欣興 (3037)-臺銀-新竹券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
182.5
漲跌
▼1.5
漲幅
-0.82%
成交量
10,551張
產業
上市電子零組件類股▲1.00%
2766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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/06/14	9.4	182.58	11	183.50	182.50	-1.6	13,658	-0.01%
2024/06/13	3.9	184.40	1	187.00	184.00	2.9	14,080	0.02%
2024/06/12	5.1	185.40	14	186.97	185.50	-8.9	14,206	-0.06%
2024/06/11	7.5	183.19	1.1	182.23	182.50	6.4	14,181	0.04%
2024/06/07	11.3	185.12	1	187.50	184.00	10.3	14,261	0.07%
2024/06/06	3	189.50	10.2	189.90	187.50	-7.2	14,334	-0.05%
2024/06/05	7.2	185.16	5	186.10	185.50	2.2	14,363	0.02%
2024/06/04	9	188.11	6	187.42	187.50	3	14,544	0.02%
2024/06/03	4.1	189.91	14.3	189.88	188.50	-10.2	14,621	-0.07%
2024/05/31	12.3	185.75	4.2	183.07	182.50	8.1	14,691	0.06%
2024/05/30	13.1	187.46	8.1	187.69	187.50	5.1	14,557	0.03%
2024/05/29	7.2	193.99	22.8	197.37	191.00	-15.6	14,548	-0.11%
2024/05/28	5	190.60	5.2	191.03	192.00	-0.2	14,136	0.00%
2024/05/27	3	190.83	5.5	190.59	192.00	-2.5	14,502	-0.02%
2024/05/24	4	188.25	1	189.50	189.00	3	15,438	0.02%
2024/05/23	3.1	189.33	13.4	188.75	191.00	-10.3	15,954	-0.06%
2024/05/22	1	182.01	1	183.00	182.50	0	15,873	0.00%
2024/05/21	0.5	183.00	2	181.00	182.00	-1.5	16,037	-0.01%
2024/05/20	5.2	179.83	1	181.00	180.50	4.2	16,176	0.03%
2024/05/17	3.6	183.63	1	183.50	183.50	2.6	16,378	0.02%
2024/05/16	5.7	183.91	3	184.00	183.00	2.7	17,068	0.02%
2024/05/15	2.1	184.26	6	183.00	182.50	-3.9	17,079	-0.02%
2024/05/14	7.2	183.72	0	0.00	183.50	7.2	17,191	0.04%
2024/05/13	4.3	186.58	0.4	186.00	186.50	3.9	17,219	0.02%
2024/05/10	18	189.39	15	190.60	190.00	3	17,236	0.02%
2024/05/09	18.2	192.46	11.2	191.11	190.50	7	17,221	0.04%
2024/05/08	3	188.83	18.2	187.48	189.00	-15.2	17,053	-0.09%
2024/05/07	11.5	182.06	2	181.76	182.00	9.5	16,965	0.06%
2024/05/06	4	183.13	9.2	183.63	184.00	-5.2	17,182	-0.03%
2024/05/03	3.3	178.97	3	178.00	176.00	0.3	17,232	0.00%
2024/05/02	5.1	178.72	3	180.36	178.00	2	17,587	0.01%
2024/04/30	6	183.75	2	184.25	182.00	4	17,726	0.02%
2024/04/29	1	183.50	0	0.00	184.00	1	17,823	0.01%
2024/04/26	9	184.05	3	182.33	182.50	6	18,070	0.03%
2024/04/25	7	189.00	11.3	188.79	184.00	-4.3	18,192	-0.02%
2024/04/24	0	0.00	21.9	185.35	187.00	-21.9	17,703	-0.12%
2024/04/23	2.2	171.40	0	0.00	170.00	2.2	17,511	0.01%
2024/04/22	4.5	169.11	3	169.50	167.50	1.5	17,483	0.01%
2024/04/19	10.6	173.15	8.4	173.86	170.00	2.3	17,462	0.01%
2024/04/18	2.2	176.94	13	179.77	178.50	-10.8	17,256	-0.06%
2024/04/17	12.1	175.75	5	178.80	179.00	7.1	17,275	0.04%
2024/04/16	16.5	177.99	4.1	178.48	177.00	12.4	17,189	0.07%
2024/04/15	28.7	184.97	8	182.75	182.50	20.7	17,092	0.12%
2024/04/12	11.3	191.91	8	193.31	194.00	3.3	16,828	0.02%
2024/04/11	10.3	191.66	4	190.75	192.50	6.3	16,964	0.04%
2024/04/10	8.1	192.92	10	193.50	191.50	-1.9	17,078	-0.01%
2024/04/09	7.3	194.51	8.2	196.34	193.50	-0.8	17,147	0.00%
2024/04/08	1	199.00	18	198.03	199.00	-17	17,073	-0.10%
2024/04/03	11.1	191.91	1	193.00	192.00	10.1	16,814	0.06%
2024/04/02	6	194.00	3	195.50	193.50	3	16,766	0.02%
2024/04/01	6	196.00	5.1	194.13	193.00	0.9	16,727	0.01%
2024/03/29	4.6	192.15	10	193.00	191.00	-5.4	16,622	-0.03%
2024/03/28	3	191.16	0.1	190.00	190.00	3	16,502	0.02%
2024/03/27	5	190.80	5.1	190.71	191.50	0	16,503	0.00%
2024/03/26	11.5	197.29	10.1	192.59	190.00	1.4	16,579	0.01%
2024/03/25	15.3	198.32	4.1	198.37	198.00	11.2	16,372	0.07%
2024/03/22	25	199.34	13.2	197.58	200.00	11.9	16,352	0.07%
2024/03/21	17.1	200.87	32	202.19	200.00	-14.9	16,283	-0.09%
2024/03/20	13	196.50	27.3	196.50	196.50	-14.3	16,104	-0.09%
2024/03/19	31.6	192.39	45.5	192.81	192.50	-13.9	15,743	-0.09%
2024/03/18	4.1	181.72	15.7	182.52	187.00	-11.6	15,167	-0.08%
2024/03/15	8.1	173.59	2.6	174.77	172.00	5.5	14,782	0.04%
2024/03/14	4	178.50	2	179.75	177.50	2	14,960	0.01%
2024/03/13	1.2	179.09	0	0.00	177.50	1.2	14,974	0.01%
2024/03/12	6.4	178.11	6	181.00	182.00	0.4	14,884	0.00%
2024/03/11	2	172.78	5	175.90	177.00	-3	14,746	-0.02%
2024/03/08	2	173.51	2.2	173.18	173.50	-0.2	14,819	0.00%
2024/03/07	2	172.79	6.3	173.60	172.50	-4.3	14,725	-0.03%
2024/03/06	7.4	174.15	2.5	175.10	174.00	4.9	14,683	0.03%
2024/03/05	0.3	179.14	1	183.00	178.00	-0.7	14,731	0.00%
2024/03/04	1	180.01	5	181.39	180.50	-4	14,948	-0.03%
2024/03/01	3	178.17	1	178.50	178.00	2	15,050	0.01%
2024/02/29	6.8	174.78	7.2	175.43	179.50	-0.4	14,991	0.00%
2024/02/27	33.1	181.61	20.6	189.53	179.00	12.5	14,636	0.09%
2024/02/26	19.6	193.11	12.4	194.39	196.00	7.1	13,782	0.05%
2024/02/23	8	188.25	9	190.11	188.00	-1	13,574	-0.01%
2024/02/22	3.4	188.04	4.4	188.55	189.00	-1.1	13,899	-0.01%
2024/02/21	12.5	190.58	10	189.30	189.50	2.5	13,926	0.02%
2024/02/20	24	191.33	14.1	190.50	190.50	9.9	13,945	0.07%
2024/02/19	12.6	191.78	33.2	190.81	192.50	-20.6	13,727	-0.15%
2024/02/16	1	180.51	11	181.59	182.00	-10	13,206	-0.08%
2024/02/15	7.5	179.26	24.5	179.99	180.50	-17	13,208	-0.13%
2024/02/05	7	177.07	1.1	179.27	176.50	5.9	13,201	0.04%
2024/02/02	1	178.50	4.4	179.45	180.00	-3.4	13,273	-0.03%
2024/02/01	1	174.50	7	177.00	177.50	-6	13,239	-0.05%
2024/01/31	1.1	176.03	1.1	176.95	176.00	0	13,263	0.00%
2024/01/30	6	179.00	5.8	178.53	178.00	0.3	13,303	0.00%
2024/01/29	0	177.50	27	177.02	178.00	-27	13,226	-0.20%
2024/01/26	6.6	173.82	4	171.50	171.50	2.6	13,187	0.02%
2024/01/25	4.2	174.66	14.1	174.65	175.50	-9.9	13,195	-0.07%
2024/01/24	10	170.15	2	171.75	169.50	8	12,861	0.06%
2024/01/23	1.2	173.76	9	174.17	174.50	-7.8	12,765	-0.06%
2024/01/22	3	173.67	9.9	173.45	175.00	-6.9	12,782	-0.05%
2024/01/19	11.1	164.11	22.2	166.83	169.50	-11.1	12,792	-0.09%
2024/01/18	6.3	157.91	1	158.00	157.00	5.3	12,858	0.04%
2024/01/17	4	159.76	1	162.00	158.50	3	12,936	0.02%
2024/01/16	3	161.17	8	162.44	162.00	-5	13,170	-0.04%
2024/01/15	5.1	158.43	1.6	159.48	159.50	3.5	13,188	0.03%
2024/01/12	7.4	160.05	1	159.00	159.00	6.4	13,212	0.05%
2024/01/11	2.6	161.20	0	0.00	160.50	2.6	13,277	0.02%
2024/01/10	2	161.25	2	162.00	162.50	0	13,469	0.00%
2024/01/09	7.1	162.86	1	163.50	162.50	6.1	13,506	0.04%
2024/01/08	1.1	162.05	0	0.00	161.00	1.1	13,686	0.01%
2024/01/05	5.1	162.11	1.7	161.82	160.00	3.4	13,824	0.02%
2024/01/04	12.1	166.15	2	166.00	164.50	10.1	13,724	0.07%
2024/01/03	4.9	169.43	0.1	171.50	170.00	4.8	13,823	0.03%
2024/01/02	1.2	173.17	0	0.00	173.00	1.2	13,782	0.01%
2023/12/29	2.1	174.77	2	176.25	176.00	0.1	13,827	0.00%
2023/12/28	0.4	176.79	3	177.17	175.50	-2.6	13,892	-0.02%
2023/12/27	0	178.00	1	178.00	178.00	-1	13,959	-0.01%
2023/12/26	1.1	176.17	1.2	177.92	177.50	-0.1	14,136	0.00%
2023/12/25	3.1	176.64	3	176.83	175.00	0.1	14,217	0.00%
2023/12/22	0	176.54	2	177.00	175.00	-2	14,389	-0.01%
2023/12/21	2	176.25	9.2	178.24	179.00	-7.2	14,380	-0.05%
2023/12/20	1.1	173.65	0	0.00	173.00	1.1	14,324	0.01%
2023/12/19	5.1	174.11	0.6	175.00	174.50	4.5	14,450	0.03%
2023/12/18	4.5	177.67	3	178.83	176.00	1.5	14,520	0.01%
2023/12/15	10	180.60	19.6	181.90	182.00	-9.6	14,636	-0.07%
2023/12/14	1.1	179.50	18.1	179.61	180.50	-17	14,685	-0.12%
2023/12/13	2.1	176.27	2.4	176.92	177.00	-0.3	14,720	0.00%
2023/12/12	8	176.82	1	177.50	176.00	7	15,164	0.05%
2023/12/11	7	177.78	19.2	180.69	178.00	-12.2	15,193	-0.08%
2023/12/08	2.6	173.71	8.5	173.47	174.50	-5.9	14,950	-0.04%
2023/12/07	5	170.20	1	170.00	168.50	4	15,016	0.03%
2023/12/06	3.1	171.35	7	171.07	170.00	-3.9	15,083	-0.03%
2023/12/05	2	174.01	4	174.12	171.50	-2	15,110	-0.01%
2023/12/04	2.1	174.27	2.2	175.50	177.00	-0.1	14,993	0.00%
2023/12/01	1.1	176.02	7.4	177.07	176.00	-6.3	14,991	-0.04%
2023/11/30	5	174.60	15	175.60	177.00	-10	14,954	-0.07%
2023/11/29	10	173.95	12.4	173.46	175.00	-2.4	14,807	-0.02%
2023/11/28	4.1	169.24	0	0.00	170.00	4.1	14,628	0.03%
2023/11/27	2	165.75	7	165.79	164.50	-5	14,593	-0.03%
2023/11/24	2.2	167.37	1	168.50	167.00	1.2	14,773	0.01%
2023/11/23	5	168.80	8	168.44	168.00	-3	15,109	-0.02%
2023/11/22	5.2	170.49	8.2	169.84	171.00	-3.1	15,101	-0.02%
2023/11/21	7.3	166.76	12.4	168.43	168.50	-5.1	15,184	-0.03%
2023/11/20	4	162.48	6	161.75	160.00	-2	15,423	-0.01%
2023/11/17	6.1	158.54	11.9	158.06	159.00	-5.7	15,336	-0.04%
2023/11/16	3.1	155.32	1	155.00	155.00	2.1	15,363	0.01%
2023/11/15	1.1	156.41	4	156.13	154.50	-2.9	15,352	-0.02%
2023/11/14	10	154.15	2.1	153.05	153.00	7.9	15,321	0.05%
2023/11/13	8.1	155.81	9	155.06	156.00	-0.9	15,446	-0.01%
2023/11/10	11.1	150.91	13.1	150.65	151.00	-2	15,571	-0.01%
2023/11/09	4	153.13	2	153.75	154.50	2	15,603	0.01%
2023/11/08	5	154.41	2	154.75	154.50	3	15,739	0.02%
2023/11/07	7	154.51	18	153.81	153.50	-11	15,824	-0.07%
2023/11/06	3.1	156.86	6.6	157.47	158.00	-3.4	16,019	-0.02%
2023/11/03	11.7	152.85	8	153.57	155.50	3.7	16,388	0.02%
2023/11/02	18.3	150.49	4.1	148.89	151.00	14.2	16,370	0.09%
2023/11/01	1	144.01	2	144.25	144.50	-1	16,377	-0.01%
2023/10/31	4.4	144.89	3.1	145.62	143.00	1.3	16,639	0.01%
2023/10/30	6.1	146.50	3	146.83	145.50	3.1	17,143	0.02%
2023/10/27	5.3	148.55	4	147.75	147.00	1.3	17,194	0.01%
2023/10/26	6.6	150.60	12	150.46	149.00	-5.5	17,353	-0.03%
2023/10/25	8.1	159.92	16	159.22	157.00	-7.9	17,380	-0.05%
2023/10/24	18.3	155.05	13	155.88	157.00	5.3	17,972	0.03%
2023/10/23	10.4	159.53	4.1	159.06	158.50	6.3	18,580	0.03%
2023/10/20	14.4	158.76	4	158.63	161.00	10.4	19,659	0.05%
2023/10/19	4.2	158.44	2	159.75	160.00	2.2	20,246	0.01%
2023/10/18	7.5	160.88	1	163.50	160.00	6.5	20,714	0.03%
2023/10/17	0.1	168.56	0	0.00	166.50	0.1	21,177	0.00%
2023/10/16	10.2	164.08	12	165.08	164.50	-1.8	22,565	-0.01%
2023/10/13	13.3	169.45	8	169.50	169.00	5.3	23,739	0.02%
2023/10/12	11.2	171.82	5	172.00	171.50	6.2	24,128	0.03%
2023/10/11	2.1	171.58	4	174.88	171.50	-1.9	24,906	-0.01%
2023/10/06	11.2	172.45	13	171.58	172.50	-1.8	25,550	-0.01%
2023/10/05	15.1	173.50	0	0.00	172.50	15.1	25,793	0.06%
2023/10/04	6.1	173.34	1	173.48	174.00	5	25,809	0.02%
2023/10/03	8	176.57	1	178.50	175.50	7	25,840	0.03%
2023/10/02	2	177.01	6	179.67	178.50	-4	26,042	-0.02%
2023/09/28	9.1	173.74	5	174.30	173.50	4.1	26,337	0.02%
2023/09/27	7.7	173.32	3.6	173.55	173.50	4.1	26,484	0.02%
2023/09/26	9.1	177.67	2	176.50	176.00	7.1	26,457	0.03%
2023/09/25	4.3	178.65	2.1	178.52	178.50	2.2	26,596	0.01%
2023/09/22	12.3	176.72	4	177.38	181.00	8.3	26,579	0.03%
2023/09/21	11.4	180.80	9	181.06	180.50	2.4	26,499	0.01%
2023/09/20	21.9	185.56	4	186.13	183.50	17.9	26,558	0.07%
2023/09/19	7.1	188.22	9	189.50	188.50	-1.9	26,571	-0.01%
2023/09/18	18.2	185.89	80	184.74	184.50	-61.8	26,467	-0.23%
2023/09/15	10.2	190.25	28.3	190.14	190.50	-18.2	26,386	-0.07%
2023/09/14	2	185.26	9	186.00	186.00	-7	26,171	-0.03%
2023/09/13	5.1	182.31	1.1	185.80	181.50	4	26,200	0.02%
2023/09/12	2.1	178.34	16	182.06	185.00	-13.9	26,428	-0.05%
2023/09/11	12	180.83	5	182.40	179.50	7	26,684	0.03%
2023/09/08	7.1	181.93	2	182.00	181.00	5.1	26,828	0.02%
2023/09/07	5.2	184.62	5	186.00	184.50	0.2	27,295	0.00%
2023/09/06	1.1	185.02	2.2	186.64	187.00	-1.1	27,500	0.00%
2023/09/05	2.2	185.69	17	184.41	186.50	-14.8	27,786	-0.05%
2023/09/04	70.1	183.97	5	183.60	185.00	65.1	28,511	0.23%
2023/09/01	5.3	182.64	2.3	183.07	182.00	3	28,870	0.01%
2023/08/31	3.3	184.52	5.2	185.15	185.50	-1.9	29,026	-0.01%
2023/08/30	22	185.07	7	185.86	184.00	15	29,139	0.05%
2023/08/29	11	182.27	19.4	183.46	184.00	-8.4	29,237	-0.03%
2023/08/28	8.1	177.56	4	177.13	176.00	4.1	29,112	0.01%
2023/08/25	19.5	181.64	3	181.67	179.50	16.5	29,448	0.06%
2023/08/24	15.2	188.75	29.1	185.85	189.00	-13.9	29,388	-0.05%
2023/08/23	5	176.20	1	176.50	177.00	4	29,334	0.01%
2023/08/22	1	172.48	0	0.00	176.00	1	30,062	0.00%
2023/08/21	0.3	174.50	2.3	173.13	172.50	-2	31,063	-0.01%
2023/08/18	4	177.11	12	176.30	174.50	-8	31,230	-0.03%
2023/08/17	7.1	178.84	6	179.67	180.50	1.1	31,514	0.00%
2023/08/16	12	178.00	5	178.50	178.00	7	31,889	0.02%
2023/08/15	7.1	175.57	20	175.63	175.50	-12.9	31,957	-0.04%
2023/08/14	9.1	170.04	11	170.64	170.50	-1.9	32,426	-0.01%
2023/08/11	8.1	175.96	5	176.20	174.50	3.1	32,885	0.01%
2023/08/10	14.6	178.16	5	178.39	177.00	9.6	33,081	0.03%
2023/08/09	11	184.59	18.1	185.16	184.00	-7.1	33,007	-0.02%
2023/08/08	6	179.33	4	179.00	178.50	2	32,919	0.01%
2023/08/07	7	179.36	6	180.42	182.00	1	33,012	0.00%
2023/08/04	11.3	176.85	7.3	177.38	177.50	4	33,076	0.01%
2023/08/02	28.2	183.36	19.1	183.20	180.00	9.2	33,196	0.03%
2023/08/01	9.1	186.82	12	186.00	186.00	-2.9	33,560	-0.01%
2023/07/31	16.8	188.58	12	187.67	184.50	4.8	33,969	0.01%
2023/07/28	31.5	190.04	9.5	190.96	191.00	22	33,919	0.06%
2023/07/27	31.8	192.32	17	192.62	190.50	14.8	33,959	0.04%
2023/07/26	18.1	199.86	31	200.49	197.50	-12.9	33,805	-0.04%
2023/07/25	51	201.21	38	201.17	195.50	13	33,790	0.04%
2023/07/24	27.2	196.90	34	198.72	199.50	-6.8	32,927	-0.02%
2023/07/21	40.4	190.23	29.3	191.33	190.50	11.1	32,768	0.03%
2023/07/20	54.9	199.68	34.1	197.83	196.50	20.8	32,526	0.06%
2023/07/19	49.2	202.70	51.2	203.36	203.00	-2	32,017	-0.01%
2023/07/18	15.5	192.35	69.3	195.63	200.00	-53.8	30,787	-0.17%
2023/07/17	27.2	184.26	9	187.06	182.00	18.2	29,625	0.06%
2023/07/14	26.1	184.64	38.1	185.18	187.00	-12	29,371	-0.04%
2023/07/13	6	171.82	29.1	176.70	175.50	-23.1	28,676	-0.08%
2023/07/12	12	170.21	9	170.67	171.00	3	27,913	0.01%
2023/07/11	2	169.25	2	169.50	169.00	0	27,712	0.00%
2023/07/10	9.5	168.53	0	0.00	167.00	9.5	27,827	0.03%
2023/07/07	17.3	168.46	11	169.41	170.00	6.3	27,843	0.02%
2023/07/06	31.6	171.56	3	172.67	169.00	28.6	27,676	0.10%
2023/07/05	11	181.82	7	182.57	178.00	4	27,240	0.01%
2023/07/04	10	178.65	8	179.31	180.00	2	27,075	0.01%
2023/07/03	12.1	178.46	22.3	179.07	179.50	-10.2	27,204	-0.04%
2023/06/30	6	174.00	5	174.20	176.00	1	27,500	0.00%
2023/06/29	7	173.50	6	174.75	174.00	1	28,041	0.00%
2023/06/28	57	179.46	79.2	174.36	173.00	-22.2	28,063	-0.08%
2023/06/27	58.2	177.01	56.2	174.72	177.00	2	28,482	0.01%
2023/06/26	63.1	183.09	55.2	180.13	180.00	7.9	28,569	0.03%
2023/06/21	26	186.92	5.5	187.55	187.00	20.5	29,175	0.07%
2023/06/20	55	187.37	85	185.19	188.50	-30	29,637	-0.10%
2023/06/19	64.2	189.33	60.6	186.06	185.50	3.5	29,823	0.01%
2023/06/16	6.3	187.18	17.2	187.67	189.50	-11	30,056	-0.04%
2023/06/15	13	183.50	24	185.13	186.50	-11	29,855	-0.04%
2023/06/14	14.2	179.37	11	180.18	180.50	3.2	29,629	0.01%
2023/06/13	20.2	179.11	20.2	178.81	180.00	0	29,512	0.00%
2023/06/12	4.1	171.01	15	169.70	172.50	-10.9	29,054	-0.04%
2023/06/09	10.5	169.07	11	170.04	171.50	-0.5	28,957	0.00%
2023/06/08	25.9	169.33	37.4	168.88	167.00	-11.5	28,788	-0.04%
2023/06/07	11.5	175.07	5	175.90	176.00	6.5	28,229	0.02%
2023/06/06	9.2	178.98	86.3	177.10	177.00	-77.1	28,025	-0.28%
2023/06/05	5	182.10	9	181.72	181.00	-4	28,021	-0.01%
2023/06/02	26.2	182.27	12.1	182.38	182.00	14.1	27,967	0.05%
2023/06/01	10	180.45	18.6	179.88	181.00	-8.6	27,935	-0.03%
2023/05/31	20.7	180.31	8.1	180.98	180.50	12.6	28,316	0.04%
2023/05/30	8.6	179.65	24	180.06	180.00	-15.4	28,128	-0.05%
2023/05/29	28.4	184.94	15.3	183.16	182.50	13.1	28,229	0.05%
2023/05/26	41.4	187.75	60.8	186.40	185.50	-19.4	28,279	-0.07%
2023/05/25	47.1	177.05	39.9	176.67	180.50	7.2	27,771	0.03%
2023/05/24	10.3	165.83	12.4	167.00	167.50	-2.1	26,934	-0.01%
2023/05/23	3.2	165.33	28.2	165.20	167.00	-25	26,869	-0.09%
2023/05/22	31	162.35	12.2	161.68	161.00	18.8	26,560	0.07%
2023/05/19	89.2	168.99	24.5	168.78	170.00	64.7	26,206	0.25%
2023/05/18	32.2	169.11	25	168.98	167.50	7.2	26,351	0.03%
2023/05/17	17	163.68	24.5	164.37	165.00	-7.5	26,099	-0.03%
2023/05/16	11	160.77	17.1	160.59	161.00	-6.1	25,638	-0.02%
2023/05/15	5	157.20	4	157.63	156.00	1	25,354	0.00%
2023/05/12	11.1	157.26	7	157.43	160.00	4.1	25,345	0.02%
2023/05/11	14	158.18	5	158.60	156.00	9	25,166	0.04%
2023/05/10	5	157.30	9.6	157.73	158.00	-4.6	25,089	-0.02%
2023/05/09	8.3	159.57	24.2	159.84	160.50	-16	25,096	-0.06%
2023/05/08	22	159.45	65.9	160.38	161.00	-43.9	25,088	-0.17%
2023/05/05	6.1	151.32	46.9	151.46	152.50	-40.7	24,541	-0.17%
2023/05/04	23.1	146.27	40.6	146.98	148.50	-17.5	24,440	-0.07%
2023/05/03	15	146.10	13.5	146.84	147.00	1.5	24,546	0.01%
2023/05/02	10.1	144.93	9.1	146.13	143.50	1	24,416	0.00%
2023/04/28	22.1	144.52	62.8	143.73	145.00	-40.7	24,457	-0.17%
2023/04/27	21.2	136.41	20	137.30	136.50	1.2	23,763	0.00%
2023/04/26	8	137.93	24.1	138.50	139.00	-16.1	23,835	-0.07%
2023/04/25	17.3	137.48	8	137.44	135.00	9.3	23,701	0.04%
2023/04/24	3	137.50	4.2	138.53	139.50	-1.2	23,545	-0.01%
2023/04/21	14.2	138.05	41	137.99	136.50	-26.8	23,472	-0.11%
2023/04/20	7.1	135.50	15.1	135.37	135.50	-8	23,368	-0.03%
2023/04/19	19.8	134.10	8	133.56	132.50	11.8	23,543	0.05%
2023/04/18	20.6	137.56	8	136.94	136.50	12.6	23,617	0.05%
2023/04/17	5.3	138.15	1.2	139.42	139.00	4.1	23,761	0.02%
2023/04/14	14.1	139.11	1	139.50	139.00	13.1	23,949	0.05%
2023/04/13	23.1	139.94	2	139.25	139.50	21.1	23,954	0.09%
2023/04/12	23.3	142.18	2	141.75	142.00	21.3	23,932	0.09%
2023/04/11	8.1	144.36	6	145.25	143.00	2.1	23,978	0.01%
2023/04/10	7	143.79	6	144.67	144.50	1	24,062	0.00%
2023/04/07	1.1	145.00	7	144.71	144.50	-6	24,146	-0.02%
2023/04/06	19.2	143.53	4.2	143.62	144.00	15	24,192	0.06%
2023/03/31	25	149.12	36	148.81	147.50	-11	24,432	-0.04%
2023/03/30	37.3	145.85	38	146.24	147.50	-0.7	24,442	0.00%
2023/03/29	13.2	140.58	21	140.50	140.50	-7.8	24,829	-0.03%
2023/03/28	27.3	139.89	6	140.25	138.50	21.3	25,628	0.08%
2023/03/27	6.4	146.66	13	146.50	145.50	-6.7	25,225	-0.03%
2023/03/24	29.4	148.49	46.6	148.84	148.00	-17.3	25,244	-0.07%
2023/03/23	3.7	143.50	53.1	143.01	146.00	-49.4	24,511	-0.20%
2023/03/22	19.3	142.16	27.6	141.52	140.00	-8.3	24,185	-0.03%
2023/03/21	2	138.25	18.1	138.36	138.50	-16.1	24,170	-0.07%
2023/03/20	3.3	135.40	8.2	135.29	135.50	-4.9	23,881	-0.02%
2023/03/17	1.2	131.58	14	132.68	134.00	-12.9	24,105	-0.05%
2023/03/16	12.1	129.55	0	0.00	129.50	12.1	24,434	0.05%
2023/03/15	2.1	132.02	0	0.00	131.00	2.1	25,342	0.01%
2023/03/14	9	131.50	6	131.08	130.50	3	25,725	0.01%
2023/03/13	7	131.92	4.5	132.12	133.50	2.5	26,381	0.01%
2023/03/10	15.1	133.27	24	132.90	131.50	-8.9	26,488	-0.03%
2023/03/09	4.1	137.12	16.2	136.69	136.00	-12.1	27,683	-0.04%
2023/03/08	5.2	136.91	7.2	137.50	137.00	-2	27,666	-0.01%
2023/03/07	8.2	136.12	8	136.13	136.50	0.2	27,869	0.00%
2023/03/06	3.2	137.42	6.2	138.40	138.50	-3	27,852	-0.01%
2023/03/03	17.3	137.37	25	137.36	136.50	-7.7	28,013	-0.03%
2023/03/02	6.2	132.20	19	131.50	134.00	-12.8	27,673	-0.05%
2023/03/01	15.3	129.85	12	129.88	131.50	3.3	27,695	0.01%
2023/02/24	43	128.81	23.9	129.54	128.00	19.1	27,536	0.07%
2023/02/23	15	133.73	43	133.56	134.00	-28	27,064	-0.10%
2023/02/22	14.2	134.36	1	135.00	133.50	13.2	27,349	0.05%
2023/02/21	12.7	136.60	24	136.35	137.50	-11.3	27,513	-0.04%
2023/02/20	13	136.54	1	137.00	136.50	12	27,910	0.04%
2023/02/17	3.5	136.94	5	136.40	136.00	-1.5	28,466	-0.01%
2023/02/16	18	138.11	13	138.61	138.50	5	29,275	0.02%
2023/02/15	7	135.84	19.2	133.79	137.50	-12.1	30,468	-0.04%
2023/02/14	4	132.00	2	131.25	131.50	2	30,890	0.01%
2023/02/13	3.8	129.24	3.1	128.69	128.50	0.7	32,245	0.00%
2023/02/10	14	130.89	7	130.79	129.00	7	33,137	0.02%
2023/02/09	5.3	131.93	7	132.14	132.50	-1.7	33,431	-0.01%
2023/02/08	8.4	130.79	8	130.94	131.50	0.4	33,774	0.00%
2023/02/07	18	129.92	1	130.00	130.00	17	33,943	0.05%
2023/02/06	28.2	130.31	13.1	130.03	129.00	15	34,204	0.04%
2023/02/03	29.2	139.26	20.6	140.40	137.00	8.6	34,062	0.03%
2023/02/02	18	143.08	21.1	142.50	143.50	-3.1	34,277	-0.01%
2023/02/01	21.6	141.06	24.2	140.67	141.50	-2.5	34,457	-0.01%
2023/01/31	6	136.67	3.4	136.07	136.50	2.6	34,564	0.01%
2023/01/30	12.1	133.53	13.3	132.55	136.00	-1.2	35,279	0.00%
2023/01/17	6	127.00	2	127.00	127.00	4	35,331	0.01%
2023/01/16	4.1	128.76	3.1	128.83	128.00	1.1	36,209	0.00%
2023/01/13	7.1	127.15	8	128.25	126.00	-0.9	36,404	0.00%
2023/01/12	10.3	127.18	7.1	125.44	125.00	3.2	36,934	0.01%
2023/01/11	2.1	127.24	4	127.38	128.00	-1.9	37,413	-0.01%
2023/01/10	3	125.84	6	126.67	126.50	-3	37,953	-0.01%
2023/01/09	6	126.08	8	125.13	127.50	-2	38,592	-0.01%
2023/01/06	10	121.65	12.1	121.80	123.00	-2	38,463	-0.01%
2023/01/05	9.1	118.95	3.2	119.00	119.00	5.9	38,437	0.02%
2023/01/04	8.2	120.00	6	119.33	120.00	2.2	38,524	0.01%
2023/01/03	4.1	120.55	5	121.50	122.00	-0.9	38,642	0.00%
2022/12/30	10.1	121.27	7	120.64	120.00	3.1	38,893	0.01%
2022/12/29	2	119.52	4	121.00	121.50	-2	38,945	-0.01%
2022/12/28	2.1	121.46	0	0.00	120.00	2.1	39,277	0.01%
2022/12/27	4	124.00	2	123.50	122.50	2	39,633	0.01%
2022/12/26	14	122.93	22	123.48	123.00	-8	39,842	-0.02%
2022/12/23	20.2	123.55	24	122.69	125.00	-3.8	40,196	-0.01%
2022/12/22	33.2	123.36	24.1	121.88	122.00	9.2	40,091	0.02%
2022/12/21	39.3	122.99	29	121.19	120.50	10.3	40,102	0.03%
2022/12/20	66.8	130.28	31	128.03	126.50	35.8	39,454	0.09%
2022/12/19	2.2	140.52	3	141.17	140.50	-0.8	38,921	0.00%
2022/12/16	18.1	143.33	6.6	143.58	142.00	11.5	38,881	0.03%
2022/12/15	4	148.00	2	148.50	149.00	2	38,834	0.01%
2022/12/14	29	146.41	19	146.82	147.50	10	38,939	0.03%
2022/12/13	6.1	147.44	3.2	145.83	146.00	2.9	39,001	0.01%
2022/12/12	5	148.50	4	148.88	150.00	1	38,827	0.00%
2022/12/09	10.3	150.68	4	149.50	149.50	6.3	39,005	0.02%
2022/12/08	27.3	149.34	17.4	149.28	149.50	9.9	38,854	0.03%
2022/12/07	44.9	153.77	28.9	154.51	150.00	16	38,833	0.04%
2022/12/06	61.1	165.31	45.3	167.17	163.00	15.8	38,234	0.04%
2022/12/05	74.6	166.23	25.3	165.54	166.00	49.3	38,054	0.13%
2022/12/02	17.1	159.92	8	160.25	160.50	9.1	37,559	0.02%
2022/12/01	52.9	161.57	67	161.47	159.50	-14.1	37,807	-0.04%
2022/11/30	4	152.63	8.1	154.19	155.50	-4	36,551	-0.01%
2022/11/29	27.3	152.34	7	151.50	151.00	20.3	36,655	0.06%
2022/11/28	8.1	154.46	2	154.75	155.50	6.1	36,801	0.02%
2022/11/25	15.1	158.00	15	159.30	156.50	0.1	37,569	0.00%
2022/11/24	8	153.94	9	155.28	157.50	-1	37,308	0.00%
2022/11/23	12.1	154.84	12	157.38	153.50	0.1	37,153	0.00%
2022/11/22	20	156.73	7	157.50	156.00	13	37,179	0.04%
2022/11/21	11.1	155.73	11	156.05	157.00	0.1	37,057	0.00%
2022/11/18	13.3	157.31	40.1	156.80	154.00	-26.8	36,990	-0.07%
2022/11/17	55.3	159.18	10.2	159.62	158.50	45.1	36,745	0.12%
2022/11/16	31.2	160.10	15.1	159.81	161.50	16.1	36,811	0.04%
2022/11/15	14.3	159.40	67.2	160.31	161.00	-52.9	36,767	-0.14%
2022/11/14	78.3	160.20	46.1	159.85	158.50	32.3	36,487	0.09%
2022/11/11	27.2	159.95	81	160.54	158.00	-53.8	35,903	-0.15%
2022/11/10	59.1	145.05	59.2	145.01	147.00	-0.1	34,562	0.00%
2022/11/09	60.3	143.10	59.8	139.57	145.00	0.5	34,019	0.00%
2022/11/08	36	133.90	15.1	133.67	133.00	21	33,249	0.06%
2022/11/07	6	128.17	40.1	129.85	128.00	-34.1	32,763	-0.10%
2022/11/04	23.3	126.75	13	126.54	129.00	10.3	32,663	0.03%
2022/11/03	16	127.34	4	127.38	127.50	12	32,429	0.04%
2022/11/02	30.2	126.90	15	126.80	127.50	15.2	32,426	0.05%
2022/11/01	6	124.76	20	124.90	125.00	-14	32,127	-0.04%
2022/10/31	13.1	124.38	8	125.38	124.50	5.1	32,406	0.02%
2022/10/28	1	123.46	9	122.61	122.50	-8	32,386	-0.02%
2022/10/27	9	119.67	14	120.68	120.50	-5	32,343	-0.02%
2022/10/26	22.2	118.05	13	118.77	118.50	9.2	32,566	0.03%
2022/10/25	29.2	122.57	12	122.04	121.50	17.2	32,418	0.05%
2022/10/24	15	123.23	14.1	125.46	122.00	1	32,909	0.00%
2022/10/21	2	117.50	28	119.04	116.50	-26	33,140	-0.08%
2022/10/20	48.1	117.46	26	115.31	116.50	22.1	33,587	0.07%
2022/10/19	25	124.48	24	124.15	122.50	1	33,184	0.00%
2022/10/18	3	121.17	5	123.00	121.00	-2	32,816	-0.01%
2022/10/17	6	115.59	5	114.20	119.50	1	32,568	0.00%
2022/10/14	1	113.52	4.4	116.30	118.00	-3.4	32,329	-0.01%
2022/10/13	6.2	110.76	2	110.00	107.50	4.1	32,698	0.01%
2022/10/12	5	112.80	6.5	113.38	113.00	-1.5	32,790	0.00%
2022/10/11	6.4	113.43	5	113.40	112.00	1.4	32,949	0.00%
2022/10/07	3.1	120.97	3	122.00	120.00	0.1	33,045	0.00%
2022/10/06	1	121.01	7	121.79	123.50	-6	33,041	-0.02%
2022/10/05	17.1	122.80	11	121.91	121.50	6.1	33,122	0.02%
2022/10/04	5	120.30	10	122.35	122.50	-5	32,909	-0.02%
2022/10/03	3	115.67	5	117.00	117.50	-2	32,733	-0.01%
2022/09/30	5	112.10	5	113.20	117.50	0	33,043	0.00%
2022/09/29	3.2	116.57	11	113.00	113.00	-7.8	33,152	-0.02%
2022/09/28	10.3	118.39	8.7	116.95	115.00	1.6	33,183	0.00%
2022/09/27	4.6	120.36	5	120.30	123.50	-0.4	33,283	0.00%
2022/09/26	7.1	119.57	6.6	121.05	118.00	0.5	33,442	0.00%
2022/09/23	3	124.00	4	124.38	123.00	-1	33,728	0.00%
2022/09/22	6	124.17	8.8	123.80	124.00	-2.8	33,827	-0.01%
2022/09/21	3.1	127.65	8.5	127.91	127.50	-5.4	33,785	-0.02%
2022/09/20	12.2	130.24	23	129.13	129.00	-10.8	34,024	-0.03%
2022/09/19	0	133.50	8	131.88	131.50	-8	34,086	-0.02%
2022/09/16	12.2	131.43	5	131.90	130.00	7.2	34,195	0.02%
2022/09/15	8.7	133.45	2	136.00	133.00	6.7	34,302	0.02%
2022/09/14	26.6	134.02	19.6	135.36	135.50	7	34,700	0.02%
2022/09/13	14.1	140.86	4	140.25	139.00	10.1	34,961	0.03%
2022/09/12	6.4	143.39	7	143.00	142.50	-0.6	35,100	0.00%
2022/09/08	10.1	139.69	5	139.80	139.50	5.1	36,276	0.01%
2022/09/07	9	134.78	12	135.50	139.00	-3	37,968	-0.01%
2022/09/06	1.1	139.24	0	0.00	139.00	1.1	38,164	0.00%
2022/09/05	6.1	140.26	10	140.45	138.00	-3.9	38,203	-0.01%
2022/09/02	23.9	138.84	20.3	139.14	138.50	3.6	38,114	0.01%
2022/09/01	51	142.73	111.2	140.17	138.00	-60.2	37,632	-0.16%	大賣/
2022/08/31	13.2	150.93	4	151.50	151.50	9.2	36,962	0.02%
2022/08/30	7.1	152.35	5	152.90	153.00	2.1	37,023	0.01%
2022/08/29	13.8	150.36	10.1	150.85	151.50	3.7	37,115	0.01%
2022/08/26	1.1	157.88	13	157.50	156.50	-11.9	36,956	-0.03%
2022/08/25	7.2	155.58	9	155.22	154.50	-1.8	37,138	0.00%
2022/08/24	13.1	154.38	16	152.78	154.50	-2.9	37,485	-0.01%
2022/08/23	30.1	157.90	14.1	154.89	154.50	16	37,409	0.04%
2022/08/22	35.7	165.36	43.9	164.53	163.50	-8.2	37,361	-0.02%
2022/08/19	13.4	161.92	42.2	162.86	163.50	-28.8	37,206	-0.08%
2022/08/18	42.3	155.71	33	158.47	160.00	9.3	37,362	0.02%
2022/08/17	8.4	159.98	5	160.00	159.00	3.4	37,299	0.01%
2022/08/16	8.3	162.31	7	162.50	162.50	1.3	37,334	0.00%
2022/08/15	18.7	163.75	16	163.30	163.50	2.6	37,170	0.01%
2022/08/12	6.1	157.23	21.2	156.96	158.00	-15.1	36,528	-0.04%
2022/08/11	16.4	153.68	19	154.71	152.50	-2.6	36,305	-0.01%
2022/08/10	16.1	152.42	6.5	154.00	150.00	9.6	36,250	0.03%
2022/08/09	8.1	153.75	4	153.50	154.00	4.1	36,220	0.01%
2022/08/08	5.3	149.95	10	151.05	153.00	-4.8	36,151	-0.01%
2022/08/05	23.1	151.26	23	151.46	150.50	0.1	36,140	0.00%
2022/08/04	25.1	146.02	22.7	146.29	146.00	2.4	35,785	0.01%
2022/08/03	64.4	148.41	54.4	147.12	147.50	10	35,343	0.03%
2022/08/02	23.7	148.82	16	148.47	148.00	7.7	35,063	0.02%
2022/08/01	38.2	155.31	29	155.03	155.00	9.2	34,607	0.03%
2022/07/29	59.4	159.26	34.2	159.03	158.50	25.2	34,030	0.07%
2022/07/28	75.4	166.21	44.4	164.69	162.00	31	33,366	0.09%
2022/07/27	53.1	175.72	35	176.59	179.50	18.1	32,397	0.06%
2022/07/26	18.1	170.47	12	169.58	170.00	6.1	31,648	0.02%
2022/07/25	19	177.15	16	175.13	176.00	3	31,695	0.01%
2022/07/22	14	177.18	13.6	176.82	177.00	0.4	32,085	0.00%
2022/07/21	31.4	174.42	54.4	176.02	177.50	-23	32,633	-0.07%
2022/07/20	46	168.98	55.2	170.35	170.50	-9.2	32,356	-0.03%
2022/07/19	31.3	165.26	11.1	165.37	164.00	20.2	31,985	0.06%
2022/07/18	28.2	158.27	33.1	162.64	163.50	-4.9	31,886	-0.02%
2022/07/15	26.1	154.92	23.2	155.73	156.50	2.8	31,603	0.01%
2022/07/14	1.2	153.44	3	153.50	153.50	-1.8	31,402	-0.01%
2022/07/13	10	152.65	7	157.00	149.50	3	31,220	0.01%
2022/07/12	3.1	151.31	8.1	152.57	148.50	-5	31,142	-0.02%
2022/07/11	15.1	154.42	9	155.33	153.00	6.1	31,094	0.02%
2022/07/08	15.2	159.24	9	158.11	157.50	6.2	30,828	0.02%
2022/07/07	1	149.54	13.4	155.85	156.50	-12.3	30,399	-0.04%
2022/07/06	7.1	150.82	4	153.63	147.50	3.1	30,012	0.01%
2022/07/05	8.4	152.63	11.6	153.18	153.50	-3.2	29,996	-0.01%
2022/07/04	13.1	151.11	15.2	150.59	149.00	-2.2	29,582	-0.01%
2022/07/01	24.2	152.80	34	149.45	146.00	-9.8	29,430	-0.03%
2022/06/30	9.1	159.44	9.1	159.17	158.50	0	29,122	0.00%
2022/06/29	2	160.51	2.1	161.80	162.50	0	29,127	0.00%
2022/06/28	12.1	161.00	7	160.79	161.00	5.1	29,070	0.02%
2022/06/27	19.6	167.62	21.2	168.12	167.50	-1.6	29,029	-0.01%
2022/06/24	22.4	161.83	14	160.75	160.50	8.4	28,920	0.03%
2022/06/23	13.1	158.23	14.6	159.01	159.00	-1.5	28,778	-0.01%
2022/06/22	37.1	162.49	34	160.71	158.00	3.1	28,839	0.01%
2022/06/21	15	166.93	15.1	165.42	169.50	-0.1	28,464	0.00%
2022/06/20	14.1	161.68	20.6	161.23	157.50	-6.5	28,086	-0.02%
2022/06/17	41.3	162.09	32.2	162.42	166.00	9.1	27,775	0.03%
2022/06/16	51.7	174.21	42.5	172.92	165.50	9.2	26,598	0.03%
2022/06/15	34.4	190.00	33	189.95	183.00	1.4	24,896	0.01%
2022/06/14	4.8	199.34	6.1	198.78	201.50	-1.3	24,619	-0.01%
2022/06/13	20.2	200.36	9	200.72	200.00	11.2	24,809	0.04%
2022/06/10	1.2	205.96	1	205.50	206.50	0.2	25,100	0.00%
2022/06/09	3	207.50	12	206.96	206.50	-9	25,540	-0.04%
2022/06/08	14.1	201.63	10.2	203.51	204.50	3.9	25,585	0.02%
2022/06/07	17.8	200.79	4	200.38	200.00	13.8	25,898	0.05%
2022/06/06	6.2	204.41	11	206.82	203.50	-4.8	26,165	-0.02%
2022/06/02	23.2	203.54	6	204.08	203.50	17.2	26,590	0.06%
2022/06/01	13.5	207.48	12	207.29	205.50	1.5	26,890	0.01%
2022/05/31	5.1	213.40	19.1	215.44	215.50	-14	26,755	-0.05%
2022/05/30	9	211.44	17.1	211.71	213.00	-8.1	26,804	-0.03%
2022/05/27	9.4	203.86	4	202.38	201.50	5.4	26,707	0.02%
2022/05/26	31.3	205.76	14	207.43	201.50	17.3	27,153	0.06%
2022/05/25	8.2	206.76	4.6	208.22	213.00	3.6	27,629	0.01%
2022/05/24	21.2	210.68	5	207.70	204.00	16.2	28,654	0.06%
2022/05/23	4.2	216.39	4	217.38	216.00	0.2	28,816	0.00%
2022/05/20	1.3	218.27	25	221.00	217.00	-23.7	29,177	-0.08%
2022/05/19	41.1	216.86	14.3	218.29	219.00	26.8	29,942	0.09%
2022/05/18	6.3	224.20	36.6	225.57	222.50	-30.3	30,060	-0.10%
2022/05/17	46	217.99	21.1	218.49	219.50	24.9	30,272	0.08%
2022/05/16	13	221.58	39.1	219.67	214.50	-26.1	30,309	-0.09%
2022/05/13	26.1	214.16	4.5	213.89	215.00	21.6	30,139	0.07%
2022/05/12	2.7	211.35	4	211.63	208.50	-1.4	30,285	0.00%
2022/05/11	1.2	215.17	21.1	216.37	212.00	-19.9	30,484	-0.07%
2022/05/10	34.1	209.57	24	210.35	216.50	10.1	30,940	0.03%
2022/05/09	14	211.57	7.2	212.09	211.00	6.9	30,922	0.02%
2022/05/06	17.1	209.74	9	208.61	208.00	8.1	30,785	0.03%
2022/05/05	13	221.92	31.1	224.42	218.00	-18.1	30,673	-0.06%
2022/05/04	22.1	219.56	20.1	216.84	217.50	2	30,545	0.01%
2022/05/03	16	213.63	6	214.50	213.50	10	30,705	0.03%
2022/04/29	15	211.74	16.1	212.79	213.00	-1.1	31,125	0.00%
2022/04/28	23.1	211.62	14	209.11	205.50	9.1	30,759	0.03%
2022/04/27	15.1	205.88	17.3	205.11	216.50	-2.2	30,313	-0.01%
2022/04/26	8.4	201.21	28.3	201.73	199.50	-19.9	29,572	-0.07%
2022/04/25	9.3	201.89	8	202.50	202.00	1.3	29,559	0.00%
2022/04/22	12	211.33	1	211.00	210.00	11	29,503	0.04%
2022/04/21	6.3	218.75	6.1	219.43	220.00	0.2	29,467	0.00%
2022/04/20	4.1	218.76	12.2	216.89	220.00	-8	29,621	-0.03%
2022/04/19	6	210.42	6	211.25	210.50	0	29,648	0.00%
2022/04/18	7.2	206.79	2	201.50	206.50	5.2	29,942	0.02%
2022/04/15	16.3	207.99	1.4	210.80	205.00	15	30,175	0.05%
2022/04/14	3.5	218.57	3	218.50	217.50	0.5	30,373	0.00%
2022/04/13	5.5	216.06	2	217.50	216.50	3.5	30,535	0.01%
2022/04/12	1.6	216.73	4	219.00	215.00	-2.4	30,631	-0.01%
2022/04/11	6.8	218.03	2.2	217.14	213.50	4.6	30,835	0.02%
2022/04/08	3.2	229.02	1	230.00	231.00	2.2	30,643	0.01%
2022/04/07	11.1	229.94	8	229.82	227.00	3.1	30,609	0.01%
2022/04/06	14.3	232.83	5	232.30	230.50	9.3	30,340	0.03%
2022/04/01	60.2	243.65	29.2	244.83	243.50	31	30,397	0.10%
2022/03/31	66.1	247.91	11.2	248.40	249.00	54.9	30,462	0.18%
2022/03/30	7	250.13	10	250.05	248.50	-3	31,026	-0.01%
2022/03/29	10.5	245.02	19.1	245.52	244.00	-8.6	30,997	-0.03%
2022/03/28	18.4	240.89	6	241.08	241.00	12.4	30,908	0.04%
2022/03/25	7.8	241.45	31.1	241.17	246.00	-23.2	30,920	-0.08%
2022/03/24	6	238.17	7	237.79	238.50	-1	31,276	0.00%
2022/03/23	29.5	238.74	32.1	238.33	239.00	-2.6	31,287	-0.01%
2022/03/22	24.3	230.70	21	228.60	232.00	3.3	31,155	0.01%
2022/03/21	19.5	225.87	8.3	225.84	226.00	11.2	31,103	0.04%
2022/03/18	7	220.07	5	218.70	219.50	2	31,121	0.01%
2022/03/17	12	223.50	32.2	223.25	225.50	-20.2	31,208	-0.06%
2022/03/16	11.3	213.92	7.2	214.84	212.50	4.1	31,179	0.01%
2022/03/15	29.4	217.85	26.5	220.01	217.50	3	31,113	0.01%
2022/03/14	38.7	226.18	30.1	233.27	225.00	8.6	31,009	0.03%
2022/03/11	27.8	236.26	9	236.11	235.50	18.8	30,728	0.06%
2022/03/10	8.1	239.19	40.4	238.82	241.00	-32.3	30,780	-0.10%
2022/03/09	24.3	225.69	6	223.25	227.00	18.3	30,999	0.06%
2022/03/08	12.2	222.44	10.7	221.04	216.00	1.5	30,961	0.00%
2022/03/07	14	225.36	8.1	228.21	222.00	5.9	31,407	0.02%
2022/03/04	14.2	245.64	11.1	247.23	245.00	3.1	31,477	0.01%
2022/03/03	22.3	249.36	24	253.21	246.00	-1.7	31,984	-0.01%
2022/03/02	29.2	248.93	10	246.70	250.00	19.2	32,633	0.06%
2022/03/01	36	257.11	26.2	253.83	246.50	9.8	32,721	0.03%
2022/02/25	50.3	256.22	34.3	257.38	254.00	16	32,163	0.05%
2022/02/24	51.1	246.37	95.5	243.74	243.00	-44.4	31,324	-0.14%
2022/02/23	17	237.94	10.1	236.91	240.50	7	30,098	0.02%
2022/02/21	19	241.05	1.5	237.50	237.50	17.5	29,981	0.06%
2022/02/18	55	241.92	36.5	242.78	242.00	18.5	29,739	0.06%
2022/02/17	8	233.69	16	234.28	234.50	-8	29,288	-0.03%
2022/02/16	10.2	234.26	38.5	231.68	233.50	-28.3	29,726	-0.10%
2022/02/15	34.1	224.78	28.2	221.10	222.50	5.9	29,955	0.02%
2022/02/14	26.1	217.36	10	218.30	217.50	16.1	30,312	0.05%
2022/02/11	4	220.50	7.4	222.53	222.00	-3.4	30,787	-0.01%
2022/02/10	12.1	221.76	29.3	223.06	217.50	-17.2	31,135	-0.06%
2022/02/09	32.2	218.31	16.9	215.59	221.50	15.3	31,084	0.05%
2022/02/08	3.2	205.07	3	205.17	205.50	0.2	31,235	0.00%
2022/02/07	3.1	200.10	4	201.38	203.00	-0.9	31,609	0.00%
2022/01/26	2.1	201.93	4	200.38	200.00	-1.9	32,474	-0.01%
2022/01/25	5.2	201.04	1	202.50	200.50	4.2	33,702	0.01%
2022/01/24	6.1	199.34	5.3	197.45	207.00	0.7	34,432	0.00%
2022/01/21	20.1	209.32	52	202.25	201.00	-31.9	35,464	-0.09%
2022/01/20	0	0.00	6.3	220.63	222.00	-6.3	36,943	-0.02%
2022/01/19	6.6	216.81	2.3	216.65	215.50	4.3	37,518	0.01%
2022/01/18	0.1	223.00	8.1	224.33	222.00	-8.1	38,503	-0.02%
2022/01/17	7.5	223.21	1.3	221.79	221.50	6.2	39,119	0.02%
2022/01/14	2.1	214.44	2	216.75	220.00	0.1	39,465	0.00%
2022/01/13	5.1	217.00	4	217.12	218.00	1	39,962	0.00%
2022/01/12	7.2	215.09	8.1	215.94	216.00	-0.9	41,611	0.00%
2022/01/11	2.2	209.72	4.5	209.82	208.50	-2.3	42,418	-0.01%
2022/01/10	10.8	210.72	2	209.25	209.50	8.8	42,602	0.02%
2022/01/07	11.1	217.15	14	218.14	217.50	-2.9	42,644	-0.01%
2022/01/06	52.5	226.20	25.2	223.48	221.00	27.3	42,499	0.06%
2022/01/05	15	233.80	51.1	236.18	230.00	-36.1	42,443	-0.09%
2022/01/04	5.1	232.84	9.4	236.34	237.00	-4.3	42,333	-0.01%
2022/01/03	46.1	235.36	51.1	239.11	231.00	-5	42,224	-0.01%
2021/12/30	5	232.00	1	232.00	231.00	4	42,145	0.01%
2021/12/29	29.1	237.24	31	234.68	233.00	-1.9	42,103	0.00%
2021/12/28	15	238.43	10	238.95	239.00	5	42,363	0.01%
2021/12/27	80.7	239.70	83	239.67	236.00	-2.3	42,571	-0.01%
2021/12/24	60	238.19	13	238.54	239.00	47	42,333	0.11%
2021/12/23	61	237.12	65.3	238.40	240.00	-4.3	42,380	-0.01%
2021/12/22	11	223.68	29.1	224.78	227.50	-18.1	41,890	-0.04%
2021/12/21	12	218.04	34.1	220.51	222.50	-22.1	41,888	-0.05%
2021/12/20	35	218.83	6	221.75	218.00	29	42,008	0.07%
2021/12/17	49.4	220.87	42.2	222.89	222.00	7.2	41,913	0.02%
2021/12/16	11.2	223.14	40.3	224.78	225.00	-29.1	41,271	-0.07%
2021/12/15	18.1	218.51	6	217.50	221.50	12.1	41,202	0.03%
2021/12/14	10.2	216.42	2.3	216.60	216.00	8	41,149	0.02%
2021/12/13	38.3	221.99	4	222.50	220.50	34.3	41,250	0.08%
2021/12/10	31	217.05	32	219.92	224.50	-1	41,011	0.00%
2021/12/09	5.2	224.16	3.1	222.55	218.00	2.1	40,704	0.01%
2021/12/08	9.2	222.43	41	222.01	221.00	-31.8	40,307	-0.08%
2021/12/07	40	218.76	21.5	219.40	216.50	18.6	40,093	0.05%
2021/12/06	12.7	217.51	35	218.69	219.00	-22.4	39,898	-0.06%
2021/12/03	39	216.41	19	216.03	217.50	20	40,230	0.05%
2021/12/02	30.6	217.60	29	221.83	213.00	1.6	40,435	0.00%
2021/12/01	64.6	223.96	44	225.28	223.50	20.6	40,183	0.05%
2021/11/30	28.6	225.07	29.2	225.55	228.00	-0.6	40,365	0.00%
2021/11/29	42.1	207.44	46.1	209.45	213.00	-4	39,603	-0.01%
2021/11/26	47.1	207.37	60	207.73	207.50	-12.9	39,141	-0.03%
2021/11/25	57.7	207.06	33.2	208.61	210.50	24.5	38,392	0.06%
2021/11/24	8	198.13	11	201.41	198.50	-3	37,769	-0.01%
2021/11/23	5	196.50	1	196.50	197.00	4	37,719	0.01%
2021/11/22	5.1	190.65	3	192.00	196.00	2.1	37,712	0.01%
2021/11/19	2	196.00	7	194.29	195.50	-5	37,944	-0.01%
2021/11/18	15.1	192.07	22.1	192.63	192.50	-7.1	37,931	-0.02%
2021/11/17	5	195.00	24.4	196.33	198.00	-19.4	37,752	-0.05%
2021/11/16	19	195.63	30	194.90	195.00	-11	37,770	-0.03%
2021/11/15	46.1	199.86	36.4	200.55	196.00	9.7	37,550	0.03%
2021/11/12	37.1	202.04	44	202.68	202.00	-6.9	37,218	-0.02%
2021/11/11	33	196.61	13	197.00	195.00	20	36,710	0.05%
2021/11/10	33	197.64	27.3	198.73	199.50	5.7	36,293	0.02%
2021/11/09	22.4	196.08	23.2	195.75	192.50	-0.8	36,056	0.00%
2021/11/08	22.5	190.12	14	189.07	190.00	8.5	35,453	0.02%
2021/11/05	27.5	190.50	74	191.80	195.00	-46.5	35,339	-0.13%
2021/11/04	21.1	192.19	26	192.04	190.00	-4.9	34,840	-0.01%
2021/11/03	38.3	188.40	46.9	186.71	187.50	-8.7	34,226	-0.03%
2021/11/02	125.2	196.02	89.5	194.95	196.00	35.7	33,303	0.11%	大買/
2021/11/01	44.9	192.90	70.2	193.60	189.00	-25.3	32,188	-0.08%
2021/10/29	73.5	186.41	83.1	181.98	190.00	-9.6	31,402	-0.03%
2021/10/28	131.7	177.89	78.5	177.97	178.50	53.1	30,448	0.17%	大買/
2021/10/27	3	168.33	18	171.00	171.50	-15	28,531	-0.05%
2021/10/26	39	156.33	40.1	155.61	156.00	-1.1	28,742	0.00%
2021/10/25	13	148.27	39.2	148.75	150.50	-26.2	29,124	-0.09%
2021/10/22	26	144.54	24.1	145.11	143.50	1.9	29,002	0.01%
2021/10/21	24.4	142.99	27.3	143.22	142.00	-2.9	28,860	-0.01%
2021/10/20	52.9	145.15	71.1	145.39	145.50	-18.2	28,646	-0.06%
2021/10/19	27.3	138.28	56	138.95	141.50	-28.7	27,469	-0.10%
2021/10/18	8	129.31	3.2	129.03	129.00	4.8	27,003	0.02%
2021/10/15	4	126.25	4	122.88	126.00	0	27,093	0.00%
2021/10/14	3.5	118.63	4	117.50	117.00	-0.5	26,922	0.00%
2021/10/13	9.2	117.83	0	0.00	116.00	9.2	26,806	0.03%
2021/10/12	17.2	125.62	0	0.00	124.00	17.2	26,618	0.06%
2021/10/08	3	128.83	8	128.06	130.00	-5	26,985	-0.02%
2021/10/07	2.2	125.00	2	125.75	126.50	0.2	27,350	0.00%
2021/10/06	4	123.00	1	125.00	121.50	3	27,579	0.01%
2021/10/05	9.3	121.63	13	124.62	125.50	-3.7	28,182	-0.01%
2021/10/04	7.3	125.10	4	123.75	122.50	3.3	28,552	0.01%
2021/10/01	3	129.18	1	131.00	127.50	2	29,957	0.01%
2021/09/30	10.1	130.62	6	131.92	132.00	4.1	30,758	0.01%
2021/09/29	11.1	131.55	5	131.30	131.00	6.1	30,847	0.02%
2021/09/28	7.7	132.40	9.1	134.42	137.00	-1.4	31,223	0.00%
2021/09/27	48.2	138.46	6	139.33	138.00	42.2	31,120	0.14%
2021/09/24	2	143.25	2	144.50	143.00	0	31,299	0.00%
2021/09/23	7	143.64	30	144.17	142.00	-23	31,283	-0.07%
2021/09/22	39	142.59	5	142.80	141.00	34	31,298	0.11%
2021/09/17	2	143.75	3	146.33	147.50	-1	31,413	0.00%
2021/09/16	2	147.00	19	146.18	145.50	-17	31,702	-0.05%
2021/09/15	5	142.70	5	142.70	141.50	0	32,148	0.00%
2021/09/14	8	144.50	2	145.50	142.50	6	32,906	0.02%
2021/09/13	3	144.17	1.1	144.50	144.50	1.9	34,201	0.01%
2021/09/10	8	143.25	7.3	144.41	145.50	0.7	34,822	0.00%
2021/09/09	10	143.15	9	143.83	144.00	1	35,693	0.00%
2021/09/08	33.1	142.18	20.5	142.20	143.00	12.6	36,309	0.03%
2021/09/07	20.1	146.76	22	151.52	148.50	-1.9	36,278	-0.01%
2021/09/06	25.5	155.23	25.1	155.06	154.50	0.4	36,028	0.00%
2021/09/03	11	151.82	32.6	153.01	155.00	-21.6	36,071	-0.06%
2021/09/02	5.4	148.44	8.5	148.76	147.50	-3.1	36,138	-0.01%
2021/09/01	1	147.00	9	148.61	148.50	-8	36,936	-0.02%
2021/08/31	6.2	146.63	7	146.79	147.50	-0.8	38,702	0.00%
2021/08/30	4.3	147.88	8.7	147.88	148.00	-4.4	40,199	-0.01%
2021/08/27	17	143.91	12.1	144.57	144.50	4.9	40,642	0.01%
2021/08/26	2.2	140.68	2.4	141.16	139.50	-0.2	41,119	0.00%
2021/08/25	5.2	141.67	11.5	142.87	142.50	-6.4	41,272	-0.02%
2021/08/24	3	137.67	6	139.42	136.50	-3	41,305	-0.01%
2021/08/23	9.3	137.89	17	137.56	138.00	-7.7	41,850	-0.02%
2021/08/20	18	132.61	14	133.36	134.00	4	41,914	0.01%
2021/08/19	5	131.20	0.1	132.00	131.00	5	41,943	0.01%
2021/08/18	14	134.79	11	132.05	138.00	3	41,982	0.01%
2021/08/17	6	134.00	4	131.88	128.50	2	42,183	0.00%
2021/08/16	2.2	135.05	4	135.50	136.50	-1.8	42,389	0.00%
2021/08/13	17.1	137.05	19	134.92	135.00	-1.9	42,727	0.00%
2021/08/12	1	139.00	4	140.63	142.00	-3	42,740	-0.01%
2021/08/11	3.2	136.70	1	138.59	138.50	2.2	42,965	0.01%
2021/08/10	13.7	140.93	5	143.20	141.00	8.7	43,419	0.02%
2021/08/09	12	146.29	10	146.85	145.00	2	43,941	0.00%
2021/08/06	6.2	145.94	0	0.00	146.00	6.2	44,561	0.01%
2021/08/05	29.1	149.22	40	149.88	148.50	-10.9	44,987	-0.02%
2021/08/04	17.3	148.81	7	147.00	147.00	10.3	45,362	0.02%
2021/08/03	10	147.65	13	147.31	150.00	-3	45,466	-0.01%
2021/08/02	5	146.20	4	146.37	145.50	1	45,164	0.00%
2021/07/30	50	147.95	16	147.34	146.00	34	45,517	0.07%
2021/07/29	97	148.73	144.2	150.02	151.50	-47.2	45,311	-0.10%	大賣/
2021/07/28	13.2	134.46	21	133.14	138.00	-7.8	44,177	-0.02%
2021/07/27	21.5	140.87	13	140.81	142.00	8.5	44,252	0.02%
2021/07/26	5	140.90	58	143.17	146.00	-53	44,447	-0.12%
2021/07/23	56	141.67	7.5	144.17	139.50	48.5	45,863	0.11%
2021/07/22	15.5	145.45	51.2	144.16	146.50	-35.7	45,892	-0.08%
2021/07/21	34	142.37	22	140.14	137.50	12	45,871	0.03%
2021/07/20	9	141.28	28.1	142.05	141.50	-19.1	46,677	-0.04%
2021/07/19	23	142.33	11	143.45	142.00	12	46,741	0.03%
2021/07/16	11	142.86	19	142.97	143.50	-8	46,909	-0.02%
2021/07/15	17	143.21	16	144.00	143.50	1	46,916	0.00%
2021/07/14	12.5	141.14	14.2	142.54	143.00	-1.7	46,657	0.00%
2021/07/13	11	141.45	11	139.36	136.00	0	46,685	0.00%
2021/07/12	30	143.12	14	141.71	140.50	16	46,350	0.03%
2021/07/09	33.1	140.85	32	141.28	142.50	1.1	45,699	0.00%
2021/07/08	134.1	145.88	122.5	143.79	141.00	11.6	45,170	0.03%	大買/大賣/
2021/07/07	32	137.84	26.5	137.92	137.00	5.5	43,617	0.01%
2021/07/06	26	134.31	12	133.88	132.50	14	42,823	0.03%
2021/07/05	25	132.56	17.2	132.21	132.00	7.8	42,622	0.02%
2021/07/02	2	127.00	35	126.96	126.50	-33	42,212	-0.08%
2021/07/01	51.2	124.69	10	123.15	123.50	41.2	42,277	0.10%
2021/06/30	1	129.00	21	129.50	129.00	-20	42,027	-0.05%
2021/06/29	33.5	128.31	39	129.08	127.50	-5.5	42,316	-0.01%
2021/06/28	7.2	127.96	9.5	127.18	129.00	-2.3	42,459	-0.01%
2021/06/25	16.2	129.85	12.1	128.68	127.50	4.1	43,049	0.01%
2021/06/24	34	132.46	16	131.59	131.00	18	42,902	0.04%
2021/06/23	52.1	133.39	31	134.82	132.00	21.1	42,736	0.05%
2021/06/22	66.1	136.81	70	136.12	134.50	-3.9	42,414	-0.01%
2021/06/21	113.5	131.31	128	131.63	131.00	-14.5	41,300	-0.04%	大買/大賣/
2021/06/18	46	135.66	29	135.79	130.00	17	40,949	0.04%
2021/06/17	19	132.89	20.2	133.62	134.00	-1.2	40,204	0.00%
2021/06/16	24	127.02	10.1	129.01	126.00	13.9	39,790	0.03%
2021/06/15	7.2	127.22	9	127.33	127.00	-1.8	39,540	0.00%
2021/06/11	16.2	126.59	14.2	125.47	124.50	2	39,293	0.01%
2021/06/10	30.1	127.90	37.2	127.24	129.00	-7.1	38,866	-0.02%
2021/06/09	44.4	128.20	43.2	128.53	127.00	1.2	38,364	0.00%
2021/06/08	78.5	128.58	95	129.90	125.50	-16.5	37,625	-0.04%
2021/06/07	111	123.30	117	121.68	127.50	-6	35,915	-0.02%	大買/大賣/
2021/06/04	29.4	117.88	21.1	117.88	117.50	8.4	34,528	0.02%
2021/06/03	17	114.12	33	117.39	121.50	-16	34,260	-0.05%
2021/06/02	11	113.50	15	112.80	110.50	-4	33,571	-0.01%
2021/06/01	32.1	112.94	32.6	113.45	113.00	-0.6	33,590	0.00%
2021/05/31	17.1	109.93	35.3	110.05	112.50	-18.2	33,698	-0.05%
2021/05/28	14	102.21	29	103.83	104.50	-15	33,554	-0.04%
2021/05/27	17	100.64	5	100.70	101.00	12	33,888	0.04%
2021/05/26	6	102.92	4	104.38	103.00	2	34,331	0.01%
2021/05/25	31.3	105.99	18.1	107.61	105.50	13.3	35,061	0.04%
2021/05/24	17	100.76	18.2	101.30	103.50	-1.2	36,108	0.00%
2021/05/21	56	98.76	44.5	98.91	100.50	11.6	37,302	0.03%
2021/05/20	20	96.35	9	96.90	94.60	11	37,401	0.03%
2021/05/19	13	98.84	10	98.42	98.10	3	37,295	0.01%
2021/05/18	56.1	97.11	58	97.48	99.70	-2	37,232	-0.01%
2021/05/17	45	95.81	81	96.48	93.10	-36	37,215	-0.10%
2021/05/14	76.1	98.29	48	98.94	95.00	28.1	37,677	0.07%
2021/05/13	14.4	93.19	43.4	93.02	94.60	-29	38,375	-0.08%
2021/05/12	65.1	92.16	42	91.45	91.20	23.1	38,151	0.06%
2021/05/11	3.1	97.95	46	95.72	96.40	-42.9	37,916	-0.11%
2021/05/10	25.3	102.36	3.2	104.72	101.50	22.1	37,896	0.06%
2021/05/07	25.1	107.50	6	107.42	106.50	19.1	37,982	0.05%
2021/05/06	19.1	103.47	29.1	104.71	106.50	-10.1	37,971	-0.03%
2021/05/05	34	100.74	10	101.25	99.00	24	37,700	0.06%
2021/05/04	14	105.49	34.1	103.12	104.50	-20.1	37,873	-0.05%
2021/05/03	11	112.82	29.2	113.00	109.50	-18.2	37,914	-0.05%
2021/04/29	50.1	116.48	23.7	115.78	115.00	26.4	38,351	0.07%
2021/04/28	6	109.08	49.2	111.20	112.50	-43.2	36,899	-0.12%
2021/04/27	15.3	102.25	39.1	102.17	102.50	-23.8	36,684	-0.06%
2021/04/26	23	98.17	98	98.84	99.80	-75	36,282	-0.21%
2021/04/23	3	93.63	36	93.74	94.20	-33	35,756	-0.09%
2021/04/22	21	93.09	14.3	93.72	90.80	6.7	36,308	0.02%
2021/04/21	20.3	93.37	5	92.60	92.60	15.3	36,378	0.04%
2021/04/20	14	93.39	4	93.38	93.30	10	37,309	0.03%
2021/04/19	6.1	93.12	77.2	93.06	93.20	-71.1	38,595	-0.18%
2021/04/16	13.1	87.81	10.6	89.36	90.10	2.5	38,726	0.01%
2021/04/15	4.5	87.58	12	87.93	87.90	-7.5	39,070	-0.02%
2021/04/14	47.3	86.84	3	85.77	87.50	44.3	39,642	0.11%
2021/04/13	9	89.63	3	89.67	88.00	6	41,201	0.01%
2021/04/12	19.1	90.24	3.3	90.43	89.60	15.9	42,270	0.04%
2021/04/09	10	92.38	4	91.78	91.70	6	43,353	0.01%
2021/04/08	2	90.70	14	92.44	92.90	-12	43,479	-0.03%
2021/04/07	21	92.18	4.7	92.22	91.40	16.3	43,664	0.04%
2021/04/06	8.5	92.84	7	92.97	93.10	1.5	43,839	0.00%
2021/04/01	17	92.18	31.2	92.68	91.60	-14.2	43,770	-0.03%
2021/03/31	30	91.80	5	91.84	91.50	25	43,520	0.06%
2021/03/30	27	92.63	40.1	92.14	91.20	-13.1	43,491	-0.03%
2021/03/29	12	90.16	5	89.96	89.80	7	43,283	0.02%
2021/03/26	7	89.26	39.3	88.82	89.90	-32.3	43,297	-0.07%
2021/03/25	41.4	86.77	12	86.88	85.90	29.4	43,389	0.07%
2021/03/24	21	88.46	15	88.47	87.90	6	43,405	0.01%
2021/03/23	12.7	88.43	10	89.13	88.00	2.7	44,490	0.01%
2021/03/22	19.5	87.77	3	87.93	87.70	16.5	45,900	0.04%
2021/03/19	24.4	89.38	3	89.00	89.00	21.4	46,716	0.05%
2021/03/18	2	92.55	31	92.27	92.10	-29	46,643	-0.06%
2021/03/17	3.1	91.39	8	91.36	90.90	-5	47,115	-0.01%
2021/03/16	12	91.43	12	91.00	90.70	0	47,263	0.00%
2021/03/15	18	90.98	10	90.71	90.60	8	47,636	0.02%
2021/03/12	26.3	92.78	23	92.24	91.50	3.3	47,867	0.01%
2021/03/11	29.3	90.31	18	90.96	92.90	11.3	47,966	0.02%
2021/03/10	30.1	88.84	25	88.90	88.70	5.1	48,491	0.01%
2021/03/09	35.1	87.54	17	87.14	86.60	18.1	48,790	0.04%
2021/03/08	4.6	92.01	6	90.50	90.20	-1.4	48,940	0.00%
2021/03/05	16	91.17	27	90.80	91.20	-11	50,104	-0.02%
2021/03/04	27	92.56	40	92.39	92.70	-13	52,442	-0.02%
2021/03/03	65.3	91.95	10	91.36	91.80	55.3	53,757	0.10%
2021/03/02	47.1	96.65	28	96.96	94.30	19.1	55,577	0.03%
2021/02/26	13.4	96.49	49	97.10	97.50	-35.6	56,057	-0.06%
2021/02/25	69.2	97.09	74.5	97.68	95.60	-5.3	56,942	-0.01%
2021/02/24	78.6	100.50	55.2	100.87	97.00	23.5	57,015	0.04%
2021/02/23	55.5	99.10	66.2	100.04	99.60	-10.7	55,581	-0.02%
2021/02/22	21.3	94.50	38.3	95.13	95.40	-17	54,311	-0.03%
2021/02/19	13	92.05	13	91.98	91.60	0	53,977	0.00%
2021/02/18	23	91.40	16	91.51	91.60	7	54,251	0.01%
2021/02/17	91	91.27	94.1	91.26	91.60	-3.1	54,421	-0.01%
2021/02/05	60	87.22	83.1	86.09	89.70	-23.1	54,179	-0.04%
2021/02/04	73	83.89	58	83.41	84.10	15	53,694	0.03%
2021/02/03	16.1	88.14	8	87.43	86.30	8.1	53,575	0.02%
2021/02/02	28	88.15	7	88.59	88.70	21	54,535	0.04%
2021/02/01	26.1	86.25	20	86.66	85.80	6.1	54,538	0.01%
2021/01/29	17	88.51	24.7	87.08	86.50	-7.7	55,129	-0.01%
2021/01/28	27	88.65	19	88.82	88.10	8	55,493	0.01%
2021/01/27	33	93.22	16	92.91	92.60	17	55,971	0.03%
2021/01/26	39.2	95.81	35	95.76	94.00	4.2	56,395	0.01%
2021/01/25	34	97.39	11	98.10	95.70	23	57,058	0.04%
2021/01/22	15	98.73	68	99.89	101.00	-53	57,884	-0.09%
2021/01/21	15	94.33	38	94.82	95.60	-23	59,732	-0.04%
2021/01/20	34	94.95	191	93.24	92.40	-157	61,407	-0.26%	大賣/鉅額交易
2021/01/19	29	96.37	32	96.47	96.40	-3	61,789	0.00%
2021/01/18	50	96.08	21	95.64	95.00	29	61,976	0.05%
2021/01/15	33	98.63	43.4	99.16	100.00	-10.4	61,555	-0.02%
2021/01/14	24	97.45	22	97.96	96.70	2	61,284	0.00%
2021/01/13	64.1	99.99	51	100.35	97.60	13	61,781	0.02%
2021/01/12	56	98.52	59.3	97.78	99.40	-3.3	61,431	-0.01%
2021/01/11	14	91.84	31	93.09	94.90	-17	60,811	-0.03%
2021/01/08	15	90.51	16	90.02	90.20	-1	61,011	0.00%
2021/01/07	33.2	92.89	25	92.58	92.10	8.2	61,312	0.01%
2021/01/06	88.5	95.51	102	94.37	91.10	-13.5	61,376	-0.02%	大賣/
2021/01/05	34	92.21	47.1	92.19	94.30	-13.1	60,159	-0.02%
2021/01/04	40	90.76	105	90.74	90.50	-65	60,302	-0.11%	大賣/
2020/12/31	14	87.60	17	88.05	87.40	-3	60,960	0.00%
2020/12/30	11	87.06	8.1	87.39	86.90	2.9	61,035	0.00%
2020/12/29	8	85.45	22	86.32	85.70	-14	61,404	-0.02%
2020/12/28	8	84.66	5	85.12	85.30	3	61,824	0.00%
2020/12/25	4	84.43	12	84.48	84.00	-8	62,192	-0.01%
2020/12/24	19	85.05	7	84.51	84.50	12	63,048	0.02%
2020/12/23	9	83.39	17	83.84	86.20	-8	63,601	-0.01%
2020/12/22	9	82.96	8	83.54	82.10	1	63,628	0.00%
2020/12/21	37	83.39	51	83.14	84.40	-14	63,914	-0.02%
2020/12/18	20	86.32	11	86.37	85.60	9	63,587	0.01%
2020/12/17	49	87.90	37	88.22	86.00	12	63,837	0.02%
2020/12/16	62	87.83	46	88.15	86.70	16	63,035	0.03%
2020/12/15	42	85.00	61	85.18	85.80	-19	61,831	-0.03%
2020/12/14	36	83.43	36	83.46	83.80	0	61,512	0.00%
2020/12/11	48	83.23	35	83.20	81.60	13	61,773	0.02%
2020/12/10	20	82.38	18	82.71	82.20	2	62,338	0.00%
2020/12/09	31	84.14	46	84.62	83.20	-15	62,771	-0.02%
2020/12/08	49	83.48	19.3	83.38	84.50	29.7	62,827	0.05%
2020/12/07	34	82.20	28	82.64	82.00	6	62,863	0.01%
2020/12/04	45.3	81.67	24.2	81.40	81.30	21.1	62,840	0.03%
2020/12/03	33	84.21	18.2	84.02	83.70	14.8	62,580	0.02%
2020/12/02	17	85.70	17	85.81	85.20	0	63,063	0.00%
2020/12/01	62	85.99	48.4	85.61	84.70	13.7	63,151	0.02%
2020/11/30	67	91.97	88	92.13	89.90	-21	62,581	-0.03%
2020/11/27	138	90.64	86	90.56	90.40	52	60,742	0.09%	大買/
2020/11/26	45	87.88	97	88.17	89.60	-52	60,438	-0.09%
2020/11/25	33	83.06	33	83.55	83.10	0	58,650	0.00%
2020/11/24	44	82.00	79.3	82.57	82.00	-35.3	58,605	-0.06%
2020/11/23	63.3	78.48	85.5	78.49	78.70	-22.2	57,910	-0.04%
2020/11/20	4	75.20	7	75.19	75.70	-3	57,502	-0.01%
2020/11/19	26	75.30	21	75.64	74.90	5	58,172	0.01%
2020/11/18	4	74.75	14	75.29	75.50	-10	59,352	-0.02%
2020/11/17	21	75.28	32	75.38	74.60	-11	61,134	-0.02%
2020/11/16	14	74.64	17	74.41	74.60	-3	62,521	0.00%
2020/11/13	20	72.86	16	73.31	74.10	4	63,706	0.01%
2020/11/12	30	73.91	60	73.55	72.60	-30	64,521	-0.05%
2020/11/11	34	73.76	30.2	73.89	74.30	3.8	65,185	0.01%
2020/11/10	32	71.34	51	71.42	71.50	-19	66,517	-0.03%
2020/11/09	21	69.82	50	69.65	69.50	-29	69,019	-0.04%
2020/11/06	29.1	70.00	21	70.37	68.80	8.1	71,463	0.01%
2020/11/05	32	68.75	24	68.95	68.80	8	72,740	0.01%
2020/11/04	25	67.94	41	67.87	68.80	-16	72,944	-0.02%
2020/11/03	47.2	66.27	29	66.33	66.30	18.2	72,802	0.02%
2020/11/02	45.3	66.34	32	66.07	65.20	13.3	73,546	0.02%
2020/10/30	89	68.91	52	68.77	68.20	37	74,091	0.05%
2020/10/29	134.6	68.72	45	68.48	67.90	89.6	73,573	0.12%	大買/
2020/10/28	69	75.86	32	76.66	74.90	37	71,088	0.05%
2020/10/27	17	82.52	50	82.21	81.60	-33	70,088	-0.05%
2020/10/26	7	84.74	11.4	84.65	85.40	-4.4	70,887	-0.01%
2020/10/23	64	85.62	4	85.88	85.10	60	71,376	0.08%
2020/10/22	18	86.02	25	86.22	87.30	-7	72,429	-0.01%
2020/10/21	36	87.15	32	86.58	86.40	4	72,400	0.01%
2020/10/20	20	86.35	22	86.82	88.00	-2	71,906	0.00%
2020/10/19	56	86.13	32	86.52	85.50	24	71,528	0.03%
2020/10/16	22	86.02	31	85.44	83.70	-9	71,336	-0.01%
2020/10/15	33	86.51	35	86.54	85.50	-2	71,712	0.00%
2020/10/14	64	86.05	66	86.10	85.60	-2	71,470	0.00%
2020/10/13	13	84.08	16	84.70	85.50	-3	71,194	0.00%
2020/10/12	42	85.89	51.1	85.43	85.20	-9.1	70,769	-0.01%
2020/10/08	58	83.12	148	83.19	84.80	-90	69,865	-0.13%	大賣/
2020/10/07	20	78.83	18	78.81	79.00	2	68,398	0.00%
2020/10/06	33	78.60	31	78.15	77.70	2	68,258	0.00%
2020/10/05	32	76.73	48	76.94	78.20	-16	67,908	-0.02%
2020/09/30	24	74.04	29	73.72	74.40	-5	67,513	-0.01%
2020/09/29	67	76.15	42	75.98	74.10	25	67,447	0.04%
2020/09/28	30	76.22	46	76.52	77.50	-16	67,495	-0.02%
2020/09/25	20	72.92	30	72.74	72.50	-10	68,043	-0.01%
2020/09/24	18	75.17	12	74.51	73.80	6	68,601	0.01%
2020/09/23	12	77.49	11	78.37	77.30	1	68,536	0.00%
2020/09/22	16	77.89	13	78.02	77.40	3	69,533	0.00%
2020/09/21	18	78.22	19	78.25	78.90	-1	70,822	0.00%
2020/09/18	36	78.88	37	78.88	78.20	-1	70,780	0.00%
2020/09/17	14.1	78.81	28	79.18	80.20	-13.9	71,756	-0.02%
2020/09/16	26.2	78.00	30	77.80	77.90	-3.8	71,586	-0.01%
2020/09/15	37	77.34	28	78.08	76.30	9	71,361	0.01%
2020/09/14	11	75.15	29	75.10	76.00	-18	70,461	-0.03%
2020/09/11	21	72.53	45	72.00	72.30	-24	70,578	-0.03%
2020/09/10	7	72.86	18	72.85	72.90	-11	70,539	-0.02%
2020/09/09	20	72.84	32	72.59	73.90	-12	70,631	-0.02%
2020/09/08	33	73.64	39	73.67	73.20	-6	70,710	-0.01%
2020/09/07	41	72.81	32	72.52	72.10	9	70,942	0.01%
2020/09/04	59	76.14	22	76.33	75.70	37	71,624	0.05%
2020/09/03	41.4	78.96	72	78.98	78.60	-30.6	72,189	-0.04%
2020/09/02	41	77.02	22	76.96	76.80	19	71,634	0.03%
2020/09/01	83	75.52	94	76.24	77.40	-11	71,278	-0.02%
2020/08/31	31.1	75.42	23	74.93	73.60	8.1	70,230	0.01%
2020/08/28	54	75.46	24	75.43	74.50	30	70,159	0.04%
2020/08/27	41	79.34	18	79.54	77.30	23	69,615	0.03%
2020/08/26	17	79.13	28	79.70	79.60	-11	70,441	-0.02%
2020/08/25	73	79.80	54.2	79.50	78.70	18.8	71,019	0.03%
2020/08/24	53	78.36	64	78.37	79.20	-11	70,251	-0.02%
2020/08/21	96.2	81.40	84	81.43	80.60	12.2	69,177	0.02%
2020/08/20	105	81.23	57	80.70	79.70	48	67,258	0.07%	大買/
2020/08/19	19.2	87.18	52	87.75	88.50	-32.8	65,728	-0.05%
2020/08/18	40	84.56	29	84.21	84.10	11	64,433	0.02%
2020/08/17	81	83.96	60	83.73	83.00	21	63,683	0.03%
2020/08/14	123	83.32	155	83.22	85.00	-32	62,732	-0.05%	大買/大賣/
2020/08/13	160.1	87.88	136	86.04	80.60	24.1	60,857	0.04%	大買/大賣/
2020/08/12	175	87.01	129	87.01	89.00	46	58,690	0.08%	大買/大賣/
2020/08/11	234	80.18	227	81.04	81.60	7	56,951	0.01%	大買/大賣/
2020/08/10	69	77.49	70	76.54	76.00	-1	55,194	0.00%
2020/08/07	29	75.78	21	75.52	75.50	8	54,697	0.01%
2020/08/06	78	75.73	38	75.21	76.10	40	54,167	0.07%
2020/08/05	51	71.80	91	72.34	73.70	-40	52,876	-0.08%
2020/08/04	33	66.49	38.5	66.75	67.00	-5.5	51,476	-0.01%
2020/08/03	19.5	63.87	24	63.79	63.40	-4.5	51,017	-0.01%
2020/07/31	58	63.88	49	64.04	64.30	9	51,372	0.02%
2020/07/30	49	61.90	46	61.78	62.90	3	50,629	0.01%
2020/07/29	20	58.62	16	59.01	59.00	4	49,351	0.01%
2020/07/28	22	58.44	50	58.36	59.40	-28	48,793	-0.06%
2020/07/27	23	56.26	32	56.75	56.50	-9	48,176	-0.02%
2020/07/24	9	54.58	18	55.68	54.70	-9	49,017	-0.02%
2020/07/23	18	56.67	13	57.03	56.30	5	49,234	0.01%
2020/07/22	16	56.79	13.1	56.70	56.50	2.9	49,184	0.01%
2020/07/21	48	56.27	32	56.22	56.60	16	48,638	0.03%
2020/07/20	37	52.58	27	52.36	53.40	10	47,666	0.02%
2020/07/17	12	51.44	2	51.50	50.80	10	47,414	0.02%
2020/07/16	11	52.06	1	52.10	52.40	10	47,493	0.02%
2020/07/15	20	53.48	23	52.91	51.80	-3	47,550	-0.01%
2020/07/14	2	52.25	11	52.64	52.20	-9	47,732	-0.02%
2020/07/13	10	54.58	17	54.29	53.90	-7	47,803	-0.01%
2020/07/10	16	54.93	31	55.08	54.40	-15	48,323	-0.03%
2020/07/09	16	56.68	17	56.79	56.50	-1	48,738	0.00%
2020/07/08	11	56.57	12	56.28	56.30	-1	49,117	0.00%
2020/07/07	38	56.81	27	56.18	55.90	11	48,970	0.02%
2020/07/06	234	56.01	237	56.49	57.30	-3	48,832	-0.01%	大買/大賣/
2020/07/03	35	51.93	52.1	52.16	53.50	-17.1	48,232	-0.04%
2020/07/02	4	50.01	16	50.33	50.80	-12	47,947	-0.03%
2020/07/01	49	50.25	21	50.32	49.45	28	47,983	0.06%
2020/06/30	64	49.17	285.3	49.65	50.10	-221.3	47,110	-0.47%	大賣/鉅額交易
2020/06/29	13.1	46.68	18	46.66	46.30	-4.9	46,253	-0.01%
2020/06/24	267	47.89	70	47.24	47.00	197	46,104	0.43%	大買/鉅額交易
2020/06/23	13	46.27	34	46.18	46.10	-21	45,327	-0.05%
2020/06/22	30	45.99	33	45.94	45.85	-3	45,315	-0.01%
2020/06/19	14	45.70	14	45.85	45.95	0	45,664	0.00%
2020/06/18	39	45.63	82	45.29	45.75	-43	45,725	-0.09%
2020/06/17	23	45.27	10	45.14	45.00	13	45,501	0.03%
2020/06/16	24	45.12	35	45.05	45.00	-11	45,354	-0.02%
2020/06/15	6	44.37	5	44.51	44.00	1	45,893	0.00%
2020/06/12	32	44.92	31	44.99	44.80	1	45,967	0.00%
2020/06/11	49	46.13	71	46.09	44.65	-22	45,829	-0.05%
2020/06/10	34	44.92	71	44.69	45.20	-37	44,609	-0.08%
2020/06/09	12	43.49	20	43.79	43.30	-8	43,921	-0.02%
2020/06/08	19	44.37	26	44.57	43.85	-7	44,642	-0.02%
2020/06/05	55	45.01	39	45.00	44.80	16	44,671	0.04%
2020/06/04	10	44.43	23	44.46	44.80	-13	44,895	-0.03%
2020/06/03	19	43.66	24	43.55	43.80	-5	44,819	-0.01%
2020/06/02	95	44.91	93	44.67	43.40	2	44,441	0.00%
2020/06/01	75	42.84	75	42.87	44.10	0	43,713	0.00%
2020/05/29	10	40.23	7	40.45	40.10	3	42,868	0.01%
2020/05/28	24	40.92	32	40.62	40.40	-8	43,321	-0.02%
2020/05/27	16	40.26	10	40.31	39.90	6	43,190	0.01%
2020/05/26	15	40.25	48	40.39	40.00	-33	43,422	-0.08%
2020/05/25	27	39.11	10	39.33	39.40	17	43,314	0.04%
2020/05/22	21	39.70	9	39.80	39.15	12	43,210	0.03%
2020/05/21	7	40.60	10	40.63	40.75	-3	42,963	-0.01%
2020/05/20	39	39.78	33	39.56	39.60	6	42,730	0.01%
2020/05/19	91	38.70	88	38.56	39.10	3	42,249	0.01%
2020/05/18	78	40.20	29	40.26	39.55	49	40,794	0.12%
2020/05/15	36	43.23	47	43.49	43.90	-11	39,772	-0.03%
2020/05/14	52	44.01	33	43.95	42.80	19	39,458	0.05%
2020/05/13	26	45.03	18	44.84	44.70	8	39,414	0.02%
2020/05/12	19	45.09	30	45.11	45.00	-11	39,518	-0.03%
2020/05/11	9	45.43	12	45.50	44.95	-3	40,066	-0.01%
2020/05/08	29	44.79	46.1	45.01	44.70	-17.1	39,944	-0.04%
2020/05/07	20	44.43	8	44.26	44.30	12	39,895	0.03%
2020/05/06	18	42.87	35	42.91	43.05	-17	39,295	-0.04%
2020/05/05	22	43.21	22	42.94	42.50	0	39,282	0.00%
2020/05/04	38	42.16	43	42.33	43.00	-5	39,354	-0.01%
2020/04/30	29	42.74	31	42.82	42.85	-2	39,758	-0.01%
2020/04/29	38	41.56	50	41.31	42.00	-12	39,510	-0.03%
2020/04/28	18	39.18	37	39.10	39.45	-19	38,831	-0.05%
2020/04/27	20	38.40	19	38.31	38.30	1	38,629	0.00%
2020/04/24	12	37.54	15	37.68	37.45	-3	38,706	-0.01%
2020/04/23	45	37.68	36	37.74	37.60	9	38,911	0.02%
2020/04/22	24	36.61	31	36.91	37.45	-7	39,313	-0.02%
2020/04/21	5	37.37	14	38.04	36.65	-9	39,455	-0.02%
2020/04/20	21	38.02	3	38.00	38.10	18	40,149	0.04%
2020/04/17	37	38.93	61	38.36	38.10	-24	40,384	-0.06%
2020/04/16	22	37.84	21	37.91	38.10	1	40,082	0.00%
2020/04/15	66	39.03	77.1	39.08	37.40	-11.1	39,668	-0.03%
2020/04/14	111	37.60	103	37.64	38.15	8	38,970	0.02%	大買/大賣/
2020/04/13	23	35.97	39	36.11	35.55	-16	38,277	-0.04%
2020/04/10	18	34.70	16	34.53	35.00	2	37,686	0.01%
2020/04/09	50	35.07	64	34.63	34.70	-14	37,724	-0.04%
2020/04/08	10	33.66	11	33.84	34.00	-1	37,357	0.00%
2020/04/07	13	33.27	35	32.92	33.15	-22	36,620	-0.06%
2020/04/06	44	31.19	42	31.31	31.35	2	35,705	0.01%
2020/04/01	42	31.71	15	31.79	31.70	27	35,234	0.08%
2020/03/31	38	32.41	68	32.11	32.00	-30	35,038	-0.09%
2020/03/30	41	30.29	12	30.05	30.90	29	34,207	0.08%
2020/03/27	31	30.97	20	30.92	30.25	11	34,448	0.03%
2020/03/26	21	30.84	20	31.04	31.00	1	34,488	0.00%
2020/03/25	38	30.72	44	30.86	31.10	-6	34,099	-0.02%
2020/03/24	34	28.66	30	28.70	28.60	4	33,725	0.01%
2020/03/23	46	26.92	34	27.06	27.05	12	33,364	0.04%
2020/03/20	3	27.00	8	26.69	27.05	-5	33,143	-0.02%
2020/03/19	36	24.67	40	25.22	24.60	-4	33,038	-0.01%
2020/03/18	17	27.14	17	27.21	26.20	0	32,226	0.00%
2020/03/17	21	27.13	19	27.56	26.50	2	31,953	0.01%
2020/03/16	23	30.11	11	30.71	28.40	12	31,401	0.04%
2020/03/13	22	30.43	22	30.40	31.45	0	31,149	0.00%
2020/03/12	48.1	34.61	17	33.77	33.70	31.1	30,591	0.10%
2020/03/11	36	38.83	35	39.04	37.40	1	29,728	0.00%
2020/03/10	28	38.39	28	38.66	38.95	0	29,350	0.00%
2020/03/09	27	40.09	11	39.90	39.50	16	28,782	0.06%
2020/03/06	10	41.74	22	41.78	41.60	-12	28,629	-0.04%
2020/03/05	38	42.44	35	42.17	41.90	3	29,206	0.01%
2020/03/04	35	41.39	23	41.56	41.40	12	28,573	0.04%
2020/03/03	36	41.51	49	41.67	41.45	-13	28,765	-0.05%
2020/03/02	31	39.33	25	39.65	39.25	6	28,375	0.02%
2020/02/27	18	40.13	8	39.46	40.00	10	28,339	0.04%
2020/02/26	24	41.54	17	41.86	41.25	7	28,229	0.02%
2020/02/25	15	41.99	22	41.96	41.75	-7	28,242	-0.02%
2020/02/24	21	42.41	27	41.74	42.45	-6	28,228	-0.02%
2020/02/21	7	41.91	5	42.16	41.70	2	28,350	0.01%
2020/02/20	19	42.44	18	42.33	42.00	1	28,511	0.00%
2020/02/19	5	41.76	19	41.92	41.75	-14	28,704	-0.05%
2020/02/18	4	40.99	4	41.19	41.10	0	29,215	0.00%
2020/02/17	40	41.15	18	41.13	41.35	22	29,396	0.07%
2020/02/14	38	41.93	28	41.99	41.50	10	29,899	0.03%
2020/02/13	34	42.44	26	42.33	42.05	8	30,681	0.03%
2020/02/12	42	41.94	54	41.94	42.85	-12	31,059	-0.04%
2020/02/11	15	40.09	9	40.27	40.30	6	30,346	0.02%
2020/02/10	27	37.08	39	38.61	39.85	-12	30,380	-0.04%
2020/02/07	12	39.11	5	39.06	38.90	7	30,561	0.02%
2020/02/06	8	39.63	13	39.85	40.20	-5	30,529	-0.02%
2020/02/05	22	39.73	7	39.80	39.15	15	30,330	0.05%
2020/02/04	23	38.91	41	39.79	40.25	-18	29,924	-0.06%
2020/02/03	16	36.96	8	36.54	36.75	8	29,326	0.03%
2020/01/31	68	39.12	37	38.11	38.65	31	29,221	0.11%
2020/01/30	57	40.44	24	40.45	40.35	33	28,739	0.11%
2020/01/20	2	44.70	20	44.06	44.80	-18	28,516	-0.06%
2020/01/17	15.5	43.90	5	43.74	43.25	10.5	28,408	0.04%
2020/01/16	12.5	43.80	16	44.15	43.60	-3.5	28,750	-0.01%
2020/01/15	15	44.88	29	44.78	44.75	-14	28,458	-0.05%
2020/01/14	19	45.30	35	45.11	45.40	-16	29,106	-0.05%
2020/01/13	5	43.49	14	43.49	43.90	-9	28,019	-0.03%
2020/01/10	0	0.00	31	41.89	42.40	-31	27,883	-0.11%
2020/01/09	8	41.19	6	41.11	41.05	2	28,095	0.01%
2020/01/08	17	40.41	0	0.00	40.45	17	28,732	0.06%
2020/01/07	2	41.35	2	41.20	41.30	0	29,020	0.00%
2020/01/06	25	41.28	16	41.29	41.35	9	29,488	0.03%
2020/01/03	29	43.09	5	43.26	42.50	24	29,657	0.08%
2020/01/02	21	43.36	14	43.20	43.60	7	29,556	0.02%
2019/12/31	9	41.94	20	41.99	42.00	-11	29,407	-0.04%
2019/12/30	1	41.60	7	41.73	41.80	-6	29,720	-0.02%
2019/12/27	5	41.53	6	41.58	41.65	-1	29,875	0.00%
2019/12/26	14	41.11	3	41.18	41.10	11	30,009	0.04%
2019/12/25	15	41.50	2	41.70	41.50	13	30,110	0.04%
2019/12/24	19	41.84	16	41.59	42.25	3	30,221	0.01%
2019/12/23	22.1	42.14	14	42.26	41.50	8.1	29,838	0.03%
2019/12/20	17	43.96	5	43.81	44.10	12	29,535	0.04%
2019/12/19	15	44.32	1	45.00	43.90	14	29,698	0.05%
2019/12/18	9	44.84	5	44.88	44.80	4	29,918	0.01%
2019/12/17	21	46.00	12	45.93	45.75	9	30,235	0.03%
2019/12/16	9	45.24	25	45.18	45.40	-16	30,282	-0.05%
2019/12/13	15	44.47	22	44.42	44.30	-7	30,577	-0.02%
2019/12/12	16	44.77	16	44.77	44.75	0	30,970	0.00%
2019/12/11	7	44.04	7	44.01	43.90	0	31,881	0.00%
2019/12/10	22	43.59	7	43.85	44.00	15	32,413	0.05%
2019/12/09	17	44.41	1	44.35	44.35	16	32,396	0.05%
2019/12/06	17	45.13	1	44.90	44.75	16	33,039	0.05%
2019/12/05	2	44.75	1	45.00	44.60	1	33,533	0.00%
2019/12/04	14	44.34	7	44.44	44.20	7	34,215	0.02%
2019/12/03	22	44.35	22	44.39	44.80	0	36,255	0.00%
2019/12/02	36.1	44.49	7	45.06	44.15	29.1	36,548	0.08%
2019/11/29	16.1	46.43	6	46.40	46.15	10.1	37,032	0.03%
2019/11/28	23	47.40	26	47.58	47.00	-3	36,977	-0.01%
2019/11/27	4	47.05	19	47.08	47.00	-15	36,689	-0.04%
2019/11/26	11.1	46.71	2	47.15	46.35	9.1	36,692	0.02%
2019/11/25	12	46.60	0	0.00	46.35	12	36,504	0.03%
2019/11/22	37	47.29	4	47.00	47.00	33	36,500	0.09%
2019/11/21	14	48.02	2	48.20	48.00	12	36,640	0.03%
2019/11/20	11	48.01	10	48.45	48.80	1	37,003	0.00%
2019/11/19	39	48.74	4	48.63	48.55	35	37,762	0.09%
2019/11/18	4	49.08	11	49.69	49.65	-7	37,745	-0.02%
2019/11/15	30	49.34	47	49.59	48.50	-17	37,910	-0.04%
2019/11/14	13	48.38	8	48.36	48.10	5	37,402	0.01%
2019/11/13	33.1	48.43	7	48.54	48.30	26.1	37,744	0.07%
2019/11/12	33	49.29	51	48.88	50.00	-18	38,117	-0.05%
2019/11/11	16	47.56	39	47.59	47.10	-23	38,339	-0.06%
2019/11/08	2	46.13	26	46.02	46.00	-24	37,832	-0.06%
2019/11/07	8	45.11	32	45.09	45.90	-24	38,154	-0.06%
2019/11/06	75	45.63	17	45.49	45.20	58	38,583	0.15%
2019/11/05	23	47.71	2	48.05	47.50	21	38,615	0.05%
2019/11/04	2	47.55	10	47.84	47.40	-8	39,116	-0.02%
2019/11/01	2	46.95	2	47.10	47.20	0	39,316	0.00%
2019/10/31	15	47.47	3	47.52	47.15	12	40,213	0.03%
2019/10/30	11	48.20	44	48.12	48.25	-33	40,268	-0.08%
2019/10/29	15	46.96	6	47.30	46.90	9	40,202	0.02%
2019/10/28	27	47.76	6	47.75	47.50	21	40,359	0.05%
2019/10/25	11	48.35	16	48.01	48.20	-5	40,460	-0.01%
2019/10/24	31	48.44	23.1	48.18	48.15	8	40,493	0.02%
2019/10/23	19	48.11	12	48.19	48.25	7	40,302	0.02%
2019/10/22	15	47.79	37.1	47.63	48.25	-22.1	40,503	-0.05%
2019/10/21	10	45.89	5	46.00	45.85	5	40,114	0.01%
2019/10/18	12	46.47	7	46.20	46.20	5	40,718	0.01%
2019/10/17	12	47.40	4	47.28	47.00	8	42,029	0.02%
2019/10/16	4	47.45	35	47.63	47.80	-31	43,605	-0.07%
2019/10/15	12	46.01	33	46.64	46.55	-21	43,671	-0.05%
2019/10/14	0	0.00	18	46.14	46.35	-18	43,508	-0.04%
2019/10/09	57	43.90	19	43.44	43.10	38	43,186	0.09%
2019/10/08	15	45.99	7	45.60	45.60	8	43,288	0.02%
2019/10/07	14	46.14	18	46.29	46.40	-4	43,819	-0.01%
2019/10/04	9.1	45.55	23	45.82	45.30	-14	44,048	-0.03%
2019/10/03	7	44.08	3	44.42	45.15	4	44,257	0.01%
2019/10/02	1	44.40	8	44.49	44.80	-7	44,342	-0.02%
2019/10/01	12	44.25	3	44.20	44.20	9	44,433	0.02%
2019/09/27	33	44.39	18	43.65	43.65	15	44,569	0.03%
2019/09/26	32	45.77	16	45.32	45.20	16	44,804	0.04%
2019/09/25	9	46.20	9	45.21	45.50	0	45,212	0.00%
2019/09/24	13	47.59	7	46.79	46.65	6	45,998	0.01%
2019/09/23	19	47.69	24	47.59	47.65	-5	46,264	-0.01%
2019/09/20	13	45.78	16	46.13	46.50	-3	46,602	-0.01%
2019/09/19	1	46.30	5	46.54	46.50	-4	46,573	-0.01%
2019/09/18	24	46.13	27	46.62	46.30	-3	46,481	-0.01%
2019/09/17	31	46.67	66	46.45	46.10	-35	46,224	-0.08%
2019/09/16	33	45.27	24	45.81	46.80	9	46,336	0.02%
2019/09/12	27	44.46	71	44.44	44.95	-44	46,632	-0.09%
2019/09/11	22	43.43	11	43.42	43.25	11	47,238	0.02%
2019/09/10	39	43.39	13	43.32	43.05	26	47,453	0.05%
2019/09/09	9	43.49	43	44.30	44.80	-34	47,335	-0.07%
2019/09/06	84	44.76	26	44.42	43.85	58	47,198	0.12%
2019/09/05	76	43.78	100	44.15	44.65	-24	46,991	-0.05%
2019/09/04	10	40.49	35.5	40.56	41.25	-25.5	45,506	-0.06%
2019/09/03	67	41.00	51	40.52	39.80	16	46,523	0.03%
2019/09/02	22	39.61	45	39.99	40.00	-23	46,195	-0.05%
2019/08/30	39	39.73	55	39.50	39.05	-16	46,240	-0.03%
2019/08/29	10	38.96	15	39.34	39.05	-5	46,775	-0.01%
2019/08/28	14	38.88	15	38.62	38.85	-1	46,957	0.00%
2019/08/27	58	39.14	10.1	38.88	38.55	47.9	47,307	0.10%
2019/08/26	15	39.02	15	38.87	38.80	0	47,564	0.00%
2019/08/23	40	40.60	39	40.87	40.65	1	47,781	0.00%
2019/08/22	32.1	40.89	44	40.75	41.10	-11.9	47,682	-0.02%
2019/08/21	16	39.84	11	39.77	39.55	5	46,899	0.01%
2019/08/20	43	40.08	51	40.03	39.90	-8	47,010	-0.02%
2019/08/19	18	39.82	49	39.43	39.70	-31	47,277	-0.07%
2019/08/16	27	39.71	11	39.43	39.25	16	48,111	0.03%
2019/08/15	108	39.78	98	39.50	39.85	10	48,224	0.02%	大買/
2019/08/14	110	39.44	128	39.50	39.00	-18	47,799	-0.04%	大買/大賣/
2019/08/13	20	37.43	21	37.51	37.10	-1	47,419	0.00%
2019/08/12	9	38.19	12	38.00	38.05	-3	48,458	-0.01%
2019/08/08	34	37.70	35	37.55	38.15	-1	49,224	0.00%
2019/08/07	52	36.93	70	36.96	36.35	-18	49,545	-0.04%
2019/08/06	46	35.05	71	34.96	35.75	-25	49,334	-0.05%
2019/08/05	65	36.44	20	36.93	35.90	45	49,294	0.09%
2019/08/02	67	36.00	36	35.70	36.65	31	49,868	0.06%
2019/08/01	12	37.42	2	37.40	37.25	10	49,421	0.02%
2019/07/31	17	38.16	14	38.04	38.00	3	49,781	0.01%
2019/07/30	20	39.05	4	39.45	38.70	16	49,785	0.03%
2019/07/29	16	40.67	0	0.00	40.20	16	50,021	0.03%
2019/07/26	1	40.95	3	41.17	41.15	-2	50,057	0.00%
2019/07/25	7	40.88	35	40.57	40.60	-28	50,000	-0.06%
2019/07/24	49	40.27	20	39.72	39.50	29	50,101	0.06%
2019/07/23	33	41.07	33	40.78	40.20	0	50,660	0.00%
2019/07/22	50	41.02	75	41.12	41.75	-25	50,543	-0.05%
2019/07/19	76.1	41.14	62	41.38	40.60	14.1	50,467	0.03%
2019/07/18	67	39.49	57	39.58	39.50	10	49,616	0.02%
2019/07/17	28	37.73	48	37.52	37.15	-20	48,002	-0.04%
2019/07/16	27	37.50	23	37.37	36.85	4	47,536	0.01%
2019/07/15	2	36.98	4	37.11	37.20	-2	48,060	0.00%
2019/07/12	29	37.02	25	37.39	36.70	4	48,068	0.01%
2019/07/11	32	37.36	51	37.23	37.50	-19	47,836	-0.04%
2019/07/10	27	35.99	38	36.07	35.80	-11	47,672	-0.02%
2019/07/09	36	35.79	5	36.47	35.30	31	47,496	0.07%
2019/07/08	11	37.23	11	37.00	37.15	0	47,678	0.00%
2019/07/05	8	37.28	3	37.50	37.45	5	48,388	0.01%
2019/07/04	3	37.23	3	37.42	37.30	0	49,413	0.00%
2019/07/03	34	37.70	28	37.65	37.20	6	50,337	0.01%
2019/07/02	26	38.32	21	38.65	38.50	5	51,725	0.01%
2019/07/01	28	38.51	31	38.57	38.75	-3	52,740	-0.01%
2019/06/28	48	35.44	25	35.55	35.25	23	52,305	0.04%
2019/06/27	23	35.27	88	35.75	35.50	-65	53,133	-0.12%
2019/06/26	21	34.31	22	34.30	34.50	-1	53,161	0.00%
2019/06/25	11	34.10	3	34.22	34.00	8	53,193	0.02%
2019/06/24	16	34.33	15	34.49	34.60	1	53,604	0.00%
2019/06/21	15	34.84	16	34.97	34.55	-1	54,627	0.00%
2019/06/20	26	35.33	30	35.44	35.40	-4	54,301	-0.01%
2019/06/19	16	34.10	97	34.22	34.75	-81	53,334	-0.15%
2019/06/18	4	31.44	0	0.00	31.60	4	52,857	0.01%
2019/06/17	32	32.21	20	32.63	32.00	12	53,956	0.02%
2019/06/14	13	32.17	4	32.24	31.80	9	54,160	0.02%
2019/06/13	15	33.01	7	32.89	32.60	8	54,797	0.01%
2019/06/12	10	33.15	7	33.31	32.95	3	54,846	0.01%
2019/06/11	13	32.75	21	33.02	33.50	-8	54,597	-0.01%
2019/06/10	3	30.37	20	30.36	31.00	-17	53,189	-0.03%
2019/06/06	6	28.54	6	28.75	28.65	0	52,550	0.00%
2019/06/05	37	30.01	31	29.51	28.70	6	52,461	0.01%
2019/06/04	16	29.28	33	29.39	29.45	-17	52,060	-0.03%
2019/06/03	12	29.10	3	29.35	28.70	9	52,433	0.02%
2019/05/31	25	29.11	24	29.49	29.95	1	52,430	0.00%
2019/05/30	18	28.89	7	28.75	28.60	11	52,743	0.02%
2019/05/29	8	27.52	4	27.50	28.65	4	52,975	0.01%
2019/05/28	4	28.13	1	28.40	28.00	3	52,718	0.01%
2019/05/27	14	28.30	10	28.45	28.15	4	52,957	0.01%
2019/05/24	24	28.48	18	28.24	28.00	6	52,971	0.01%
2019/05/23	16	28.62	19	28.83	28.30	-3	52,209	-0.01%
2019/05/22	49	31.09	38	31.13	30.45	11	51,339	0.02%
2019/05/21	15	30.64	20	30.98	31.15	-5	50,851	-0.01%
2019/05/20	32	31.14	40	31.03	30.45	-8	50,485	-0.02%
2019/05/17	80	32.93	65	33.10	31.60	15	49,911	0.03%
2019/05/16	72	36.10	33	35.37	34.70	39	48,884	0.08%
2019/05/15	33	35.96	78	36.80	37.50	-45	48,004	-0.09%
2019/05/14	35	35.57	36	35.29	35.00	-1	47,407	0.00%
2019/05/13	26	35.36	23	35.26	35.80	3	47,291	0.01%
2019/05/10	53	34.95	68	35.01	34.40	-15	47,036	-0.03%
2019/05/09	48	34.98	38	34.75	33.80	10	46,479	0.02%
2019/05/08	20	34.65	27	35.15	35.60	-7	46,563	-0.02%
2019/05/07	28	34.55	47	34.54	34.55	-19	46,466	-0.04%
2019/05/06	54	32.66	19	32.93	33.05	35	46,278	0.08%
2019/05/03	30	34.75	39	35.07	34.80	-9	46,117	-0.02%
2019/05/02	17	34.23	15	34.35	34.40	2	46,079	0.00%
2019/04/30	16	33.99	9	33.72	34.45	7	46,322	0.02%
2019/04/29	19	32.89	23	32.93	32.50	-4	45,976	-0.01%
2019/04/26	53	36.50	2	36.68	36.05	51	45,347	0.11%
2019/04/25	49	37.18	35	37.45	37.95	14	44,961	0.03%
2019/04/24	48	37.59	97	37.35	37.95	-49	44,559	-0.11%
2019/04/23	61	36.49	46	36.53	36.25	15	44,060	0.03%
2019/04/22	40	37.75	36	38.55	37.60	4	44,178	0.01%
2019/04/19	42	37.66	35	38.06	37.60	7	44,972	0.02%
2019/04/18	34	38.09	33.1	38.14	37.00	0.9	44,786	0.00%
2019/04/17	23	37.79	25	38.22	37.55	-2	46,337	0.00%
2019/04/16	24	37.60	46	37.59	37.25	-22	46,299	-0.05%
2019/04/15	19.1	36.95	30	37.03	37.10	-10.9	46,543	-0.02%
2019/04/12	39	36.70	23	36.95	36.70	16	47,031	0.03%
2019/04/11	21	36.60	42	36.82	36.25	-21	47,585	-0.04%
2019/04/10	34.5	36.90	46	36.38	36.00	-11.5	47,233	-0.02%
2019/04/09	46	37.30	31	37.44	36.35	15	46,493	0.03%
2019/04/08	102	37.85	72	38.13	39.25	30	46,201	0.06%	大買/
2019/04/03	90	35.15	71	35.62	36.05	19	44,730	0.04%
2019/04/02	24	32.65	7	32.76	32.95	17	43,720	0.04%
2019/04/01	45	31.73	80	31.62	32.30	-35	43,301	-0.08%
2019/03/29	8	29.72	14	29.96	29.60	-6	41,989	-0.01%
2019/03/28	2	29.65	10	29.79	29.90	-8	41,685	-0.02%
2019/03/27	3	29.48	71	29.23	29.65	-68	42,032	-0.16%
2019/03/26	46	30.08	33	29.76	28.80	13	42,145	0.03%
2019/03/25	11	29.37	58	29.24	30.30	-47	41,759	-0.11%
2019/03/22	26	29.99	18	29.82	29.85	8	42,580	0.02%
2019/03/21	39	29.89	54.1	29.88	30.15	-15.1	43,142	-0.03%
2019/03/20	166	29.48	177	29.39	29.20	-11	43,479	-0.03%	大買/大賣/
2019/03/19	65	28.27	5	28.44	27.80	60	43,091	0.14%
2019/03/18	44	27.76	64	27.88	28.45	-20	43,621	-0.05%
2019/03/15	13	25.97	15	26.00	25.90	-2	44,889	0.00%
2019/03/14	4	25.51	13	25.56	25.45	-9	45,411	-0.02%
2019/03/13	0	0.00	1	25.15	24.90	-1	45,916	0.00%
2019/03/12	2	24.98	0	0.00	24.80	2	46,127	0.00%
2019/03/11	6	24.65	5	24.61	24.40	1	46,637	0.00%
2019/03/08	8	24.76	3	24.75	24.90	5	47,477	0.01%
2019/03/07	4	25.01	6	25.25	25.25	-2	48,383	0.00%
2019/03/06	1	25.00	4	24.60	24.65	-3	48,546	-0.01%
2019/03/05	25	24.92	14	24.74	24.60	11	48,447	0.02%
2019/03/04	21	25.25	40	25.57	26.25	-19	48,144	-0.04%
2019/02/27	4	24.38	6	24.57	24.10	-2	47,438	0.00%
2019/02/26	26	24.73	21	24.53	24.25	5	47,534	0.01%
2019/02/25	65	24.14	4	24.19	24.55	61	47,565	0.13%
2019/02/20	0	0.00	1	23.80	23.45	-1	48,306	0.00%
2019/02/19	1	23.75	8	23.94	23.90	-7	49,978	-0.01%
2019/02/18	7	24.36	12	24.35	23.70	-5	51,142	-0.01%
2019/02/15	2	23.70	4	24.00	24.20	-2	51,091	0.00%
2019/02/14	5	24.20	5	24.40	24.20	0	51,262	0.00%
2019/02/13	8	24.04	74	24.08	24.10	-66	51,254	-0.13%
2019/02/12	9	23.76	6	23.73	23.50	3	50,880	0.01%
2019/02/11	13	23.07	9	23.16	23.25	4	50,453	0.01%
2019/01/30	31	22.79	10	22.91	22.50	21	50,157	0.04%
2019/01/29	5	22.77	14	22.72	22.85	-9	49,844	-0.02%
2019/01/28	25	22.72	32	22.63	22.35	-7	49,256	-0.01%
2019/01/25	0	0.00	7	21.85	21.70	-7	48,865	-0.01%
2019/01/24	9	21.69	12	21.55	21.60	-3	48,687	-0.01%
2019/01/23	6	21.20	33	21.15	21.15	-27	48,309	-0.06%
2019/01/22	29	21.28	27	21.26	21.35	2	48,270	0.00%
2019/01/21	18	22.30	7	22.23	22.10	11	48,107	0.02%
2019/01/18	6	21.60	22	21.99	22.15	-16	47,932	-0.03%
2019/01/17	2	21.60	3	21.52	21.45	-1	47,527	0.00%
2019/01/16	2	21.25	14	21.49	21.55	-12	47,486	-0.03%
2019/01/15	33	21.21	23	21.12	21.10	10	47,224	0.02%
2019/01/14	27	20.91	54	20.93	21.05	-27	47,003	-0.06%
2019/01/11	55	21.50	47	21.33	21.20	8	46,587	0.02%
2019/01/10	55	22.11	68	22.18	22.10	-13	45,563	-0.03%
2019/01/09	108	22.86	40	22.59	22.05	68	45,111	0.15%	大買/
2019/01/08	5	24.44	5	24.42	24.45	0	43,553	0.00%
2019/01/07	15	24.49	29	24.99	24.10	-14	43,384	-0.03%
2019/01/04	23	23.96	22	24.07	23.90	1	42,886	0.00%
2019/01/03	7	23.55	26	23.79	24.20	-19	42,612	-0.04%
2019/01/02	130	23.06	136	22.75	23.10	-6	42,096	-0.01%	大買/大賣/
2018/12/28	25	22.53	7	22.49	22.30	18	41,712	0.04%
2018/12/27	23	22.57	17	22.53	23.20	6	41,775	0.01%
2018/12/26	20	21.97	21	21.20	21.20	-1	40,818	0.00%
2018/12/25	9	22.62	7	22.31	22.05	2	40,503	0.00%
2018/12/24	23	22.96	21	23.01	23.45	2	40,305	0.00%
2018/12/22	4	22.65	5	22.60	22.60	-1	40,166	0.00%
2018/12/21	59	22.93	52	22.80	22.90	7	40,995	0.02%
2018/12/20	17	22.59	49	22.60	22.95	-32	40,686	-0.08%
2018/12/19	20	23.28	3	22.85	22.25	17	40,167	0.04%
2018/12/18	9.4	22.70	5	23.10	23.10	4.4	40,020	0.01%
2018/12/17	51.3	23.17	25	23.44	22.45	26.3	39,933	0.07%
2018/12/14	25	23.24	21	23.45	22.60	4	39,015	0.01%
2018/12/13	19	23.56	10	22.95	22.95	9	38,567	0.02%
2018/12/12	45	24.23	35	24.61	24.20	10	38,480	0.03%
2018/12/11	55	24.56	38	24.67	24.65	17	39,611	0.04%
2018/12/10	109.3	23.89	101	23.85	24.45	8.3	39,067	0.02%	大買/大賣/
2018/12/07	7	22.78	40	23.15	23.35	-33	37,090	-0.09%
2018/12/06	34	21.74	42	21.72	21.25	-8	36,201	-0.02%
2018/12/05	9	22.48	18	22.62	22.90	-9	35,368	-0.03%
2018/12/04	25	22.66	8	22.77	22.55	17	35,143	0.05%
2018/12/03	33	22.36	3	22.35	22.75	30	34,558	0.09%
2018/11/30	19	21.21	40	21.54	21.15	-21	33,688	-0.06%
2018/11/29	5	20.15	34	20.24	20.00	-29	32,619	-0.09%
2018/11/28	22	20.04	10	19.95	19.95	12	32,253	0.04%
2018/11/27	5	19.77	20	19.73	20.00	-15	32,012	-0.05%
2018/11/26	5	18.66	1	18.90	18.75	4	31,484	0.01%
2018/11/23	3	18.62	0	0.00	18.70	3	31,339	0.01%
2018/11/22	1	19.25	6	19.19	18.65	-5	31,097	-0.02%
2018/11/21	5	20.00	11	19.99	20.05	-6	30,694	-0.02%
2018/11/20	10	19.82	13	19.90	19.95	-3	30,241	-0.01%
2018/11/19	11	19.88	4	19.71	19.80	7	30,093	0.02%
2018/11/16	36	19.52	21	19.67	19.65	15	30,298	0.05%
2018/11/15	29	18.51	33	18.16	18.70	-4	28,350	-0.01%
2018/11/14	0	0.00	1	17.10	17.00	-1	26,927	0.00%
2018/11/13	5	16.01	37	16.13	16.85	-32	26,700	-0.12%
2018/11/12	1	16.90	41	16.71	16.70	-40	26,521	-0.15%
2018/11/09	0	0.00	9	16.24	16.15	-9	26,558	-0.03%
2018/11/08	9	16.02	1	16.15	15.80	8	26,801	0.03%
2018/11/07	12	16.03	7	15.94	16.10	5	27,035	0.02%
2018/11/06	10	15.73	0	0.00	15.45	10	27,593	0.04%
2018/11/05	0	0.00	14	15.89	16.00	-14	27,724	-0.05%
2018/11/02	1	15.60	0	0.00	15.60	1	28,102	0.00%
2018/11/01	6	15.41	5	15.45	15.60	1	27,894	0.00%
2018/10/31	5	15.15	4	15.28	15.05	1	27,747	0.00%
2018/10/30	2	14.50	0	0.00	14.65	2	27,564	0.01%
2018/10/29	25	14.98	1	14.95	14.60	24	27,263	0.09%
2018/10/26	6	15.90	0	0.00	15.90	6	26,957	0.02%
2018/10/25	13	15.97	8	15.99	16.00	5	26,810	0.02%
2018/10/24	9	16.50	0	0.00	16.45	9	26,656	0.03%
2018/10/23	1	16.00	2	16.20	16.00	-1	26,467	0.00%
2018/10/19	4	15.94	0	0.00	16.20	4	26,532	0.02%
2018/10/18	1	16.35	12	16.31	16.60	-11	26,337	-0.04%
2018/10/17	0	0.00	2	16.25	16.05	-2	26,163	-0.01%
2018/10/16	14	16.10	16	16.06	15.85	-2	25,958	-0.01%
2018/10/15	4	16.10	7	16.28	16.30	-3	25,623	-0.01%
2018/10/12	19	16.19	6	16.13	16.45	13	25,490	0.05%
2018/10/11	36	15.89	118	15.93	15.80	-82	25,153	-0.33%	大賣/
2018/10/09	68	18.19	20	18.10	17.55	48	24,461	0.20%
2018/10/08	7	18.84	4	19.15	19.20	3	23,636	0.01%
2018/10/05	22	18.92	14	18.94	18.65	8	23,400	0.03%
2018/10/04	2	19.15	11	19.13	19.15	-9	22,736	-0.04%
2018/10/03	8	19.84	5	19.60	19.50	3	22,549	0.01%
2018/10/02	16	19.65	5	19.62	19.55	11	22,337	0.05%
2018/10/01	7	20.06	0	0.00	20.15	7	21,979	0.03%
2018/09/28	14	20.26	11	20.33	20.05	3	21,947	0.01%
2018/09/27	5	19.95	10	19.71	19.55	-5	21,033	-0.02%
2018/09/26	0	0.00	9	20.00	20.00	-9	20,762	-0.04%
2018/09/25	113	19.70	66	19.81	20.30	47	20,528	0.23%	大買/
2018/09/21	22	18.97	2	19.43	19.10	20	19,851	0.10%
2018/09/20	16	19.81	20	19.86	19.75	-4	18,981	-0.02%
2018/09/19	22	20.05	33	20.05	19.70	-11	18,655	-0.06%
2018/09/18	6	19.93	20	20.05	19.85	-14	18,040	-0.08%
2018/09/17	38	19.99	42	19.99	20.05	-4	17,160	-0.02%
2018/09/14	12	18.65	43	18.81	19.00	-31	14,851	-0.21%
2018/09/13	2	18.15	13	18.15	18.15	-11	14,092	-0.08%
2018/09/12	0	0.00	12	17.98	18.15	-12	13,716	-0.09%
2018/09/11	1	17.40	4	17.64	17.70	-3	13,564	-0.02%
2018/09/10	5	17.06	2	17.08	16.90	3	13,926	0.02%
2018/09/07	6	17.63	0	0.00	17.60	6	15,843	0.04%
2018/09/06	16	18.17	23	18.13	18.00	-7	16,187	-0.04%
2018/09/05	13	18.23	8	18.31	18.20	5	16,433	0.03%
2018/09/04	11	18.29	1	18.05	18.10	10	16,252	0.06%
2018/09/03	1	17.65	1	17.90	17.75	0	15,655	0.00%
2018/08/31	1	17.60	0	0.00	17.60	1	15,537	0.01%
2018/08/30	2	17.90	7	17.76	17.80	-5	15,546	-0.03%
2018/08/29	5	18.10	7	17.86	17.85	-2	15,551	-0.01%
2018/08/28	23	18.25	8	18.17	18.00	15	15,641	0.10%
2018/08/27	7	18.04	0	0.00	17.95	7	15,741	0.04%
2018/08/24	6	17.86	10	17.94	18.00	-4	15,638	-0.03%
2018/08/23	3	17.85	19	17.82	18.20	-16	15,332	-0.10%
2018/08/22	1	17.15	0	0.00	17.20	1	14,617	0.01%
2018/08/21	3	17.15	10	17.14	17.15	-7	14,688	-0.05%
2018/08/20	11	17.01	0	0.00	17.00	11	14,688	0.07%
2018/08/17	9	17.92	11	18.14	17.60	-2	14,521	-0.01%
2018/08/16	1	17.75	23	17.83	17.85	-22	14,172	-0.16%
2018/08/15	4	17.30	21	17.55	17.25	-17	13,676	-0.12%
2018/08/14	20	17.36	26	17.38	17.40	-6	13,305	-0.05%
2018/08/13	74	17.24	82	17.01	17.10	-8	13,070	-0.06%
2018/08/10	8	16.83	3	16.75	16.65	5	12,408	0.04%
2018/08/09	40	16.67	41	16.79	17.00	-1	12,170	-0.01%
2018/08/03	2	15.95	10	16.05	16.10	-8	12,175	-0.07%
2018/08/02	15	16.18	0	0.00	15.95	15	12,278	0.12%
2018/08/01	0	0.00	1	16.35	16.35	-1	12,262	-0.01%
2018/07/31	0	0.00	2	16.40	16.25	-2	12,376	-0.02%
2018/07/30	4	16.23	0	0.00	16.40	4	12,401	0.03%
2018/07/27	0	0.00	5	16.57	16.70	-5	12,434	-0.04%
2018/07/26	0	0.00	2	16.40	16.35	-2	12,468	-0.02%
2018/07/24	0	0.00	2	16.55	16.50	-2	12,665	-0.02%
2018/07/23	0	0.00	4	16.35	16.40	-4	12,732	-0.03%
2018/07/20	3	16.37	1	16.45	16.40	2	12,842	0.02%
2018/07/19	7	16.45	1	16.50	16.45	6	13,167	0.05%
2018/07/18	5	16.40	2	16.40	16.35	3	13,360	0.02%
2018/07/17	4	16.14	0	0.00	16.10	4	13,385	0.03%
2018/07/13	2	16.10	5	16.20	16.20	-3	13,757	-0.02%
2018/07/10	0	0.00	60	15.90	15.95	-60	13,873	-0.43%
2018/07/09	5	15.48	5	15.70	15.50	0	13,935	0.00%
2018/07/06	73	15.55	13	15.67	15.40	60	14,054	0.43%
2018/07/05	3	15.90	0	0.00	16.15	3	13,880	0.02%
2018/07/04	1	16.05	12	15.78	15.85	-11	13,881	-0.08%
2018/07/03	13	16.03	9	16.29	15.80	4	13,830	0.03%
2018/07/02	6	16.20	7	16.46	16.20	-1	13,791	-0.01%
2018/06/29	0	0.00	5	16.35	16.30	-5	13,797	-0.04%
2018/06/28	4	16.16	0	0.00	16.10	4	13,784	0.03%
2018/06/27	5	16.25	0	0.00	16.20	5	13,772	0.04%
2018/06/26	9	16.43	0	0.00	16.40	9	13,846	0.06%
2018/06/25	2	16.95	2	16.95	16.90	0	13,926	0.00%
2018/06/22	0	0.00	17	16.98	16.90	-17	14,169	-0.12%
2018/06/21	5	17.15	5	17.30	17.10	0	14,225	0.00%
2018/06/20	14	17.24	6	17.28	17.20	8	14,345	0.06%
2018/06/19	25	17.82	3	17.70	17.40	22	14,405	0.15%
2018/06/15	32	18.55	8	18.90	17.70	24	14,212	0.17%
2018/06/14	2	17.10	1	17.30	17.70	1	12,301	0.01%
2018/06/13	4	17.34	6	17.40	17.15	-2	12,135	-0.02%
2018/06/12	1	17.05	6	17.10	17.05	-5	11,916	-0.04%
2018/06/11	1	17.10	200	17.18	17.10	-199	12,169	-1.64%	大賣/鉅額交易
2018/06/06	3	17.28	0	0.00	17.25	3	12,775	0.02%
2018/06/05	1	17.50	0	0.00	17.25	1	12,917	0.01%
2018/06/04	1	17.00	13	17.30	17.60	-12	13,377	-0.09%
2018/06/01	5	16.80	0	0.00	16.80	5	13,253	0.04%
2018/05/31	11	16.90	0	0.00	16.80	11	13,361	0.08%
2018/05/30	2	16.80	2	17.00	16.80	0	13,572	0.00%
2018/05/29	2	17.08	2	17.05	17.05	0	13,743	0.00%
2018/05/28	0	0.00	1	17.35	17.40	-1	14,087	-0.01%
2018/05/25	1	17.30	0	0.00	17.20	1	14,339	0.01%
2018/05/24	3	17.40	1	17.50	17.40	2	14,560	0.01%
2018/05/23	11	17.50	2	17.40	17.40	9	15,030	0.06%
2018/05/22	17	17.52	2	17.80	17.50	15	15,826	0.09%
2018/05/21	0	0.00	2	17.50	17.65	-2	16,406	-0.01%
2018/05/18	0	0.00	1	17.50	17.05	-1	16,817	-0.01%
2018/05/17	10	17.60	2	17.65	17.50	8	17,382	0.05%
2018/05/16	1	17.45	5	17.55	17.50	-4	17,687	-0.02%
2018/05/15	2	17.35	50	17.40	17.35	-48	18,190	-0.26%
2018/05/14	1	17.15	0	0.00	17.15	1	19,184	0.01%
2018/05/11	0	0.00	4	17.20	17.15	-4	19,930	-0.02%
2018/05/10	3	17.42	1	17.45	17.35	2	20,996	0.01%
2018/05/09	1	17.25	0	0.00	17.15	1	21,965	0.00%
2018/05/08	0	0.00	2	17.25	17.20	-2	24,181	-0.01%
2018/05/07	5	16.90	0	0.00	16.85	5	25,602	0.02%
2018/05/04	4	16.78	2	16.90	16.75	2	27,077	0.01%
2018/05/03	3	17.25	5	17.29	17.25	-2	28,152	-0.01%
2018/05/02	4	16.99	4	17.13	17.05	0	29,687	0.00%
2018/04/30	9	16.90	0	0.00	16.80	9	29,843	0.03%
2018/04/27	0	0.00	6	16.37	16.50	-6	30,038	-0.02%
2018/04/26	5	16.85	0	0.00	16.60	5	30,253	0.02%
2018/04/25	11	16.39	24	16.41	16.80	-13	30,650	-0.04%
2018/04/24	4	17.06	21	17.35	16.90	-17	30,719	-0.06%
2018/04/23	8	18.04	1	17.95	17.95	7	31,375	0.02%
2018/04/20	6	18.05	2	18.45	18.25	4	31,439	0.01%
2018/04/19	5	18.13	5	18.37	18.20	0	31,528	0.00%
2018/04/18	7	18.08	5	18.40	18.05	2	31,638	0.01%
2018/04/17	3	18.12	4	18.65	18.05	-1	31,653	0.00%
2018/04/16	7	18.47	0	0.00	18.35	7	31,826	0.02%
2018/04/13	3	18.82	3	18.95	18.75	0	32,570	0.00%
2018/04/12	0	0.00	16	18.46	18.65	-16	32,799	-0.05%
2018/04/11	6	18.14	11	18.29	18.00	-5	32,798	-0.02%
2018/04/10	4	18.23	6	18.10	18.10	-2	32,831	-0.01%
2018/04/09	17	18.31	5	18.20	18.15	12	32,971	0.04%
2018/04/03	5	18.51	5	18.57	18.55	0	33,070	0.00%
2018/03/31	5	18.90	2	19.10	18.85	3	33,427	0.01%
2018/03/30	4.3	18.85	5	19.01	18.85	-0.7	33,583	0.00%
2018/03/29	8	18.87	9	19.00	18.85	-1	33,733	0.00%
2018/03/28	1.2	19.30	3	19.35	19.20	-1.8	33,833	-0.01%
2018/03/27	9	19.26	10	19.35	19.65	-1	33,767	0.00%
2018/03/26	14	18.98	6	18.92	18.90	8	33,654	0.02%
2018/03/23	6	18.59	15	18.66	18.70	-9	33,972	-0.03%
2018/03/22	38	19.67	26	19.82	19.20	12	34,072	0.04%
2018/03/21	27	20.23	1	20.30	19.95	26	34,411	0.08%
2018/03/20	0.5	20.05	20	19.92	20.05	-19.5	34,540	-0.06%
2018/03/19	17	20.03	20	20.00	19.80	-3	34,878	-0.01%
2018/03/16	10	19.93	2	20.00	19.75	8	35,823	0.02%
2018/03/15	6	20.17	20	20.26	20.05	-14	36,500	-0.04%
2018/03/14	12	20.01	1	19.90	19.85	11	36,260	0.03%
2018/03/13	4	20.13	4	20.20	20.15	0	36,428	0.00%
2018/03/12	26	19.95	20	19.70	19.85	6	36,767	0.02%
2018/03/09	11	19.60	0	0.00	19.55	11	36,757	0.03%
2018/03/08	11	19.51	11	19.93	19.80	0	36,560	0.00%
2018/03/07	6	19.02	10	18.90	19.10	-4	35,992	-0.01%
2018/03/06	1	19.00	3	19.20	19.25	-2	35,838	-0.01%
2018/03/05	10	19.29	55	19.05	18.80	-45	35,853	-0.13%
2018/03/02	7	19.61	3	19.70	19.55	4	35,579	0.01%
2018/03/01	5	20.37	2	20.45	20.15	3	35,353	0.01%
2018/02/27	2	19.80	10	20.11	20.20	-8	34,992	-0.02%
2018/02/26	24	20.10	1	20.10	19.90	23	34,738	0.07%
2018/02/23	60	20.39	33	20.16	20.20	27	34,638	0.08%
2018/02/22	10	20.15	0	0.00	20.60	10	34,304	0.03%
2018/02/21	5	19.80	15	19.90	19.90	-10	33,667	-0.03%
2018/02/12	13	19.12	13	18.75	18.50	0	33,096	0.00%
2018/02/09	4	18.46	8	18.36	19.00	-4	32,711	-0.01%
2018/02/08	6	18.92	10	19.05	18.70	-4	32,221	-0.01%
2018/02/07	117	19.57	19	19.62	19.35	98	31,995	0.31%	大買/
2018/02/06	57	19.51	10	19.60	19.05	47	31,452	0.15%
2018/02/05	19	20.32	16	20.89	21.00	3	30,419	0.01%
2018/02/02	6	21.00	41	20.80	20.90	-35	29,702	-0.12%
2018/02/01	27	21.20	56	21.11	21.10	-29	28,889	-0.10%
2018/01/31	21	20.70	28	21.21	21.20	-7	28,550	-0.02%
2018/01/30	162	20.14	21	20.09	19.60	141	26,485	0.53%	大買/鉅額交易
2018/01/29	38	19.11	25	18.94	19.80	13	25,279	0.05%
2018/01/26	73	18.91	44	18.74	18.55	29	24,190	0.12%
2018/01/25	30	18.37	78	18.33	18.60	-48	23,074	-0.21%
2018/01/24	21	17.40	0	0.00	17.30	21	21,455	0.10%
2018/01/23	0	0.00	10	17.60	17.70	-10	21,151	-0.05%
2018/01/22	31	17.52	5	17.45	17.15	26	20,782	0.13%
2018/01/19	31	18.03	29	17.99	17.85	2	20,467	0.01%
2018/01/18	20	17.95	0	0.00	17.85	20	19,948	0.10%
2018/01/17	10	18.05	29	17.97	17.90	-19	19,607	-0.10%
2018/01/16	0	0.00	8	17.35	17.55	-8	18,760	-0.04%
2018/01/15	24	17.33	35	17.31	17.10	-11	18,568	-0.06%
2018/01/12	0	0.00	5	17.46	17.50	-5	18,286	-0.03%
2018/01/11	0	0.00	3	17.15	17.30	-3	17,938	-0.02%
2018/01/10	9	17.15	8	16.98	16.85	1	17,791	0.01%
2018/01/09	72	17.50	15	17.46	17.30	57	17,540	0.32%
2018/01/08	5	17.15	9	17.08	17.15	-4	16,729	-0.02%
2018/01/05	4	16.85	3	17.10	16.90	1	16,330	0.01%
2018/01/04	0	0.00	17	16.65	16.65	-17	16,125	-0.11%
2018/01/03	0	0.00	2	17.10	16.60	-2	16,023	-0.01%
2018/01/02	3	16.70	0	0.00	16.80	3	15,821	0.02%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－2024/04/15

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－2024/04/12

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－2024/04/11

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

臺銀-新竹券商分點個股進出
臺銀-新竹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

臺銀-新竹 券商分點個股進出 臺銀-新竹 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

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析