023/08/07	0	0.00	2.1	180.07	182.00	-2.1	33,012	-0.01%
2023/08/04	2	175.02	0.2	177.00	177.50	1.8	33,076	0.01%
2023/08/02	6.2	183.84	2	185.50	180.00	4.2	33,196	0.01%
2023/08/01	1	188.45	3	186.17	186.00	-2	33,560	-0.01%
2023/07/31	11.1	185.91	7	184.36	184.50	4.1	33,969	0.01%
2023/07/28	3.1	189.58	2.5	191.28	191.00	0.6	33,919	0.00%
2023/07/27	10.7	191.03	1	194.50	190.50	9.7	33,959	0.03%
2023/07/26	3	201.17	8	200.13	197.50	-5	33,805	-0.01%
2023/07/25	13	202.87	48	203.18	195.50	-35	33,790	-0.10%
2023/07/24	14	193.46	26	198.56	199.50	-12	32,927	-0.04%
2023/07/21	29	190.55	25	190.98	190.50	4	32,768	0.01%
2023/07/20	31	197.15	6	198.92	196.50	25	32,526	0.08%
2023/07/19	17	203.65	30	204.70	203.00	-13	32,017	-0.04%
2023/07/18	26	193.52	12	192.79	200.00	14	30,787	0.05%
2023/07/17	5.2	185.25	2	184.75	182.00	3.2	29,625	0.01%
2023/07/14	7.4	184.22	12.1	186.87	187.00	-4.7	29,371	-0.02%
2023/07/13	2	176.00	4	174.88	175.50	-2	28,676	-0.01%
2023/07/12	2	170.00	0	0.00	171.00	2	27,913	0.01%
2023/07/10	0	0.00	1	169.00	167.00	-1	27,827	0.00%
2023/07/07	1	169.00	0	0.00	170.00	1	27,843	0.00%
2023/07/06	1	169.04	0	0.00	169.00	1	27,676	0.00%
2023/07/05	2	180.75	1	184.00	178.00	1	27,240	0.00%
2023/07/04	1	180.00	0	0.00	180.00	1	27,075	0.00%
2023/07/03	2	174.50	0	0.00	179.50	2	27,204	0.01%
2023/06/30	1	174.50	1	176.00	176.00	0	27,500	0.00%
2023/06/29	0	0.00	1	173.50	174.00	-1	28,041	0.00%
2023/06/27	1	175.00	4	177.00	177.00	-3	28,482	-0.01%
2023/06/26	3	181.00	0	0.00	180.00	3	28,569	0.01%
2023/06/21	2	186.75	0	0.00	187.00	2	29,175	0.01%
2023/06/20	3	185.33	4	187.25	188.50	-1	29,637	0.00%
2023/06/19	3	186.83	1	187.00	185.50	2	29,823	0.01%
2023/06/16	2	185.50	4.1	188.20	189.50	-2.1	30,056	-0.01%
2023/06/15	4	183.00	13.2	184.97	186.50	-9.2	29,855	-0.03%
2023/06/14	4	180.00	2	180.25	180.50	2	29,629	0.01%
2023/06/13	2	178.00	4.3	178.59	180.00	-2.3	29,512	-0.01%
2023/06/12	0	0.00	1	172.00	172.50	-1	29,054	0.00%
2023/06/09	4	168.75	7	170.07	171.50	-3	28,957	-0.01%
2023/06/08	6.2	170.52	3	168.00	167.00	3.2	28,788	0.01%
2023/06/07	2.1	174.29	1	176.00	176.00	1.1	28,229	0.00%
2023/06/06	3.1	178.16	0.1	177.00	177.00	3	28,025	0.01%
2023/06/05	4.1	181.62	2	183.50	181.00	2.1	28,021	0.01%
2023/06/02	1.1	183.06	2	182.50	182.00	-0.9	27,967	0.00%
2023/06/01	4	179.38	4	181.50	181.00	0	27,935	0.00%
2023/05/31	3	179.33	0	0.00	180.50	3	28,316	0.01%
2023/05/30	3.1	178.88	6	180.00	180.00	-2.9	28,128	-0.01%
2023/05/29	9	185.17	1	182.50	182.50	8	28,229	0.03%
2023/05/26	8	188.50	7	187.00	185.50	1	28,279	0.00%
2023/05/25	2	175.00	17	178.32	180.50	-15	27,771	-0.05%
2023/05/24	2	167.50	0	0.00	167.50	2	26,934	0.01%
2023/05/23	3	164.17	7.2	165.38	167.00	-4.2	26,869	-0.02%
2023/05/22	7	162.43	1	161.50	161.00	6	26,560	0.02%
2023/05/19	1	168.00	18	167.50	170.00	-17	26,206	-0.06%
2023/05/18	6	168.42	6	168.83	167.50	0	26,351	0.00%
2023/05/17	9	164.06	9	164.11	165.00	0	26,099	0.00%
2023/05/16	1	161.00	6	160.33	161.00	-5	25,638	-0.02%
2023/05/15	3	158.33	0	0.00	156.00	3	25,354	0.01%
2023/05/12	22	158.16	5	158.70	160.00	17	25,345	0.07%
2023/05/11	4	157.63	2	160.00	156.00	2	25,166	0.01%
2023/05/10	3	157.50	0	0.00	158.00	3	25,089	0.01%
2023/05/09	1	158.50	1	158.00	160.50	0	25,096	0.00%
2023/05/08	2	158.25	18	159.92	161.00	-16	25,088	-0.06%
2023/05/05	1	150.00	6.1	151.25	152.50	-5.1	24,541	-0.02%
2023/05/04	12	146.21	2	147.75	148.50	10	24,440	0.04%
2023/05/03	2	145.25	6	145.00	147.00	-4	24,546	-0.02%
2023/05/02	3.1	145.16	2	145.50	143.50	1.1	24,416	0.00%
2023/04/28	1	144.50	10.2	143.63	145.00	-9.2	24,457	-0.04%
2023/04/27	8	136.94	5	136.70	136.50	3	23,763	0.01%
2023/04/26	18	137.44	20	137.55	139.00	-2	23,835	-0.01%
2023/04/25	2	135.50	3	136.00	135.00	-1	23,701	0.00%
2023/04/24	0	0.00	2	138.50	139.50	-2	23,545	-0.01%
2023/04/21	3	136.83	2	137.75	136.50	1	23,472	0.00%
2023/04/20	1	135.00	1	136.00	135.50	0	23,368	0.00%
2023/04/19	2	133.25	0	0.00	132.50	2	23,543	0.01%
2023/04/18	2	136.75	2	136.50	136.50	0	23,617	0.00%
2023/04/17	1	140.00	1	137.50	139.00	0	23,761	0.00%
2023/04/14	10	139.00	0	0.00	139.00	10	23,949	0.04%
2023/04/13	2.1	140.00	2	139.00	139.50	0.1	23,954	0.00%
2023/04/12	3	141.67	1	141.50	142.00	2	23,932	0.01%
2023/04/11	1	143.50	80	143.50	143.00	-79	23,978	-0.33%
2023/04/10	1	145.00	3	144.50	144.50	-2	24,062	-0.01%
2023/04/07	1	145.00	1	144.50	144.50	0	24,146	0.00%
2023/04/06	3	143.33	1	143.50	144.00	2	24,192	0.01%
2023/03/31	86.1	149.52	54.5	147.98	147.50	31.6	24,432	0.13%
2023/03/30	8	146.75	5.4	146.22	147.50	2.6	24,442	0.01%
2023/03/29	5.1	140.61	0.3	141.00	140.50	4.8	24,829	0.02%
2023/03/28	2.5	142.72	0	0.00	138.50	2.5	25,628	0.01%
2023/03/27	2	146.50	0.3	146.00	145.50	1.7	25,225	0.01%
2023/03/24	3	149.17	1	150.50	148.00	2	25,244	0.01%
2023/03/23	4	143.00	3	143.67	146.00	1	24,511	0.00%
2023/03/22	3	141.67	2	140.50	140.00	1	24,185	0.00%
2023/03/21	2.5	137.74	6.2	138.63	138.50	-3.7	24,170	-0.02%
2023/03/20	1	135.00	2	135.50	135.50	-1	23,881	0.00%
2023/03/17	0	0.00	2	133.25	134.00	-2	24,105	-0.01%
2023/03/14	2.1	131.50	0	0.00	130.50	2.1	25,725	0.01%
2023/03/13	2	130.75	1	132.50	133.50	1	26,381	0.00%
2023/03/10	2	131.75	1	132.50	131.50	1	26,488	0.00%
2023/03/09	2	136.50	0	0.00	136.00	2	27,683	0.01%
2023/03/08	0	0.00	5	137.40	137.00	-5	27,666	-0.02%
2023/03/07	4	136.13	20	136.50	136.50	-16	27,869	-0.06%
2023/03/06	2	139.00	2	138.75	138.50	0	27,852	0.00%
2023/03/03	3	136.50	12	137.04	136.50	-9	28,013	-0.03%
2023/03/02	3	130.67	26	134.08	134.00	-23	27,673	-0.08%
2023/03/01	2	130.00	8	130.00	131.50	-6	27,695	-0.02%
2023/02/24	14	129.00	4	129.63	128.00	10	27,536	0.04%
2023/02/23	35	133.50	35	134.00	134.00	0	27,064	0.00%
2023/02/22	39	135.28	31	133.52	133.50	8	27,349	0.03%
2023/02/21	37	136.81	2	137.75	137.50	35	27,513	0.13%
2023/02/20	1.1	136.55	1	138.00	136.50	0.1	27,910	0.00%
2023/02/17	1	137.50	0	0.00	136.00	1	28,466	0.00%
2023/02/16	51	138.48	35	137.50	138.50	16	29,275	0.05%
2023/02/15	31	132.13	36	134.21	137.50	-5	30,468	-0.02%
2023/02/14	35	131.00	1	131.00	131.50	34	30,890	0.11%
2023/02/13	1	130.00	1	128.00	128.50	0	32,245	0.00%
2023/02/10	6	130.25	1	130.00	129.00	5	33,137	0.02%
2023/02/09	0	0.00	1	132.00	132.50	-1	33,431	0.00%
2023/02/07	1	129.00	2	130.25	130.00	-1	33,943	0.00%
2023/02/06	4	130.50	0	0.00	129.00	4	34,204	0.01%
2023/02/03	4	140.25	0	0.00	137.00	4	34,062	0.01%
2023/02/02	1	141.50	5.1	143.20	143.50	-4.1	34,277	-0.01%
2023/02/01	1	140.50	2	140.00	141.50	-1	34,457	0.00%
2023/01/31	0	0.00	3.1	136.32	136.50	-3.1	34,564	-0.01%
2023/01/30	2	132.75	4.5	133.67	136.00	-2.5	35,279	-0.01%
2023/01/16	1	128.50	40	129.53	128.00	-39	36,209	-0.11%
2023/01/13	40	126.01	52	129.01	126.00	-12	36,404	-0.03%
2023/01/12	3.1	126.81	3	125.50	125.00	0.1	36,934	0.00%
2023/01/11	4	127.50	17	127.41	128.00	-13	37,413	-0.03%
2023/01/09	0.1	126.00	16	126.44	127.50	-15.9	38,592	-0.04%
2023/01/06	3	123.00	11	122.45	123.00	-8	38,463	-0.02%
2023/01/05	42	119.93	4.5	118.78	119.00	37.5	38,437	0.10%
2023/01/04	43	121.36	2	119.00	120.00	41	38,524	0.11%
2023/01/03	0.5	122.50	0	0.00	122.00	0.5	38,642	0.00%
2022/12/30	3	120.67	3	120.50	120.00	0	38,893	0.00%
2022/12/29	1	121.50	1	121.50	121.50	0	38,945	0.00%
2022/12/28	0	122.50	28	121.57	120.00	-28	39,277	-0.07%
2022/12/27	30	123.83	31	122.48	122.50	-1	39,633	0.00%
2022/12/26	22	123.52	23	122.57	123.00	-1	39,842	0.00%
2022/12/23	20	121.50	20	124.50	125.00	0	40,196	0.00%
2022/12/22	31.6	122.55	2	123.25	122.00	29.6	40,091	0.07%
2022/12/21	19	122.61	16	123.91	120.50	3	40,102	0.01%
2022/12/20	19.1	128.51	12	128.38	126.50	7.1	39,454	0.02%
2022/12/19	1	140.00	0	0.00	140.50	1	38,921	0.00%
2022/12/16	3.2	142.55	0	0.00	142.00	3.2	38,881	0.01%
2022/12/15	22	148.50	3	148.00	149.00	19	38,834	0.05%
2022/12/14	1	147.00	2	145.75	147.50	-1	38,939	0.00%
2022/12/13	3	148.83	1	147.50	146.00	2	39,001	0.01%
2022/12/12	7	148.71	1	149.00	150.00	6	38,827	0.02%
2022/12/09	2	151.25	0	0.00	149.50	2	39,005	0.01%
2022/12/08	1	149.50	1	149.00	149.50	0	38,854	0.00%
2022/12/07	8	155.81	6	152.92	150.00	2	38,833	0.01%
2022/12/06	17	165.32	0	0.00	163.00	17	38,234	0.04%
2022/12/05	3	166.33	5	164.81	166.00	-2	38,054	-0.01%
2022/12/02	1	159.00	3	160.50	160.50	-2	37,559	-0.01%
2022/12/01	8	162.88	10	163.64	159.50	-2	37,807	-0.01%
2022/11/30	1	152.00	4	154.13	155.50	-3	36,551	-0.01%
2022/11/29	5	152.00	1	153.50	151.00	4	36,655	0.01%
2022/11/28	2	155.25	1	156.50	155.50	1	36,801	0.00%
2022/11/25	2	158.25	3	159.00	156.50	-1	37,569	0.00%
2022/11/24	23	155.63	53	156.98	157.50	-30	37,308	-0.08%
2022/11/23	33	155.32	0	0.00	153.50	33	37,153	0.09%
2022/11/22	3	156.17	1	158.50	156.00	2	37,179	0.01%
2022/11/21	2	156.75	3	156.50	157.00	-1	37,057	0.00%
2022/11/18	4	155.75	2	154.00	154.00	2	36,990	0.01%
2022/11/17	6	159.58	2	161.75	158.50	4	36,745	0.01%
2022/11/16	4	160.38	5	160.60	161.50	-1	36,811	0.00%
2022/11/15	8	160.13	6	159.08	161.00	2	36,767	0.01%
2022/11/14	5	157.90	12	159.71	158.50	-7	36,487	-0.02%
2022/11/11	6.1	159.48	10	160.10	158.00	-3.9	35,903	-0.01%
2022/11/10	5	144.30	207	144.53	147.00	-202	34,562	-0.58%	大賣/鉅額交易
2022/11/09	12	142.54	16.1	141.10	145.00	-4.1	34,019	-0.01%
2022/11/08	173	134.19	15	134.70	133.00	158	33,249	0.48%	大買/鉅額交易
2022/11/07	51	128.22	2	129.50	128.00	49	32,763	0.15%
2022/11/04	5	125.00	19	125.29	129.00	-14	32,663	-0.04%
2022/11/03	2	127.50	2	128.00	127.50	0	32,429	0.00%
2022/11/02	10	126.60	11	126.55	127.50	-1	32,426	0.00%
2022/11/01	7	124.57	6	124.83	125.00	1	32,127	0.00%
2022/10/31	7	124.43	8	125.75	124.50	-1	32,406	0.00%
2022/10/28	5	123.00	6	122.75	122.50	-1	32,386	0.00%
2022/10/27	17	121.88	1	121.50	120.50	16	32,343	0.05%
2022/10/26	9	118.56	8	118.81	118.50	1	32,566	0.00%
2022/10/25	14	121.36	12.2	122.34	121.50	1.9	32,418	0.01%
2022/10/24	9	123.94	7	124.93	122.00	2	32,909	0.01%
2022/10/21	6	117.58	6	118.08	116.50	0	33,140	0.00%
2022/10/20	6	117.50	4	118.00	116.50	2	33,587	0.01%
2022/10/19	23	124.04	27	124.39	122.50	-4	33,184	-0.01%
2022/10/18	8	122.00	1	122.00	121.00	7	32,816	0.02%
2022/10/17	7	114.14	6	114.58	119.50	1	32,568	0.00%
2022/10/14	0	0.00	1	116.50	118.00	-1	32,329	0.00%
2022/10/13	4	111.50	6	110.67	107.50	-2	32,698	-0.01%
2022/10/12	2	113.25	2	113.50	113.00	0	32,790	0.00%
2022/10/11	4	113.88	3	114.17	112.00	1	32,949	0.00%
2022/10/07	2	119.75	1	120.50	120.00	1	33,045	0.00%
2022/10/06	2	121.25	2	123.25	123.50	0	33,041	0.00%
2022/10/05	1.2	124.43	1.2	122.43	121.50	0	33,122	0.00%
2022/10/04	0	0.00	1.3	123.20	122.50	-1.3	32,909	0.00%
2022/10/03	32.1	118.18	33	117.12	117.50	-0.9	32,733	0.00%
2022/09/30	6	112.08	7	114.21	117.50	-1	33,043	0.00%
2022/09/29	2	115.75	2	114.00	113.00	0	33,152	0.00%
2022/09/28	4	117.88	4	117.63	115.00	0	33,183	0.00%
2022/09/27	0	0.00	3	120.50	123.50	-3	33,283	-0.01%
2022/09/26	7	119.00	9	119.67	118.00	-2	33,442	-0.01%
2022/09/23	1	124.50	2	124.75	123.00	-1	33,728	0.00%
2022/09/22	7	123.43	9	124.06	124.00	-2	33,827	-0.01%
2022/09/21	1	127.50	6	127.17	127.50	-5	33,785	-0.01%
2022/09/20	52.1	129.00	2	129.50	129.00	50.1	34,024	0.15%
2022/09/19	4	131.75	54	131.56	131.50	-50	34,086	-0.15%
2022/09/15	0	0.00	4	134.25	133.00	-4	34,302	-0.01%
2022/09/14	6	135.50	0	0.00	135.50	6	34,700	0.02%
2022/09/13	2	138.75	2	139.25	139.00	0	34,961	0.00%
2022/09/12	12	143.83	12	143.00	142.50	0	35,100	0.00%
2022/09/08	22	139.68	21	139.62	139.50	1	36,276	0.00%
2022/09/07	0	0.00	2	134.75	139.00	-2	37,968	-0.01%
2022/09/06	1	139.00	1	139.50	139.00	0	38,164	0.00%
2022/09/02	25	139.14	27	140.59	138.50	-2	38,114	-0.01%
2022/09/01	10.2	141.21	7	141.43	138.00	3.2	37,632	0.01%
2022/08/31	1	151.50	0	0.00	151.50	1	36,962	0.00%
2022/08/29	0	0.00	1.1	151.03	151.50	-1.1	37,115	0.00%
2022/08/26	2	157.25	2	157.00	156.50	0	36,956	0.00%
2022/08/25	1	156.00	4	156.38	154.50	-3	37,138	-0.01%
2022/08/24	2	154.50	2	154.50	154.50	0	37,485	0.00%
2022/08/23	8	157.19	1	154.50	154.50	7	37,409	0.02%
2022/08/22	3	163.50	3	166.67	163.50	0	37,361	0.00%
2022/08/19	3	162.50	5	163.10	163.50	-2	37,206	-0.01%
2022/08/18	1	160.00	3	159.00	160.00	-2	37,362	-0.01%
2022/08/17	2	161.00	0	0.00	159.00	2	37,299	0.01%
2022/08/16	2	162.00	1	163.50	162.50	1	37,334	0.00%
2022/08/15	1	163.50	3	162.00	163.50	-2	37,170	-0.01%
2022/08/12	3	157.67	2	156.00	158.00	1	36,528	0.00%
2022/08/11	0	0.00	2	154.50	152.50	-2	36,305	-0.01%
2022/08/10	3	152.17	1	150.00	150.00	2	36,250	0.01%
2022/08/09	2	155.00	2	154.50	154.00	0	36,220	0.00%
2022/08/08	2	150.00	0	0.00	153.00	2	36,151	0.01%
2022/08/04	6	145.67	5	146.30	146.00	1	35,785	0.00%
2022/08/03	2	147.25	2	148.00	147.50	0	35,343	0.00%
2022/08/02	5	149.50	4	148.88	148.00	1	35,063	0.00%
2022/08/01	2	153.75	1	155.00	155.00	1	34,607	0.00%
2022/07/29	4	159.13	6	158.50	158.50	-2	34,030	-0.01%
2022/07/28	6	168.40	4	170.00	162.00	2	33,366	0.01%
2022/07/27	11	176.36	16	173.22	179.50	-5	32,397	-0.02%
2022/07/26	17	171.12	18	170.03	170.00	-1	31,648	0.00%
2022/07/25	1	175.00	5	175.70	176.00	-4	31,695	-0.01%
2022/07/22	6	177.92	5	177.00	177.00	1	32,085	0.00%
2022/07/21	6	174.42	6	175.08	177.50	0	32,633	0.00%
2022/07/20	4	168.38	8	170.19	170.50	-4	32,356	-0.01%
2022/07/19	8	165.19	10	164.65	164.00	-2	31,985	-0.01%
2022/07/18	6	163.25	1	163.00	163.50	5	31,886	0.02%
2022/07/15	3	153.50	3	155.83	156.50	0	31,603	0.00%
2022/07/14	1	153.00	0	0.00	153.50	1	31,402	0.00%
2022/07/13	0.3	154.00	1	151.00	149.50	-0.7	31,220	0.00%
2022/07/12	2	150.00	3	150.00	148.50	-1	31,142	0.00%
2022/07/11	0	0.00	15	158.43	153.00	-15	31,094	-0.05%
2022/07/08	5	160.90	14	159.46	157.50	-9	30,828	-0.03%
2022/07/07	3	152.17	5	153.70	156.50	-2	30,399	-0.01%
2022/07/06	0	0.00	2	149.50	147.50	-2	30,012	-0.01%
2022/07/05	36	153.68	4	151.50	153.50	32	29,996	0.11%
2022/07/04	5	151.50	10	151.65	149.00	-5	29,582	-0.02%
2022/07/01	5	150.50	2	152.75	146.00	3	29,430	0.01%
2022/06/30	2	158.75	1	159.00	158.50	1	29,122	0.00%
2022/06/29	0	0.00	1	162.00	162.50	-1	29,127	0.00%
2022/06/28	3	159.33	5	159.90	161.00	-2	29,070	-0.01%
2022/06/27	1	169.50	0	0.00	167.50	1	29,029	0.00%
2022/06/24	15	161.30	9	163.11	160.50	6	28,920	0.02%
2022/06/23	11	159.45	12	160.17	159.00	-1	28,778	0.00%
2022/06/22	7	163.07	8	159.19	158.00	-1	28,839	0.00%
2022/06/21	7	164.50	11	164.23	169.50	-4	28,464	-0.01%
2022/06/20	14	161.61	16	160.06	157.50	-2	28,086	-0.01%
2022/06/17	23	162.15	16	164.59	166.00	7	27,775	0.03%
2022/06/16	35	175.54	211	171.92	165.50	-176	26,598	-0.66%	大賣/鉅額交易
2022/06/15	8	191.19	2	188.00	183.00	6	24,896	0.02%
2022/06/14	0	0.00	4	200.38	201.50	-4	24,619	-0.02%
2022/06/13	6.1	200.11	0	0.00	200.00	6.1	24,809	0.02%
2022/06/10	0	0.00	2	206.50	206.50	-2	25,100	-0.01%
2022/06/09	1	207.00	0	0.00	206.50	1	25,540	0.00%
2022/06/07	39	202.05	26	204.90	200.00	13	25,898	0.05%
2022/06/06	2	204.00	0	0.00	203.50	2	26,165	0.01%
2022/06/02	3	203.33	0	0.00	203.50	3	26,590	0.01%
2022/06/01	10	206.00	0	0.00	205.50	10	26,890	0.04%
2022/05/31	3	214.00	0	0.00	215.50	3	26,755	0.01%
2022/05/30	1	213.00	3	210.00	213.00	-2	26,804	-0.01%
2022/05/27	3	205.33	1	201.50	201.50	2	26,707	0.01%
2022/05/26	11	205.14	1	205.00	201.50	10	27,153	0.04%
2022/05/25	0	0.00	3	210.00	213.00	-3	27,629	-0.01%
2022/05/19	3	215.67	0	0.00	219.00	3	29,942	0.01%
2022/05/18	2	222.50	2	223.00	222.50	0	30,060	0.00%
2022/05/10	100	216.50	4	216.13	216.50	96	30,940	0.31%
2022/05/09	1	214.50	46	211.66	211.00	-45	30,922	-0.15%
2022/05/06	21	208.36	0	0.00	208.00	21	30,785	0.07%
2022/05/05	103	224.83	29	225.09	218.00	74	30,673	0.24%	大買/
2022/05/04	0	0.00	1.1	219.09	217.50	-1.1	30,545	0.00%
2022/04/29	2	211.75	4	211.50	213.00	-2	31,125	-0.01%
2022/04/28	30	209.35	2.2	210.73	205.50	27.8	30,759	0.09%
2022/04/27	12	210.88	13.4	211.43	216.50	-1.4	30,313	0.00%
2022/04/26	6	200.75	5	199.60	199.50	1	29,572	0.00%
2022/04/22	4	211.25	0	0.00	210.00	4	29,503	0.01%
2022/04/20	1	217.50	3	218.50	220.00	-2	29,621	-0.01%
2022/04/18	1	206.50	3	203.00	206.50	-2	29,942	-0.01%
2022/04/15	3.1	206.52	4	209.25	205.00	-0.9	30,175	0.00%
2022/04/14	5	219.00	2	220.00	217.50	3	30,373	0.01%
2022/04/13	1	217.00	1	216.50	216.50	0	30,535	0.00%
2022/04/12	25	215.00	25	216.00	215.00	0	30,631	0.00%
2022/04/11	11	216.18	19	217.45	213.50	-8	30,835	-0.03%
2022/04/08	51	227.25	26	229.52	231.00	25	30,643	0.08%
2022/04/07	5	230.60	3	231.17	227.00	2	30,609	0.01%
2022/04/06	1	234.00	1	230.50	230.50	0	30,340	0.00%
2022/04/01	5	243.80	5	244.20	243.50	0	30,397	0.00%
2022/03/31	2	244.00	0	0.00	249.00	2	30,462	0.01%
2022/03/30	33	247.18	88	249.56	248.50	-55	31,026	-0.18%
2022/03/29	5	245.20	1	247.50	244.00	4	30,997	0.01%
2022/03/28	4	240.88	1	241.00	241.00	3	30,908	0.01%
2022/03/25	1	240.50	7	245.14	246.00	-6	30,920	-0.02%
2022/03/24	2	238.50	2	239.25	238.50	0	31,276	0.00%
2022/03/23	3.2	238.44	0	0.00	239.00	3.2	31,287	0.01%
2022/03/22	1	230.50	3	230.17	232.00	-2	31,155	-0.01%
2022/03/21	3	226.32	2	225.50	226.00	1	31,103	0.00%
2022/03/18	3	219.83	0	0.00	219.50	3	31,121	0.01%
2022/03/16	33	212.12	30	212.50	212.50	3	31,179	0.01%
2022/03/15	2	216.50	2	218.25	217.50	0	31,113	0.00%
2022/03/14	15	230.37	1	223.50	225.00	14	31,009	0.05%
2022/03/11	7	236.07	6	235.83	235.50	1	30,728	0.00%
2022/03/10	8	238.13	9	239.72	241.00	-1	30,780	0.00%
2022/03/09	39	222.95	44	225.03	227.00	-5	30,999	-0.02%
2022/03/08	110	219.91	109	222.39	216.00	1	30,961	0.00%	大買/大賣/
2022/03/07	24	224.63	20	225.00	222.00	4	31,407	0.01%
2022/03/04	44	248.47	50	251.15	245.00	-6	31,477	-0.02%
2022/03/03	87	247.29	90	252.06	246.00	-3	31,984	-0.01%
2022/03/02	3	247.33	2	247.75	250.00	1	32,633	0.00%
2022/03/01	77	251.58	26	257.08	246.50	51	32,721	0.16%
2022/02/25	2	256.25	4	256.75	254.00	-2	32,163	-0.01%
2022/02/24	8	245.44	11	246.00	243.00	-3	31,324	-0.01%
2022/02/23	4	236.88	2	238.50	240.50	2	30,098	0.01%
2022/02/21	6	240.00	4	238.38	237.50	2	29,981	0.01%
2022/02/18	17	242.47	16	241.88	242.00	1	29,739	0.00%
2022/02/17	3	236.33	5	235.30	234.50	-2	29,288	-0.01%
2022/02/16	7	234.07	10	234.10	233.50	-3	29,726	-0.01%
2022/02/15	5	225.20	5	224.80	222.50	0	29,955	0.00%
2022/02/14	0	0.00	1.5	217.32	217.50	-1.5	30,312	0.00%
2022/02/11	0.5	222.00	1.5	221.88	222.00	-1	30,787	0.00%
2022/02/10	7	220.00	3	217.50	217.50	4	31,135	0.01%
2022/02/09	2.5	216.30	11	217.64	221.50	-8.5	31,084	-0.03%
2022/02/08	7	204.86	5	206.20	205.50	2	31,235	0.01%
2022/01/25	0	0.00	7	202.00	200.50	-7	33,702	-0.02%
2022/01/24	28	206.20	30.5	198.35	207.00	-2.5	34,432	-0.01%
2022/01/21	14	211.64	3.1	201.44	201.00	10.9	35,464	0.03%
2022/01/20	0	0.00	3	219.33	222.00	-3	36,943	-0.01%
2022/01/19	5	215.10	1	218.00	215.50	4	37,518	0.01%
2022/01/18	4	222.38	6	224.50	222.00	-2	38,503	-0.01%
2022/01/17	8.5	222.32	2	222.75	221.50	6.5	39,119	0.02%
2022/01/14	2	213.50	4	215.88	220.00	-2	39,465	-0.01%
2022/01/13	32	217.47	29	214.67	218.00	3	39,962	0.01%
2022/01/12	15	215.63	8	214.75	216.00	7	41,611	0.02%
2022/01/11	0	0.00	18	207.67	208.50	-18	42,418	-0.04%
2022/01/10	6	213.67	3	212.33	209.50	3	42,602	0.01%
2022/01/07	3	217.33	5	216.60	217.50	-2	42,644	0.00%
2022/01/06	5.3	223.07	1	223.00	221.00	4.3	42,499	0.01%
2022/01/05	3	230.67	0	0.00	230.00	3	42,443	0.01%
2022/01/04	3.1	233.29	0	0.00	237.00	3.1	42,333	0.01%
2022/01/03	2	233.00	6	234.92	231.00	-4	42,224	-0.01%
2021/12/30	3	232.17	5	230.80	231.00	-2	42,145	0.00%
2021/12/29	1	233.50	1.1	235.86	233.00	-0.1	42,103	0.00%
2021/12/28	7	238.07	1	239.00	239.00	6	42,363	0.01%
2021/12/27	5	242.20	7	241.93	236.00	-2	42,571	0.00%
2021/12/24	7	239.50	5	238.60	239.00	2	42,333	0.00%
2021/12/23	11.1	235.67	12	235.92	240.00	-0.9	42,380	0.00%
2021/12/22	2	226.25	5	225.90	227.50	-3	41,890	-0.01%
2021/12/21	3	218.33	8	218.69	222.50	-5	41,888	-0.01%
2021/12/17	8	222.69	12	227.42	222.00	-4	41,913	-0.01%
2021/12/16	3	222.67	1	224.50	225.00	2	41,271	0.00%
2021/12/14	1	216.00	3	218.00	216.00	-2	41,149	0.00%
2021/12/13	8.2	223.56	10	222.25	220.50	-1.8	41,250	0.00%
2021/12/10	4	224.50	8	221.69	224.50	-4	41,011	-0.01%
2021/12/09	18	224.19	9	223.28	218.00	9	40,704	0.02%
2021/12/08	1	223.00	4	222.00	221.00	-3	40,307	-0.01%
2021/12/07	37	224.07	30	222.75	216.50	7	40,093	0.02%
2021/12/06	3	217.67	4	218.75	219.00	-1	39,898	0.00%
2021/12/03	5	216.20	2	218.00	217.50	3	40,230	0.01%
2021/12/02	12.1	219.33	6	219.17	213.00	6.1	40,435	0.02%
2021/12/01	5	223.60	3.6	223.37	223.50	1.5	40,183	0.00%
2021/11/30	22	226.39	23	225.04	228.00	-1	40,365	0.00%
2021/11/29	6	209.00	15	208.57	213.00	-9	39,603	-0.02%
2021/11/26	12	205.58	12	207.08	207.50	0	39,141	0.00%
2021/11/25	7.6	207.16	26	209.12	210.50	-18.5	38,392	-0.05%
2021/11/24	13	198.88	2	198.50	198.50	11	37,769	0.03%
2021/11/23	0	0.00	2	195.50	197.00	-2	37,719	-0.01%
2021/11/22	0	0.00	3	192.83	196.00	-3	37,712	-0.01%
2021/11/19	2	194.25	4	194.88	195.50	-2	37,944	-0.01%
2021/11/18	9	191.17	6	192.33	192.50	3	37,931	0.01%
2021/11/17	3	196.00	10	196.40	198.00	-7	37,752	-0.02%
2021/11/16	2	195.75	3	194.33	195.00	-1	37,770	0.00%
2021/11/15	18.1	198.74	2	206.00	196.00	16.1	37,550	0.04%
2021/11/12	9	201.61	7.2	202.50	202.00	1.8	37,218	0.00%
2021/11/11	5	198.30	3	196.83	195.00	2	36,710	0.01%
2021/11/10	3	197.67	4	199.00	199.50	-1	36,293	0.00%
2021/11/09	4	196.38	120	194.77	192.50	-116	36,056	-0.32%	大賣/鉅額交易
2021/11/08	122.1	189.67	3	189.00	190.00	119.1	35,453	0.34%	大買/鉅額交易
2021/11/05	9	192.39	6	190.33	195.00	3	35,339	0.01%
2021/11/04	2.2	192.73	10	191.15	190.00	-7.8	34,840	-0.02%
2021/11/03	5	186.80	5	190.40	187.50	0	34,226	0.00%
2021/11/02	26	195.37	33	193.83	196.00	-7	33,303	-0.02%
2021/11/01	9.1	191.55	3	189.50	189.00	6.1	32,188	0.02%
2021/10/29	9.1	182.91	12	186.17	190.00	-2.9	31,402	-0.01%
2021/10/28	30	177.08	27	177.87	178.50	3	30,448	0.01%
2021/10/27	1	168.00	10	169.90	171.50	-9	28,531	-0.03%
2021/10/26	26	157.19	34	156.28	156.00	-8	28,742	-0.03%
2021/10/25	36	148.17	27	149.06	150.50	9	29,124	0.03%
2021/10/22	13	146.23	10	144.50	143.50	3	29,002	0.01%
2021/10/21	13	143.58	7	142.14	142.00	6	28,860	0.02%
2021/10/20	12	145.79	8.9	145.45	145.50	3.1	28,646	0.01%
2021/10/19	15	138.20	17	137.03	141.50	-2	27,469	-0.01%
2021/10/18	10	129.50	2	130.00	129.00	8	27,003	0.03%
2021/10/15	11	124.77	14	127.21	126.00	-3	27,093	-0.01%
2021/10/14	3	118.00	3	116.83	117.00	0	26,922	0.00%
2021/10/13	5.1	117.92	2	118.00	116.00	3.1	26,806	0.01%
2021/10/12	0.2	125.00	4	128.50	124.00	-3.9	26,618	-0.01%
2021/10/07	4	127.13	1	127.50	126.50	3	27,350	0.01%
2021/10/06	2	121.50	0	0.00	121.50	2	27,579	0.01%
2021/10/05	2	125.75	0	0.00	125.50	2	28,182	0.01%
2021/09/30	2	130.00	0	0.00	132.00	2	30,758	0.01%
2021/09/29	3	130.83	0	0.00	131.00	3	30,847	0.01%
2021/09/28	1.7	132.09	3	133.33	137.00	-1.4	31,223	0.00%
2021/09/27	7	138.07	1	138.00	138.00	6	31,120	0.02%
2021/09/23	0	0.00	2	143.50	142.00	-2	31,283	-0.01%
2021/09/22	4	141.50	1	143.00	141.00	3	31,298	0.01%
2021/09/16	2	145.25	3	145.83	145.50	-1	31,702	0.00%
2021/09/15	3	142.67	3	141.50	141.50	0	32,148	0.00%
2021/09/14	0	0.00	2	144.50	142.50	-2	32,906	-0.01%
2021/09/13	0	0.00	2	144.00	144.50	-2	34,201	-0.01%
2021/09/10	2	145.00	1	144.50	145.50	1	34,822	0.00%
2021/09/09	1	143.50	2	144.00	144.00	-1	35,693	0.00%
2021/09/08	4	142.88	3	140.50	143.00	1	36,309	0.00%
2021/09/07	3	148.67	8	147.63	148.50	-5	36,278	-0.01%
2021/09/06	13	155.00	9	154.78	154.50	4	36,028	0.01%
2021/09/03	4	150.63	8	150.56	155.00	-4	36,071	-0.01%
2021/09/02	1	147.50	1	150.50	147.50	0	36,138	0.00%
2021/08/31	1	145.50	1	147.00	147.50	0	38,702	0.00%
2021/08/30	11	148.68	17	147.03	148.00	-6	40,199	-0.01%
2021/08/27	11	141.59	16	143.50	144.50	-5	40,642	-0.01%
2021/08/26	1	139.50	0	0.00	139.50	1	41,119	0.00%
2021/08/25	6	143.00	4	143.13	142.50	2	41,272	0.00%
2021/08/24	0	0.00	2	140.00	136.50	-2	41,305	0.00%
2021/08/23	3	137.50	0	0.00	138.00	3	41,850	0.01%
2021/08/19	5	131.90	3	134.00	131.00	2	41,943	0.00%
2021/08/18	3	130.50	3.1	134.03	138.00	-0.1	41,982	0.00%
2021/08/17	1	131.50	1	133.00	128.50	0	42,183	0.00%
2021/08/16	2	134.25	2	134.00	136.50	0	42,389	0.00%
2021/08/13	5	137.10	1	140.00	135.00	4	42,727	0.01%
2021/08/12	2	140.25	0	0.00	142.00	2	42,740	0.00%
2021/08/11	0	0.00	1	138.00	138.50	-1	42,965	0.00%
2021/08/10	5	140.80	5	141.10	141.00	0	43,419	0.00%
2021/08/09	4	146.13	1	145.50	145.00	3	43,941	0.01%
2021/08/06	4	147.00	2	146.00	146.00	2	44,561	0.00%
2021/08/05	2	148.50	1	150.50	148.50	1	44,987	0.00%
2021/08/04	5	148.40	3	148.67	147.00	2	45,362	0.00%
2021/08/03	2	146.25	5	149.20	150.00	-3	45,466	-0.01%
2021/08/02	2.1	145.73	1	146.00	145.50	1.1	45,164	0.00%
2021/07/30	11	148.41	8	150.31	146.00	3	45,517	0.01%
2021/07/29	5	149.50	18.1	149.64	151.50	-13.1	45,311	-0.03%
2021/07/28	6.1	130.49	3.1	133.07	138.00	3	44,177	0.01%
2021/07/27	3	142.83	1	142.00	142.00	2	44,252	0.00%
2021/07/26	0	0.00	8	143.38	146.00	-8	44,447	-0.02%
2021/07/23	7	143.93	3	146.33	139.50	4	45,863	0.01%
2021/07/22	5	145.10	5	144.00	146.50	0	45,892	0.00%
2021/07/21	3	142.00	3	144.50	137.50	0	45,871	0.00%
2021/07/20	2	141.75	2	142.75	141.50	0	46,677	0.00%
2021/07/19	4	142.63	2	143.50	142.00	2	46,741	0.00%
2021/07/16	2	142.50	0	0.00	143.50	2	46,909	0.00%
2021/07/15	2	143.50	1	143.50	143.50	1	46,916	0.00%
2021/07/14	1	139.00	1	142.50	143.00	0	46,657	0.00%
2021/07/13	2	140.50	3	139.83	136.00	-1	46,685	0.00%
2021/07/12	6	143.58	34	145.91	140.50	-28	46,350	-0.06%
2021/07/09	35	142.29	6	142.83	142.50	29	45,699	0.06%
2021/07/08	11	145.50	11	144.18	141.00	0	45,170	0.00%
2021/07/07	8	137.00	9	138.00	137.00	-1	43,617	0.00%
2021/07/06	4	134.38	8	132.94	132.50	-4	42,823	-0.01%
2021/07/05	10	130.95	12	132.96	132.00	-2	42,622	0.00%
2021/07/02	2	127.00	3	126.17	126.50	-1	42,212	0.00%
2021/07/01	10	122.95	7	123.36	123.50	3	42,277	0.01%
2021/06/30	2	128.50	4	129.13	129.00	-2	42,027	0.00%
2021/06/28	4	127.50	2	128.00	129.00	2	42,459	0.00%
2021/06/25	1.2	129.00	0	0.00	127.50	1.2	43,049	0.00%
2021/06/24	39	135.35	42	131.38	131.00	-3	42,902	-0.01%
2021/06/23	2	135.00	1	137.50	132.00	1	42,736	0.00%
2021/06/22	11	135.95	9	136.72	134.50	2	42,414	0.00%
2021/06/21	4	131.00	3	132.67	131.00	1	41,300	0.00%
2021/06/18	8	135.75	4	136.13	130.00	4	40,949	0.01%
2021/06/17	5	132.70	9.1	131.43	134.00	-4.1	40,204	-0.01%
2021/06/16	5	128.90	11.3	129.82	126.00	-6.3	39,790	-0.02%
2021/06/15	2	127.00	0	0.00	127.00	2	39,540	0.01%
2021/06/11	8	125.94	7	126.07	124.50	1	39,293	0.00%
2021/06/10	4.1	127.21	4	127.50	129.00	0.1	38,866	0.00%
2021/06/09	12	128.38	15	127.27	127.00	-3	38,364	-0.01%
2021/06/08	11.2	130.61	11	131.00	125.50	0.2	37,625	0.00%
2021/06/07	55	120.16	55	120.37	127.50	0	35,915	0.00%
2021/06/04	7	118.43	3	118.00	117.50	4	34,528	0.01%
2021/06/03	6	115.92	10	116.35	121.50	-4	34,260	-0.01%
2021/06/02	6	110.67	1	114.00	110.50	5	33,571	0.01%
2021/06/01	0	0.00	6	113.33	113.00	-6	33,590	-0.02%
2021/05/31	0	0.00	4	111.75	112.50	-4	33,698	-0.01%
2021/05/28	4	105.50	1	105.00	104.50	3	33,554	0.01%
2021/05/27	3	100.50	7	101.07	101.00	-4	33,888	-0.01%
2021/05/26	20	107.50	20	107.00	103.00	0	34,331	0.00%
2021/05/25	4	105.75	6	105.58	105.50	-2	35,061	-0.01%
2021/05/24	0	0.00	4	101.50	103.50	-4	36,108	-0.01%
2021/05/21	6	98.58	10	99.35	100.50	-4	37,302	-0.01%
2021/05/20	22	97.64	13	96.62	94.60	9	37,401	0.02%
2021/05/19	1	98.50	5	98.20	98.10	-4	37,295	-0.01%
2021/05/18	21	98.90	16	99.16	99.70	5	37,232	0.01%
2021/05/17	11	94.67	7	94.33	93.10	4	37,215	0.01%
2021/05/14	11	98.38	8	99.66	95.00	3	37,677	0.01%
2021/05/13	26	93.77	27	94.44	94.60	-1	38,375	0.00%
2021/05/12	16	91.41	13	91.19	91.20	3	38,151	0.01%
2021/05/11	0	0.00	5	96.80	96.40	-5	37,916	-0.01%
2021/05/10	4	102.25	1	104.00	101.50	3	37,896	0.01%
2021/05/07	6	106.50	5	107.10	106.50	1	37,982	0.00%
2021/05/06	3	103.83	5	105.10	106.50	-2	37,971	-0.01%
2021/05/05	3	100.00	3	102.33	99.00	0	37,700	0.00%
2021/05/04	0	0.00	1	102.50	104.50	-1	37,873	0.00%
2021/05/03	11	110.95	9	110.78	109.50	2	37,914	0.01%
2021/04/29	24	116.77	18	115.83	115.00	6	38,351	0.02%
2021/04/28	1	106.50	6	112.42	112.50	-5	36,899	-0.01%
2021/04/27	2	101.50	4	103.25	102.50	-2	36,684	-0.01%
2021/04/26	8	97.65	20	98.95	99.80	-12	36,282	-0.03%
2021/04/23	0	0.00	7	93.74	94.20	-7	35,756	-0.02%
2021/04/22	3	92.83	8	91.79	90.80	-5	36,308	-0.01%
2021/04/21	1	93.60	1	92.60	92.60	0	36,378	0.00%
2021/04/20	2	93.10	1	92.90	93.30	1	37,309	0.00%
2021/04/19	0	0.00	5	92.96	93.20	-5	38,595	-0.01%
2021/04/14	7	86.89	1	86.00	87.50	6	39,642	0.02%
2021/04/13	1	89.00	0	0.00	88.00	1	41,201	0.00%
2021/04/12	3	90.03	0	0.00	89.60	3	42,270	0.01%
2021/04/09	0	0.00	1	92.60	91.70	-1	43,353	0.00%
2021/04/08	1	91.30	2	92.25	92.90	-1	43,479	0.00%
2021/04/07	2	93.25	0	0.00	91.40	2	43,664	0.00%
2021/04/06	1	92.00	2	93.15	93.10	-1	43,839	0.00%
2021/04/01	2	92.80	0	0.00	91.60	2	43,770	0.00%
2021/03/31	58	91.80	57	91.22	91.50	1	43,520	0.00%
2021/03/30	1	91.40	7	92.26	91.20	-6	43,491	-0.01%
2021/03/29	3	89.97	1	89.70	89.80	2	43,283	0.00%
2021/03/26	0	0.00	2	89.55	89.90	-2	43,297	0.00%
2021/03/25	7	86.47	2	87.30	85.90	5	43,389	0.01%
2021/03/24	6	88.38	5	88.50	87.90	1	43,405	0.00%
2021/03/23	2	88.60	0	0.00	88.00	2	44,490	0.00%
2021/03/22	11	87.76	5	87.72	87.70	6	45,900	0.01%
2021/03/19	3	90.40	0	0.00	89.00	3	46,716	0.01%
2021/03/18	1	93.50	4	92.30	92.10	-3	46,643	-0.01%
2021/03/17	0	0.00	1	91.20	90.90	-1	47,115	0.00%
2021/03/16	1	91.60	0	0.00	90.70	1	47,263	0.00%
2021/03/15	0	0.00	1	90.60	90.60	-1	47,636	0.00%
2021/03/12	4	92.35	3	92.43	91.50	1	47,867	0.00%
2021/03/11	3	90.27	9	91.46	92.90	-6	47,966	-0.01%
2021/03/10	1	88.80	3	88.70	88.70	-2	48,491	0.00%
2021/03/09	7	87.30	0	0.00	86.60	7	48,790	0.01%
2021/03/08	0	0.00	1	90.70	90.20	-1	48,940	0.00%
2021/03/05	5	91.24	5	92.04	91.20	0	50,104	0.00%
2021/03/04	2	92.40	2.3	92.79	92.70	-0.3	52,442	0.00%
2021/03/03	5	92.52	0	0.00	91.80	5	53,757	0.01%
2021/03/02	4	95.50	0.1	96.60	94.30	4	55,577	0.01%
2021/02/26	1	96.00	2	97.05	97.50	-1	56,057	0.00%
2021/02/25	2	96.85	1	95.80	95.60	1	56,942	0.00%
2021/02/24	8.1	99.90	16	99.84	97.00	-8	57,015	-0.01%
2021/02/23	14	99.81	14	99.61	99.60	0	55,581	0.00%
2021/02/22	6	95.43	8	95.50	95.40	-2	54,311	0.00%
2021/02/19	1	91.00	1	91.40	91.60	0	53,977	0.00%
2021/02/18	1	90.80	1	91.20	91.60	0	54,251	0.00%
2021/02/17	1	91.10	2	91.60	91.60	-1	54,421	0.00%
2021/02/05	2	87.50	10	86.29	89.70	-8	54,179	-0.01%
2021/02/04	14	83.19	10	82.81	84.10	4	53,694	0.01%
2021/02/03	1	87.60	0	0.00	86.30	1	53,575	0.00%
2021/02/01	3	85.27	3	86.80	85.80	0	54,538	0.00%
2021/01/29	3	86.90	1	88.50	86.50	2	55,129	0.00%
2021/01/28	6	88.67	2	89.30	88.10	4	55,493	0.01%
2021/01/27	4	93.18	1	92.80	92.60	3	55,971	0.01%
2021/01/25	3	97.93	1	95.20	95.70	2	57,058	0.00%
2021/01/22	1	95.50	3	99.57	101.00	-2	57,884	0.00%
2021/01/21	6	94.70	5	95.80	95.60	1	59,732	0.00%
2021/01/20	1	92.40	1	93.10	92.40	0	61,407	0.00%
2021/01/19	0	0.00	1	96.60	96.40	-1	61,789	0.00%
2021/01/18	14	96.64	8	95.44	95.00	6	61,976	0.01%
2021/01/15	7	99.49	11	99.13	100.00	-4	61,555	-0.01%
2021/01/14	4	97.95	3	98.60	96.70	1	61,284	0.00%
2021/01/13	23	99.30	24	97.81	97.60	-1	61,781	0.00%
2021/01/12	1	99.50	11	97.84	99.40	-10	61,431	-0.02%
2021/01/11	1	90.20	14	93.09	94.90	-13	60,811	-0.02%
2021/01/08	12	90.55	3	90.13	90.20	9	61,011	0.01%
2021/01/07	22	92.50	25	93.00	92.10	-3	61,312	0.00%
2021/01/06	31	94.97	36	93.86	91.10	-5	61,376	-0.01%
2021/01/05	13	92.53	26	93.48	94.30	-13	60,159	-0.02%
2021/01/04	22	91.53	13	90.45	90.50	9	60,302	0.01%
2020/12/31	8	88.03	7	87.44	87.40	1	60,960	0.00%
2020/12/30	0	0.00	1	87.40	86.90	-1	61,035	0.00%
2020/12/29	10	85.58	11	85.74	85.70	-1	61,404	0.00%
2020/12/25	13.3	84.83	13.3	84.69	84.00	0	62,192	0.00%
2020/12/24	12	84.70	8	86.20	84.50	4	63,048	0.01%
2020/12/23	5	86.80	8	85.48	86.20	-3	63,601	0.00%
2020/12/21	2.3	82.42	1	82.10	84.40	1.3	63,914	0.00%
2020/12/18	1	85.70	5	86.00	85.60	-4	63,587	-0.01%
2020/12/17	1	87.50	3	88.60	86.00	-2	63,837	0.00%
2020/12/16	9	88.40	7	88.26	86.70	2	63,035	0.00%
2020/12/15	10	85.72	14	84.67	85.80	-4	61,831	-0.01%
2020/12/14	1	82.60	3	82.10	83.80	-2	61,512	0.00%
2020/12/11	3	83.53	3	83.37	81.60	0	61,773	0.00%
2020/12/10	6	82.22	0	0.00	82.20	6	62,338	0.01%
2020/12/09	10	83.18	10	84.83	83.20	0	62,771	0.00%
2020/12/08	2	83.00	1	83.90	84.50	1	62,827	0.00%
2020/12/07	5	82.32	4	82.23	82.00	1	62,863	0.00%
2020/12/04	3	81.50	2	81.10	81.30	1	62,840	0.00%
2020/12/03	1	85.20	3	83.80	83.70	-2	62,580	0.00%
2020/12/02	4	85.40	4	85.65	85.20	0	63,063	0.00%
2020/12/01	12	86.13	7	85.57	84.70	5	63,151	0.01%
2020/11/30	23	91.85	21	90.94	89.90	2	62,581	0.00%
2020/11/27	34	90.08	28	90.49	90.40	6	60,742	0.01%
2020/11/26	19	88.19	39	88.05	89.60	-20	60,438	-0.03%
2020/11/25	17	83.44	22	82.80	83.10	-5	58,650	-0.01%
2020/11/24	40	82.71	40	81.93	82.00	0	58,605	0.00%
2020/11/23	7	78.93	7	78.14	78.70	0	57,910	0.00%
2020/11/20	0	0.00	1	75.30	75.70	-1	57,502	0.00%
2020/11/19	7	76.07	5	75.80	74.90	2	58,172	0.00%
2020/11/18	0	0.00	1	75.10	75.50	-1	59,352	0.00%
2020/11/17	7	75.11	6	75.20	74.60	1	61,134	0.00%
2020/11/16	4	74.60	4	75.00	74.60	0	62,521	0.00%
2020/11/13	77	72.19	77	73.01	74.10	0	63,706	0.00%
2020/11/12	15	73.15	13	74.22	72.60	2	64,521	0.00%
2020/11/11	220	73.88	218	73.68	74.30	2	65,185	0.00%	大買/大賣/
2020/11/10	10	70.88	9	71.64	71.50	1	66,517	0.00%
2020/11/09	0	0.00	6	69.70	69.50	-6	69,019	-0.01%
2020/11/06	4	69.78	7	70.29	68.80	-3	71,463	0.00%
2020/11/05	11	68.78	11	69.25	68.80	0	72,740	0.00%
2020/11/04	17	68.24	20	67.71	68.80	-3	72,944	0.00%
2020/11/03	2	66.50	7	66.41	66.30	-5	72,802	-0.01%
2020/11/02	15	66.08	4	66.75	65.20	11	73,546	0.01%
2020/10/30	20	69.10	24	68.98	68.20	-4	74,091	-0.01%
2020/10/29	53	68.23	29	68.21	67.90	24	73,573	0.03%
2020/10/28	84	76.90	73	78.53	74.90	11	71,088	0.02%
2020/10/27	7	83.31	7	82.57	81.60	0	70,088	0.00%
2020/10/26	5	85.40	2	85.00	85.40	3	70,887	0.00%
2020/10/23	7	85.20	6	87.30	85.10	1	71,376	0.00%
2020/10/22	2	86.15	2	85.75	87.30	0	72,429	0.00%
2020/10/21	15	86.71	9	88.33	86.40	6	72,400	0.01%
2020/10/20	0	0.00	3	87.30	88.00	-3	71,906	0.00%
2020/10/19	28	86.84	27	86.21	85.50	1	71,528	0.00%
2020/10/16	5	86.38	2	87.00	83.70	3	71,336	0.00%
2020/10/15	2	87.30	8	86.49	85.50	-6	71,712	-0.01%
2020/10/14	7	85.86	37	85.77	85.60	-30	71,470	-0.04%
2020/10/13	3	85.90	3	84.10	85.50	0	71,194	0.00%
2020/10/12	12	86.22	12	85.74	85.20	0	70,769	0.00%
2020/10/08	14	83.08	27	81.90	84.80	-13	69,865	-0.02%
2020/10/07	5	79.00	8	78.46	79.00	-3	68,398	0.00%
2020/10/06	8	77.71	12	79.15	77.70	-4	68,258	-0.01%
2020/09/30	16	73.88	16	73.81	74.40	0	67,513	0.00%
2020/09/29	38	74.90	36	75.92	74.10	2	67,447	0.00%
2020/09/28	34	77.40	35	75.73	77.50	-1	67,495	0.00%
2020/09/25	5	72.50	7	74.04	72.50	-2	68,043	0.00%
2020/09/24	1	74.60	4	74.70	73.80	-3	68,601	0.00%
2020/09/23	9	77.82	7	77.99	77.30	2	68,536	0.00%
2020/09/22	1	76.80	2	78.50	77.40	-1	69,533	0.00%
2020/09/21	2	78.90	5	78.30	78.90	-3	70,822	0.00%
2020/09/18	11	78.31	7	80.03	78.20	4	70,780	0.01%
2020/09/17	4	78.93	6	79.12	80.20	-2	71,756	0.00%
2020/09/16	5	77.86	6	77.53	77.90	-1	71,586	0.00%
2020/09/15	12	77.74	7	77.23	76.30	5	71,361	0.01%
2020/09/14	3	74.10	1.3	75.40	76.00	1.7	70,461	0.00%
2020/09/11	1	72.30	5	71.84	72.30	-4	70,578	-0.01%
2020/09/10	9	73.17	7	74.50	72.90	2	70,539	0.00%
2020/09/09	0	0.00	1.3	73.44	73.90	-1.3	70,631	0.00%
2020/09/08	5	73.86	6	73.40	73.20	-1	70,710	0.00%
2020/09/07	3	72.17	1	72.20	72.10	2	70,942	0.00%
2020/09/04	2	76.40	0	0.00	75.70	2	71,624	0.00%
2020/09/03	3	78.37	4	78.95	78.60	-1	72,189	0.00%
2020/09/02	10	76.82	10	77.70	76.80	0	71,634	0.00%
2020/09/01	13	76.28	5	76.08	77.40	8	71,278	0.01%
2020/08/31	3	75.40	4	75.43	73.60	-1	70,230	0.00%
2020/08/28	1	74.50	5	75.64	74.50	-4	70,159	-0.01%
2020/08/27	8	77.60	12	79.68	77.30	-4	69,615	-0.01%
2020/08/26	1	79.40	6	79.93	79.60	-5	70,441	-0.01%
2020/08/25	3	78.90	4	79.33	78.70	-1	71,019	0.00%
2020/08/24	13	77.42	6	77.77	79.20	7	70,251	0.01%
2020/08/21	39.3	81.35	59	81.61	80.60	-19.7	69,177	-0.03%
2020/08/20	21	81.85	10	82.13	79.70	11	67,258	0.02%
2020/08/19	28	87.43	27	87.81	88.50	1	65,728	0.00%
2020/08/18	28	85.66	27	84.09	84.10	1	64,433	0.00%
2020/08/17	8	83.75	5	85.52	83.00	3	63,683	0.00%
2020/08/14	105	82.36	118	82.44	85.00	-13	62,732	-0.02%	大買/大賣/
2020/08/13	29	87.61	23	88.17	80.60	6	60,857	0.01%
2020/08/12	18	87.16	8	86.11	89.00	10	58,690	0.02%
2020/08/11	12	79.32	15	80.66	81.60	-3	56,951	-0.01%
2020/08/10	7	76.94	5	76.40	76.00	2	55,194	0.00%
2020/08/07	15	75.75	11	75.40	75.50	4	54,697	0.01%
2020/08/06	12	75.26	8	75.49	76.10	4	54,167	0.01%
2020/08/05	86	73.51	91	69.38	73.70	-5	52,876	-0.01%
2020/08/04	1	67.30	6	66.32	67.00	-5	51,476	-0.01%
2020/08/03	5	63.90	2	64.15	63.40	3	51,017	0.01%
2020/07/31	1	64.50	1	65.00	64.30	0	51,372	0.00%
2020/07/30	9	61.80	15	61.46	62.90	-6	50,629	-0.01%
2020/07/29	11	58.99	11	59.94	59.00	0	49,351	0.00%
2020/07/28	9	59.40	14	58.11	59.40	-5	48,793	-0.01%
2020/07/27	7	56.91	19.2	55.73	56.50	-12.2	48,176	-0.03%
2020/07/24	25	54.86	8	55.46	54.70	17	49,017	0.03%
2020/07/23	2	56.70	13	56.75	56.30	-11	49,234	-0.02%
2020/07/22	5	56.94	3	57.20	56.50	2	49,184	0.00%
2020/07/21	14	56.59	28	55.74	56.60	-14	48,638	-0.03%
2020/07/20	1.2	52.28	2	51.95	53.40	-0.8	47,666	0.00%
2020/07/17	13	50.95	13	52.62	50.80	0	47,414	0.00%
2020/07/16	1	52.10	6	52.30	52.40	-5	47,493	-0.01%
2020/07/15	10	52.76	2	53.05	51.80	8	47,550	0.02%
2020/07/14	0	0.00	1	52.90	52.20	-1	47,732	0.00%
2020/07/13	1	55.00	0	0.00	53.90	1	47,803	0.00%
2020/07/10	16	55.32	16	54.98	54.40	0	48,323	0.00%
2020/07/09	12	57.08	2	56.75	56.50	10	48,738	0.02%
2020/07/08	7	56.74	0.2	56.30	56.30	6.9	49,117	0.01%
2020/07/07	8	56.88	16	55.83	55.90	-8	48,970	-0.02%
2020/07/06	22	56.13	5	56.98	57.30	17	48,832	0.03%
2020/07/03	12	53.54	113	50.82	53.50	-101	48,232	-0.21%	大賣/鉅額交易
2020/07/02	3	50.02	3	50.20	50.80	0	47,947	0.00%
2020/07/01	18	50.01	15	50.77	49.45	3	47,983	0.01%
2020/06/30	6	50.03	32	48.76	50.10	-26	47,110	-0.06%
2020/06/29	2	46.35	1	46.50	46.30	1	46,253	0.00%
2020/06/24	34	47.14	30	47.30	47.00	4	46,104	0.01%
2020/06/23	1	46.20	7	46.15	46.10	-6	45,327	-0.01%
2020/06/22	5	45.85	0	0.00	45.85	5	45,315	0.01%
2020/06/19	7	45.89	5	46.15	45.95	2	45,664	0.00%
2020/06/18	16	45.77	9	45.35	45.75	7	45,725	0.02%
2020/06/17	0	0.00	14	45.12	45.00	-14	45,501	-0.03%
2020/06/16	2	44.98	19.4	45.07	45.00	-17.4	45,354	-0.04%
2020/06/15	9	44.44	7	44.82	44.00	2	45,893	0.00%
2020/06/12	12	44.35	12	44.80	44.80	0	45,967	0.00%
2020/06/11	60.6	46.70	60	46.91	44.65	0.6	45,829	0.00%
2020/06/10	27.8	44.72	31	44.78	45.20	-3.2	44,609	-0.01%
2020/06/09	8	43.68	0	0.00	43.30	8	43,921	0.02%
2020/06/08	7	44.31	9	44.18	43.85	-2	44,642	0.00%
2020/06/05	4	44.80	9	45.17	44.80	-5	44,671	-0.01%
2020/06/04	11	44.78	10	44.38	44.80	1	44,895	0.00%
2020/06/03	0	0.00	1	43.15	43.80	-1	44,819	0.00%
2020/06/02	12	45.69	10	44.62	43.40	2	44,441	0.00%
2020/06/01	0	0.00	1	41.40	44.10	-1	43,713	0.00%
2020/05/27	2	40.40	0	0.00	39.90	2	43,190	0.00%
2020/05/25	1	38.25	0	0.00	39.40	1	43,314	0.00%
2020/05/22	2	39.80	0	0.00	39.15	2	43,210	0.00%
2020/05/21	0	0.00	1	40.40	40.75	-1	42,963	0.00%
2020/05/20	3	39.45	6	40.06	39.60	-3	42,730	-0.01%
2020/05/19	13	38.67	3	37.68	39.10	10	42,249	0.02%
2020/05/18	11	39.60	1	41.05	39.55	10	40,794	0.02%
2020/05/15	1	43.10	0	0.00	43.90	1	39,772	0.00%
2020/05/14	0	0.00	10	44.00	42.80	-10	39,458	-0.03%
2020/05/13	105	45.23	0	0.00	44.70	105	39,414	0.27%	大買/鉅額交易
2020/05/12	1	45.30	1	45.45	45.00	0	39,518	0.00%
2020/05/11	2	45.45	2	45.95	44.95	0	40,066	0.00%
2020/05/08	4	44.79	3	44.95	44.70	1	39,944	0.00%
2020/05/07	15	44.24	14	44.36	44.30	1	39,895	0.00%
2020/05/06	0	0.00	1	42.60	43.05	-1	39,295	0.00%
2020/05/05	5	42.60	15	43.14	42.50	-10	39,282	-0.03%
2020/04/30	6	43.02	57	42.90	42.85	-51	39,758	-0.13%
2020/04/29	11	40.50	40	41.67	42.00	-29	39,510	-0.07%
2020/04/28	0	0.00	10	39.29	39.45	-10	38,831	-0.03%
2020/04/27	10	38.42	1	38.35	38.30	9	38,629	0.02%
2020/04/24	3	37.75	2	37.60	37.45	1	38,706	0.00%
2020/04/23	7	37.56	7	37.67	37.60	0	38,911	0.00%
2020/04/22	2	36.25	3	36.73	37.45	-1	39,313	0.00%
2020/04/21	51	38.33	2	36.60	36.65	49	39,455	0.12%
2020/04/20	2	37.80	1	38.10	38.10	1	40,149	0.00%
2020/04/17	3	38.82	29	38.52	38.10	-26	40,384	-0.06%
2020/04/16	6	37.93	4	38.65	38.10	2	40,082	0.00%
2020/04/15	11	38.28	13	38.82	37.40	-2	39,668	-0.01%
2020/04/14	0	0.00	26	38.48	38.15	-26	38,970	-0.07%
2020/04/13	101	35.93	105	36.53	35.55	-4	38,277	-0.01%	大買/大賣/
2020/04/10	7	34.67	2	34.30	35.00	5	37,686	0.01%
2020/04/09	17	34.99	13	34.63	34.70	4	37,724	0.01%
2020/04/08	6	33.49	12	33.80	34.00	-6	37,357	-0.02%
2020/04/07	2	33.15	18	33.33	33.15	-16	36,620	-0.04%
2020/04/06	9	31.38	3	32.30	31.35	6	35,705	0.02%
2020/04/01	7	31.75	2	31.65	31.70	5	35,234	0.01%
2020/03/31	27	31.87	6	32.56	32.00	21	35,038	0.06%
2020/03/30	0	0.00	3.8	29.41	30.90	-3.8	34,207	-0.01%
2020/03/27	3	30.73	22	31.67	30.25	-19	34,448	-0.06%
2020/03/26	24	31.09	0	0.00	31.00	24	34,488	0.07%
2020/03/25	10	30.75	20	30.80	31.10	-10	34,099	-0.03%
2020/03/24	5	28.35	15	28.83	28.60	-10	33,725	-0.03%
2020/03/23	15	27.13	0	0.00	27.05	15	33,364	0.04%
2020/03/20	11	26.23	16	26.64	27.05	-5	33,143	-0.02%
2020/03/19	5	24.83	14	25.25	24.60	-9	33,038	-0.03%
2020/03/18	2	27.13	10	27.70	26.20	-8	32,226	-0.02%
2020/03/17	20	27.32	12	27.06	26.50	8	31,953	0.03%
2020/03/16	16	29.19	0	0.00	28.40	16	31,401	0.05%
2020/03/13	20	30.35	26	30.72	31.45	-6	31,149	-0.02%
2020/03/12	21	34.43	4	34.35	33.70	17	30,591	0.06%
2020/03/11	9	37.57	0	0.00	37.40	9	29,728	0.03%
2020/03/10	11	38.31	5	38.80	38.95	6	29,350	0.02%
2020/03/09	23	40.47	1	39.65	39.50	22	28,782	0.08%
2020/03/06	1	41.80	5	41.60	41.60	-4	28,629	-0.01%
2020/03/05	70	42.26	95	42.44	41.90	-25	29,206	-0.09%
2020/03/04	14	41.58	20	41.71	41.40	-6	28,573	-0.02%
2020/03/03	30	41.25	42	41.80	41.45	-12	28,765	-0.04%
2020/03/02	25	38.85	24	39.25	39.25	1	28,375	0.00%
2020/02/27	12	39.85	0	0.00	40.00	12	28,339	0.04%
2020/02/26	15	41.65	15	42.37	41.25	0	28,229	0.00%
2020/02/25	20	42.15	1	42.20	41.75	19	28,242	0.07%
2020/02/24	0	0.00	7	42.12	42.45	-7	28,228	-0.02%
2020/02/21	10	41.93	5	41.80	41.70	5	28,350	0.02%
2020/02/20	6	42.15	1	42.40	42.00	5	28,511	0.02%
2020/02/19	49	41.69	29	41.55	41.75	20	28,704	0.07%
2020/02/18	10	41.20	0	0.00	41.10	10	29,215	0.03%
2020/02/17	5	41.30	5	41.80	41.35	0	29,396	0.00%
2020/02/14	21	41.77	16	42.33	41.50	5	29,899	0.02%
2020/02/13	1	42.50	24	42.39	42.05	-23	30,681	-0.07%
2020/02/12	30	42.05	3	41.68	42.85	27	31,059	0.09%
2020/02/11	22	40.31	21	39.96	40.30	1	30,346	0.00%
2020/02/10	11	37.55	20	39.64	39.85	-9	30,380	-0.03%
2020/02/07	11	39.27	0	0.00	38.90	11	30,561	0.04%
2020/02/06	6	39.53	5	40.40	40.20	1	30,529	0.00%
2020/02/05	13	39.69	2	40.85	39.15	11	30,330	0.04%
2020/02/04	35	39.12	43	38.98	40.25	-8	29,924	-0.03%
2020/02/03	17	36.39	24	36.43	36.75	-7	29,326	-0.02%
2020/01/31	12	38.15	10	39.03	38.65	2	29,221	0.01%
2020/01/30	3	40.35	38	40.36	40.35	-35	28,739	-0.12%
2020/01/20	31	44.80	32	43.91	44.80	-1	28,516	0.00%
2020/01/17	5	43.80	0	0.00	43.25	5	28,408	0.02%
2020/01/16	3	43.92	5	44.20	43.60	-2	28,750	-0.01%
2020/01/15	14	45.25	0	0.00	44.75	14	28,458	0.05%
2020/01/14	9	45.31	15	44.98	45.40	-6	29,106	-0.02%
2020/01/13	4	43.53	48	43.80	43.90	-44	28,019	-0.16%
2020/01/10	43	42.36	43	41.48	42.40	0	27,883	0.00%
2020/01/09	46	41.21	31	41.29	41.05	15	28,095	0.05%
2020/01/07	16	41.31	15	41.53	41.30	1	29,020	0.00%
2020/01/06	10	41.14	9	41.60	41.35	1	29,488	0.00%
2020/01/03	90	42.64	107	42.81	42.50	-17	29,657	-0.06%	大賣/
2020/01/02	72	42.93	73	43.64	43.60	-1	29,556	0.00%
2019/12/31	2	41.93	0	0.00	42.00	2	29,407	0.01%
2019/12/30	0	0.00	5	41.72	41.80	-5	29,720	-0.02%
2019/12/27	64	41.61	47	41.53	41.65	17	29,875	0.06%
2019/12/26	28	41.09	24	41.60	41.10	4	30,009	0.01%
2019/12/25	12	41.56	0	0.00	41.50	12	30,110	0.04%
2019/12/24	5	41.70	2	41.93	42.25	3	30,221	0.01%
2019/12/23	19	43.01	0	0.00	41.50	19	29,838	0.06%
2019/12/18	1	44.70	1	45.10	44.80	0	29,918	0.00%
2019/12/17	32	45.81	13	45.98	45.75	19	30,235	0.06%
2019/12/16	21	44.81	0	0.00	45.40	21	30,282	0.07%
2019/12/13	42	44.65	10	44.40	44.30	32	30,577	0.10%
2019/12/12	15	45.00	20	44.83	44.75	-5	30,970	-0.02%
2019/12/11	1	44.05	4	43.95	43.90	-3	31,881	-0.01%
2019/12/10	2	43.65	2	43.75	44.00	0	32,413	0.00%
2019/12/06	1	45.15	0	0.00	44.75	1	33,039	0.00%
2019/12/05	37	44.61	36	44.77	44.60	1	33,533	0.00%
2019/12/04	7	44.24	0	0.00	44.20	7	34,215	0.02%
2019/12/02	5	44.76	0	0.00	44.15	5	36,548	0.01%
2019/11/29	3	46.42	4	46.66	46.15	-1	37,032	0.00%
2019/11/28	30	48.18	31	47.81	47.00	-1	36,977	0.00%
2019/11/27	0	0.00	2	46.98	47.00	-2	36,689	-0.01%
2019/11/25	3	46.90	2	47.28	46.35	1	36,504	0.00%
2019/11/22	3	47.25	3	48.05	47.00	0	36,500	0.00%
2019/11/20	2	47.93	1	48.15	48.80	1	37,003	0.00%
2019/11/19	1	48.80	0	0.00	48.55	1	37,762	0.00%
2019/11/18	10	49.64	18	49.64	49.65	-8	37,745	-0.02%
2019/11/15	45	49.07	49	49.67	48.50	-4	37,910	-0.01%
2019/11/14	30	48.10	32	48.53	48.10	-2	37,402	-0.01%
2019/11/13	3	48.43	1	48.80	48.30	2	37,744	0.01%
2019/11/12	4	49.28	6	48.84	50.00	-2	38,117	-0.01%
2019/11/11	4	47.73	4	47.79	47.10	0	38,339	0.00%
2019/11/08	1	45.80	0	0.00	46.00	1	37,832	0.00%
2019/11/07	20	45.73	20	45.00	45.90	0	38,154	0.00%
2019/11/06	13	45.47	0	0.00	45.20	13	38,583	0.03%
2019/11/05	5	48.05	0	0.00	47.50	5	38,615	0.01%
2019/11/01	1	46.85	0	0.00	47.20	1	39,316	0.00%
2019/10/30	30	48.25	32	47.37	48.25	-2	40,268	0.00%
2019/10/29	4	47.05	0	0.00	46.90	4	40,202	0.01%
2019/10/28	3	47.77	0	0.00	47.50	3	40,359	0.01%
2019/10/25	3	48.02	3	48.20	48.20	0	40,460	0.00%
2019/10/24	64	48.81	62	48.49	48.15	2	40,493	0.00%
2019/10/23	7	48.24	6	48.25	48.25	1	40,302	0.00%
2019/10/22	16	47.78	16	47.33	48.25	0	40,503	0.00%
2019/10/21	1	45.90	0	0.00	45.85	1	40,114	0.00%
2019/10/18	15	46.23	12	47.13	46.20	3	40,718	0.01%
2019/10/17	18	47.01	28	47.41	47.00	-10	42,029	-0.02%
2019/10/16	46	47.74	54	47.40	47.80	-8	43,605	-0.02%
2019/10/15	0	0.00	7	46.36	46.55	-7	43,671	-0.02%
2019/10/14	2	44.40	57	44.26	46.35	-55	43,508	-0.13%
2019/10/09	57	44.24	4	44.35	43.10	53	43,186	0.12%
2019/10/08	0	0.00	2	46.05	45.60	-2	43,288	0.00%
2019/10/04	41	45.31	32	45.84	45.30	9	44,048	0.02%
2019/10/03	1	44.25	0	0.00	45.15	1	44,257	0.00%
2019/10/02	0	0.00	5	44.25	44.80	-5	44,342	-0.01%
2019/09/27	6	43.96	0	0.00	43.65	6	44,569	0.01%
2019/09/26	3	45.97	4	45.45	45.20	-1	44,804	0.00%
2019/09/25	3	45.45	0	0.00	45.50	3	45,212	0.01%
2019/09/24	4	47.34	1	48.00	46.65	3	45,998	0.01%
2019/09/23	0	0.00	11	47.54	47.65	-11	46,264	-0.02%
2019/09/20	75	46.47	135	46.00	46.50	-60	46,602	-0.13%	大賣/
2019/09/19	3	46.35	5	46.49	46.50	-2	46,573	0.00%
2019/09/18	3	46.83	1	46.10	46.30	2	46,481	0.00%
2019/09/17	7	46.18	3	46.28	46.10	4	46,224	0.01%
2019/09/16	68	46.02	31	46.12	46.80	37	46,336	0.08%
2019/09/12	41	44.87	38	44.14	44.95	3	46,632	0.01%
2019/09/11	2	43.35	0	0.00	43.25	2	47,238	0.00%
2019/09/10	7	43.43	11	43.30	43.05	-4	47,453	-0.01%
2019/09/09	30	44.15	92	43.86	44.80	-62	47,335	-0.13%
2019/09/06	40	43.75	30	44.90	43.85	10	47,198	0.02%
2019/09/05	49	44.01	120	43.44	44.65	-71	46,991	-0.15%	大賣/
2019/09/04	4	40.93	0	0.00	41.25	4	45,506	0.01%
2019/09/03	67	41.10	37	40.55	39.80	30	46,523	0.06%
2019/09/02	7	39.59	31	39.82	40.00	-24	46,195	-0.05%
2019/08/30	92	39.71	26	39.58	39.05	66	46,240	0.14%
2019/08/29	21	39.29	0	0.00	39.05	21	46,775	0.04%
2019/08/27	3	38.67	6	39.38	38.55	-3	47,307	-0.01%
2019/08/26	11	38.92	80	39.34	38.80	-69	47,564	-0.15%
2019/08/23	21	41.06	1	40.50	40.65	20	47,781	0.04%
2019/08/22	130	40.57	43	40.81	41.10	87	47,682	0.18%	大買/
2019/08/21	5	39.55	0	0.00	39.55	5	46,899	0.01%
2019/08/20	8	39.99	5	40.08	39.90	3	47,010	0.01%
2019/08/19	3	39.40	1	39.60	39.70	2	47,277	0.00%
2019/08/16	0	0.00	31	39.35	39.25	-31	48,111	-0.06%
2019/08/15	8	39.69	10	39.59	39.85	-2	48,224	0.00%
2019/08/14	48	39.53	6	39.80	39.00	42	47,799	0.09%
2019/08/13	1	37.50	1	37.50	37.10	0	47,419	0.00%
2019/08/12	1	38.60	2	38.20	38.05	-1	48,458	0.00%
2019/08/08	1	37.95	2	36.60	38.15	-1	49,224	0.00%
2019/08/07	0	0.00	10	37.10	36.35	-10	49,545	-0.02%
2019/08/05	1	36.35	1	37.00	35.90	0	49,294	0.00%
2019/08/01	1	37.35	1	37.25	37.25	0	49,421	0.00%
2019/07/31	1	37.90	1.3	38.26	38.00	-0.3	49,781	0.00%
2019/07/30	3	38.97	20	38.90	38.70	-17	49,785	-0.03%
2019/07/29	2	40.98	2	40.70	40.20	0	50,021	0.00%
2019/07/26	2	40.80	6	41.07	41.15	-4	50,057	-0.01%
2019/07/25	26	40.83	0	0.00	40.60	26	50,000	0.05%
2019/07/24	1	39.90	9	41.01	39.50	-8	50,101	-0.02%
2019/07/23	4	40.43	0	0.00	40.20	4	50,660	0.01%
2019/07/22	6	41.04	8	41.61	41.75	-2	50,543	0.00%
2019/07/19	50	41.15	55	40.88	40.60	-5	50,467	-0.01%
2019/07/18	16	39.25	15	39.66	39.50	1	49,616	0.00%
2019/07/17	9	37.75	3	37.62	37.15	6	48,002	0.01%
2019/07/16	10	37.43	10	36.97	36.85	0	47,536	0.00%
2019/07/15	0	0.00	9	36.74	37.20	-9	48,060	-0.02%
2019/07/12	14	37.26	3	37.93	36.70	11	48,068	0.02%
2019/07/11	2	36.73	1	36.70	37.50	1	47,836	0.00%
2019/07/09	2	36.15	2	36.90	35.30	0	47,496	0.00%
2019/07/05	0.3	37.45	0	0.00	37.45	0.3	48,388	0.00%
2019/07/04	1	37.95	1	37.40	37.30	0	49,413	0.00%
2019/07/03	0	0.00	6	37.63	37.20	-6	50,337	-0.01%
2019/07/02	16	38.48	3	38.50	38.50	13	51,725	0.03%
2019/07/01	6	38.19	14	38.69	38.75	-8	52,740	-0.02%
2019/06/28	5	35.99	5	35.61	35.25	0	52,305	0.00%
2019/06/27	0	0.00	5	35.90	35.50	-5	53,133	-0.01%
2019/06/26	1	34.25	1	33.90	34.50	0	53,161	0.00%
2019/06/25	10	34.10	0	0.00	34.00	10	53,193	0.02%
2019/06/24	5	34.27	2	33.90	34.60	3	53,604	0.01%
2019/06/21	33	35.44	31	35.08	34.55	2	54,627	0.00%
2019/06/20	94	35.34	75	35.11	35.40	19	54,301	0.03%
2019/06/19	40	34.13	75	33.77	34.75	-35	53,334	-0.07%
2019/06/18	16	31.37	15	31.55	31.60	1	52,857	0.00%
2019/06/17	28	32.01	28	32.32	32.00	0	53,956	0.00%
2019/06/14	8	32.13	7.5	32.38	31.80	0.5	54,160	0.00%
2019/06/13	25	32.98	16	33.08	32.60	9	54,797	0.02%
2019/06/12	40	33.20	31	33.35	32.95	9	54,846	0.02%
2019/06/11	33.5	33.11	33	33.35	33.50	0.5	54,597	0.00%
2019/06/10	3	30.62	5	30.38	31.00	-2	53,189	0.00%
2019/06/05	4	29.78	3	29.62	28.70	1	52,461	0.00%
2019/06/04	2	29.10	0	0.00	29.45	2	52,060	0.00%
2019/06/03	34	29.00	38	28.96	28.70	-4	52,433	-0.01%
2019/05/31	40	29.80	40	29.65	29.95	0	52,430	0.00%
2019/05/30	25	28.82	25	28.90	28.60	0	52,743	0.00%
2019/05/29	4	27.90	2	27.25	28.65	2	52,975	0.00%
2019/05/27	4	28.29	3	28.25	28.15	1	52,957	0.00%
2019/05/24	1	28.25	2	28.50	28.00	-1	52,971	0.00%
2019/05/21	0	0.00	1	30.75	31.15	-1	50,851	0.00%
2019/05/20	10	31.05	11	31.05	30.45	-1	50,485	0.00%
2019/05/17	18	32.20	18	33.59	31.60	0	49,911	0.00%
2019/05/16	45	35.41	29	35.10	34.70	16	48,884	0.03%
2019/05/15	1	35.80	12	36.43	37.50	-11	48,004	-0.02%
2019/05/14	20	35.10	15	35.12	35.00	5	47,407	0.01%
2019/05/13	18	35.67	31	35.20	35.80	-13	47,291	-0.03%
2019/05/10	27	34.77	35	34.92	34.40	-8	47,036	-0.02%
2019/05/09	66	34.62	12	33.94	33.80	54	46,479	0.12%
2019/05/08	26	35.19	72	35.22	35.60	-46	46,563	-0.10%
2019/05/07	1	34.50	18	34.64	34.55	-17	46,466	-0.04%
2019/05/06	23	32.82	31	32.60	33.05	-8	46,278	-0.02%
2019/05/03	23	34.74	0	0.00	34.80	23	46,117	0.05%
2019/05/02	4	34.19	1	34.10	34.40	3	46,079	0.01%
2019/04/30	7	33.71	6	33.60	34.45	1	46,322	0.00%
2019/04/29	3	32.85	1	32.50	32.50	2	45,976	0.00%
2019/04/26	12	36.80	25	36.76	36.05	-13	45,347	-0.03%
2019/04/25	22	37.49	5	37.75	37.95	17	44,961	0.04%
2019/04/24	0	0.00	10	37.62	37.95	-10	44,559	-0.02%
2019/04/23	17	36.35	16	36.35	36.25	1	44,060	0.00%
2019/04/22	10	38.10	1	37.60	37.60	9	44,178	0.02%
2019/04/19	2	37.80	9	38.11	37.60	-7	44,972	-0.02%
2019/04/18	3	37.40	2	38.50	37.00	1	44,786	0.00%
2019/04/17	0	0.00	6	37.65	37.55	-6	46,337	-0.01%
2019/04/16	0	0.00	4	38.31	37.25	-4	46,299	-0.01%
2019/04/15	50	36.83	42	36.97	37.10	8	46,543	0.02%
2019/04/12	0	0.00	9	37.41	36.70	-9	47,031	-0.02%
2019/04/11	1	36.15	0	0.00	36.25	1	47,585	0.00%
2019/04/10	18	36.96	13	37.23	36.00	5	47,233	0.01%
2019/04/09	31	37.30	25	36.79	36.35	6	46,493	0.01%
2019/04/08	34	37.60	31	37.87	39.25	3	46,201	0.01%
2019/04/03	7	34.15	6	35.03	36.05	1	44,730	0.00%
2019/04/02	3	32.67	3	32.67	32.95	0	43,720	0.00%
2019/04/01	1	31.50	4	31.31	32.30	-3	43,301	-0.01%
2019/03/29	0	0.00	3	29.60	29.60	-3	41,989	-0.01%
2019/03/27	4	29.18	10	28.93	29.65	-6	42,032	-0.01%
2019/03/26	5	28.82	34	28.79	28.80	-29	42,145	-0.07%
2019/03/25	4	29.55	0	0.00	30.30	4	41,759	0.01%
2019/03/22	1	29.50	1	30.15	29.85	0	42,580	0.00%
2019/03/21	3	29.80	3	30.30	30.15	0	43,142	0.00%
2019/03/20	11	29.65	8	29.31	29.20	3	43,479	0.01%
2019/03/19	5	28.55	2	28.45	27.80	3	43,091	0.01%
2019/03/18	2	28.25	1	26.20	28.45	1	43,621	0.00%
2019/03/15	0	0.00	5	25.90	25.90	-5	44,889	-0.01%
2019/03/11	10	24.75	0.2	24.45	24.40	9.8	46,637	0.02%
2019/03/06	10	24.80	0	0.00	24.65	10	48,546	0.02%
2019/03/05	20	25.40	0	0.00	24.60	20	48,447	0.04%
2019/03/04	1	24.95	1	25.35	26.25	0	48,144	0.00%
2019/02/27	2	24.30	2	24.63	24.10	0	47,438	0.00%
2019/02/26	1	24.65	0	0.00	24.25	1	47,534	0.00%
2019/02/25	0	0.00	1	24.05	24.55	-1	47,565	0.00%
2019/02/21	0	0.00	10	23.20	23.45	-10	47,940	-0.02%
2019/02/20	60	23.63	0	0.00	23.45	60	48,306	0.12%
2019/02/19	27	23.85	46	24.04	23.90	-19	49,978	-0.04%
2019/02/18	30	24.30	20	24.85	23.70	10	51,142	0.02%
2019/02/15	41	23.75	60	23.86	24.20	-19	51,091	-0.04%
2019/02/14	0	0.00	31	24.17	24.20	-31	51,262	-0.06%
2019/02/13	0	0.00	6	24.16	24.10	-6	51,254	-0.01%
2019/02/12	2	23.60	10	23.85	23.50	-8	50,880	-0.02%
2019/02/11	0	0.00	2	23.20	23.25	-2	50,453	0.00%
2019/01/30	1	22.90	0	0.00	22.50	1	50,157	0.00%
2019/01/29	6	22.58	13	22.74	22.85	-7	49,844	-0.01%
2019/01/28	3	22.40	0	0.00	22.35	3	49,256	0.01%
2019/01/25	1	21.75	10	21.72	21.70	-9	48,865	-0.02%
2019/01/24	0	0.00	6	21.59	21.60	-6	48,687	-0.01%
2019/01/23	0	0.00	70	21.20	21.15	-70	48,309	-0.14%
2019/01/22	90	21.34	2	21.23	21.35	88	48,270	0.18%
2019/01/21	5	22.15	5	22.55	22.10	0	48,107	0.00%
2019/01/18	71	21.71	78	22.15	22.15	-7	47,932	-0.01%
2019/01/17	2	21.40	6	21.80	21.45	-4	47,527	-0.01%
2019/01/16	0	0.00	12	21.39	21.55	-12	47,486	-0.03%
2019/01/15	2	21.40	5	21.15	21.10	-3	47,224	-0.01%
2019/01/14	64	20.78	3	21.02	21.05	61	47,003	0.13%
2019/01/11	70	21.54	0	0.00	21.20	70	46,587	0.15%
2019/01/10	12	21.80	21	21.93	22.10	-9	45,563	-0.02%
2019/01/09	109	22.86	11	22.87	22.05	98	45,111	0.22%	大買/
2019/01/08	11	24.41	3	24.55	24.45	8	43,553	0.02%
2019/01/07	22	24.08	42	24.75	24.10	-20	43,384	-0.05%
2019/01/04	7	23.87	21	24.19	23.90	-14	42,886	-0.03%
2019/01/03	39	23.73	25	24.10	24.20	14	42,612	0.03%
2019/01/02	0	0.00	32	22.72	23.10	-32	42,096	-0.08%
2018/12/28	52	22.46	12	22.37	22.30	40	41,712	0.10%
2018/12/27	27	22.72	128	22.61	23.20	-101	41,775	-0.24%	大賣/鉅額交易
2018/12/26	122	21.56	125	21.78	21.20	-3	40,818	-0.01%	大買/大賣/
2018/12/25	152	22.18	3	22.05	22.05	149	40,503	0.37%	大買/鉅額交易
2018/12/24	0	0.00	7	23.10	23.45	-7	40,305	-0.02%
2018/12/22	1	22.60	7	22.60	22.60	-6	40,166	-0.01%
2018/12/21	15	22.90	16	22.74	22.90	-1	40,995	0.00%
2018/12/20	60	22.41	101	22.78	22.95	-41	40,686	-0.10%	大賣/
2018/12/19	26	23.23	3	22.77	22.25	23	40,167	0.06%
2018/12/18	0	0.00	9	22.99	23.10	-9	40,020	-0.02%
2018/12/17	47	22.20	55	22.78	22.45	-8	39,933	-0.02%
2018/12/14	12	22.70	6	23.41	22.60	6	39,015	0.02%
2018/12/13	92	23.45	10	23.30	22.95	82	38,567	0.21%
2018/12/12	70	24.18	88	24.62	24.20	-18	38,480	-0.05%
2018/12/11	44	24.57	44	24.58	24.65	0	39,611	0.00%
2018/12/10	22	24.47	52	24.50	24.45	-30	39,067	-0.08%
2018/12/07	0	0.00	200	22.78	23.35	-200	37,090	-0.54%	大賣/鉅額交易
2018/12/06	174	21.58	59	22.38	21.25	115	36,201	0.32%	大買/鉅額交易
2018/12/05	20	22.55	54	22.84	22.90	-34	35,368	-0.10%
2018/12/04	90	22.46	50	22.82	22.55	40	35,143	0.11%
2018/12/03	31	22.40	162	22.32	22.75	-131	34,558	-0.38%	大賣/鉅額交易
2018/11/30	81	21.16	98	21.55	21.15	-17	33,688	-0.05%
2018/11/29	1	20.60	7	20.19	20.00	-6	32,619	-0.02%
2018/11/28	4	19.93	0	0.00	19.95	4	32,253	0.01%
2018/11/27	15	19.69	11	19.92	20.00	4	32,012	0.01%
2018/11/22	1	19.75	1	19.75	18.65	0	31,097	0.00%
2018/11/21	1	19.85	2	19.95	20.05	-1	30,694	0.00%
2018/11/20	0	0.00	2	19.70	19.95	-2	30,241	-0.01%
2018/11/16	4	19.56	2	19.73	19.65	2	30,298	0.01%
2018/11/15	1	17.75	6	17.63	18.70	-5	28,350	-0.02%
2018/11/14	1	17.00	1	16.90	17.00	0	26,927	0.00%
2018/11/13	1	15.95	0	0.00	16.85	1	26,700	0.00%
2018/11/12	3	16.70	1	16.45	16.70	2	26,521	0.01%
2018/11/06	40	16.09	40	15.75	15.45	0	27,593	0.00%
2018/11/05	0	0.00	5	15.50	16.00	-5	27,724	-0.02%
2018/10/19	1	16.20	0	0.00	16.20	1	26,532	0.00%
2018/10/17	1	16.10	0	0.00	16.05	1	26,163	0.00%
2018/10/12	2	16.00	12	15.87	16.45	-10	25,490	-0.04%
2018/10/08	0	0.00	1	18.90	19.20	-1	23,636	0.00%
2018/10/05	11	19.44	10	18.75	18.65	1	23,400	0.00%
2018/10/03	20	19.85	20	19.85	19.50	0	22,549	0.00%
2018/10/02	0	0.00	5	19.50	19.55	-5	22,337	-0.02%
2018/10/01	0	0.00	0.8	20.15	20.15	-0.8	21,979	0.00%
2018/09/28	5	20.25	0	0.00	20.05	5	21,947	0.02%
2018/09/27	2	20.00	0	0.00	19.55	2	21,033	0.01%
2018/09/26	0	0.00	5	20.00	20.00	-5	20,762	-0.02%
2018/09/25	0	0.00	2	20.00	20.30	-2	20,528	-0.01%
2018/09/21	12	19.01	5	19.30	19.10	7	19,851	0.04%
2018/09/20	2	20.00	2	19.80	19.75	0	18,981	0.00%
2018/09/19	1	19.70	0	0.00	19.70	1	18,655	0.01%
2018/09/18	2	19.70	0	0.00	19.85	2	18,040	0.01%
2018/09/17	23	19.83	25	20.08	20.05	-2	17,160	-0.01%
2018/09/14	8	18.83	14	18.87	19.00	-6	14,851	-0.04%
2018/09/13	1	18.15	1	18.20	18.15	0	14,092	0.00%
2018/09/06	0	0.00	20	18.30	18.00	-20	16,187	-0.12%
2018/09/05	1	18.25	0	0.00	18.20	1	16,433	0.01%
2018/09/04	20	18.10	0	0.00	18.10	20	16,252	0.12%
2018/08/31	0	0.00	7	17.65	17.60	-7	15,537	-0.05%
2018/08/30	1	17.75	1	17.95	17.80	0	15,546	0.00%
2018/08/29	0	0.00	26	17.98	17.85	-26	15,551	-0.17%
2018/08/27	1	17.95	0	0.00	17.95	1	15,741	0.01%
2018/08/24	10	17.87	2	18.00	18.00	8	15,638	0.05%
2018/08/23	3	17.85	5	18.20	18.20	-2	15,332	-0.01%
2018/08/22	0	0.00	5	17.15	17.20	-5	14,617	-0.03%
2018/08/21	1	17.15	0	0.00	17.15	1	14,688	0.01%
2018/08/20	1	17.10	0	0.00	17.00	1	14,688	0.01%
2018/08/17	0	0.00	2	17.85	17.60	-2	14,521	-0.01%
2018/08/16	6	17.65	2	17.80	17.85	4	14,172	0.03%
2018/08/14	4	17.30	0	0.00	17.40	4	13,305	0.03%
2018/08/13	6	16.98	5	17.09	17.10	1	13,070	0.01%
2018/08/10	11	16.85	1	16.65	16.65	10	12,408	0.08%
2018/08/09	5	16.90	2	16.98	17.00	3	12,170	0.02%
2018/08/07	1	16.15	0	0.00	16.20	1	12,010	0.01%
2018/07/30	1	16.30	1	16.40	16.40	0	12,401	0.00%
2018/07/23	0	0.00	3	16.40	16.40	-3	12,732	-0.02%
2018/07/19	3	16.50	0	0.00	16.45	3	13,167	0.02%
2018/07/18	0	0.00	2	16.30	16.35	-2	13,360	-0.01%
2018/07/17	0.2	16.05	0	0.00	16.10	0.2	13,385	0.00%
2018/07/12	0	0.00	2	16.10	16.10	-2	13,823	-0.01%
2018/07/09	1	15.45	0	0.00	15.50	1	13,935	0.01%
2018/07/06	2	16.20	0	0.00	15.40	2	14,054	0.01%
2018/07/05	2	16.00	4	16.15	16.15	-2	13,880	-0.01%
2018/07/04	4	15.89	2	15.85	15.85	2	13,881	0.01%
2018/06/29	3	16.35	0	0.00	16.30	3	13,797	0.02%
2018/06/28	1	16.10	1	16.10	16.10	0	13,784	0.00%
2018/06/27	1	16.55	65	16.48	16.20	-64	13,772	-0.46%
2018/06/26	0.2	16.55	0	0.00	16.40	0.2	13,846	0.00%
2018/06/25	8	16.98	0	0.00	16.90	8	13,926	0.06%
2018/06/22	0	0.00	7	17.00	16.90	-7	14,169	-0.05%
2018/06/21	3	17.15	0	0.00	17.10	3	14,225	0.02%
2018/06/20	3.2	17.43	0	0.00	17.20	3.2	14,345	0.02%
2018/06/19	2	17.90	2	17.40	17.40	0	14,405	0.00%
2018/06/15	75	18.46	1	18.95	17.70	74	14,212	0.52%
2018/06/07	0.2	17.25	0	0.00	17.10	0.2	12,593	0.00%
2018/06/06	0	0.00	2	17.35	17.25	-2	12,775	-0.02%
2018/06/05	2	17.35	0	0.00	17.25	2	12,917	0.02%
2018/05/30	0.2	17.00	0	0.00	16.80	0.2	13,572	0.00%
2018/05/17	0	0.00	5	17.60	17.50	-5	17,382	-0.03%
2018/05/15	0	0.00	4	17.53	17.35	-4	18,190	-0.02%
2018/05/14	2	17.40	0	0.00	17.15	2	19,184	0.01%
2018/05/10	2	17.53	2	17.30	17.35	0	20,996	0.00%
2018/05/09	5	17.30	0	0.00	17.15	5	21,965	0.02%
2018/04/24	0	0.00	15	16.90	16.90	-15	30,719	-0.05%
2018/04/20	0	0.00	1	18.50	18.25	-1	31,439	0.00%
2018/04/19	4	18.29	0	0.00	18.20	4	31,528	0.01%
2018/04/18	0	0.00	1	18.55	18.05	-1	31,638	0.00%
2018/04/17	0	0.00	3	18.53	18.05	-3	31,653	-0.01%
2018/04/13	6	18.80	2	18.93	18.75	4	32,570	0.01%
2018/04/09	1	18.20	0	0.00	18.15	1	32,971	0.00%
2018/04/02	0	0.00	140	18.85	18.75	-140	33,166	-0.42%	大賣/鉅額交易
2018/03/29	6	18.87	0	0.00	18.85	6	33,733	0.02%
2018/03/28	3	19.37	5	19.38	19.20	-2	33,833	-0.01%
2018/03/27	3	19.22	3	19.60	19.65	0	33,767	0.00%
2018/03/26	1	19.10	0	0.00	18.90	1	33,654	0.00%
2018/03/23	2	18.70	0	0.00	18.70	2	33,972	0.01%
2018/03/22	0	0.00	4	20.05	19.20	-4	34,072	-0.01%
2018/03/21	4	20.15	0	0.00	19.95	4	34,411	0.01%
2018/03/19	12	20.11	12	19.90	19.80	0	34,878	0.00%
2018/03/16	0	0.00	1	20.00	19.75	-1	35,823	0.00%
2018/03/15	1	20.15	0	0.00	20.05	1	36,500	0.00%
2018/03/13	0	0.00	9	20.25	20.15	-9	36,428	-0.02%
2018/03/08	0	0.00	10	19.68	19.80	-10	36,560	-0.03%
2018/03/05	5	19.00	1	18.85	18.80	4	35,853	0.01%
2018/03/02	5	19.65	1	19.70	19.55	4	35,579	0.01%
2018/03/01	0	0.00	5	20.20	20.15	-5	35,353	-0.01%
2018/02/27	8	19.99	24	20.14	20.20	-16	34,992	-0.05%
2018/02/26	0	0.00	19	19.95	19.90	-19	34,738	-0.05%
2018/02/23	0	0.00	90	20.36	20.20	-90	34,638	-0.26%
2018/02/22	0	0.00	5	20.30	20.60	-5	34,304	-0.01%
2018/02/21	0	0.00	3	19.92	19.90	-3	33,667	-0.01%
2018/02/12	15	19.27	15	18.70	18.50	0	33,096	0.00%
2018/02/09	7	17.84	4	18.95	19.00	3	32,711	0.01%
2018/02/08	23	18.95	0	0.00	18.70	23	32,221	0.07%
2018/02/07	22	19.36	6	19.92	19.35	16	31,995	0.05%
2018/02/06	36	19.77	30.6	19.00	19.05	5.4	31,452	0.02%
2018/02/05	10	20.31	11	20.64	21.00	-1	30,419	0.00%
2018/02/02	14	20.89	19	21.18	20.90	-5	29,702	-0.02%
2018/02/01	7	21.16	12	21.55	21.10	-5	28,889	-0.02%
2018/01/31	47	20.54	21	20.79	21.20	26	28,550	0.09%
2018/01/30	56.6	19.72	1	19.80	19.60	55.6	26,485	0.21%
2018/01/29	21	19.31	0	0.00	19.80	21	25,279	0.08%
2018/01/26	5	18.60	0	0.00	18.55	5	24,190	0.02%
2018/01/25	27	18.16	28	18.58	18.60	-1	23,074	0.00%
2018/01/23	0	0.00	10	17.20	17.70	-10	21,151	-0.05%
2018/01/22	10	17.60	20	17.38	17.15	-10	20,782	-0.05%
2018/01/19	168	18.09	20	17.93	17.85	148	20,467	0.72%	大買/鉅額交易
2018/01/18	10	17.90	0	0.00	17.85	10	19,948	0.05%
2018/01/17	0	0.00	15	17.93	17.90	-15	19,607	-0.08%
2018/01/16	0	0.00	5	17.40	17.55	-5	18,760	-0.03%
2018/01/12	2	17.65	0	0.00	17.50	2	18,286	0.01%
2018/01/11	0	0.00	5	17.22	17.30	-5	17,938	-0.03%
2018/01/10	0	0.00	5	16.90	16.85	-5	17,791	-0.03%
2018/01/09	2	17.60	5.7	17.52	17.30	-3.7	17,540	-0.02%
2018/01/08	0	0.00	1	16.85	17.15	-1	16,729	-0.01%
2018/01/04	0	0.00	1	16.60	16.65	-1	16,125	-0.01%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－17天前

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－20天前

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－21天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

凱基-大安券商分點個股進出
凱基-大安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

凱基-大安 券商分點個股進出 凱基-大安 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

凱基-大安券商分點個股進出
凱基-大安券商分點全部個股操作績效/獲利分析