欣興 (3037)-美好-蘆洲券商分點個股進出

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
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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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	8.1	183.50	4.2	183.76	182.50	3.9	13,658	0.03%
2024/06/13	9.3	184.45	8	186.13	184.00	1.3	14,080	0.01%
2024/06/12	11	184.59	10.1	187.16	185.50	0.9	14,206	0.01%
2024/06/11	22.2	182.53	1	183.00	182.50	21.2	14,181	0.15%
2024/06/07	11.3	185.09	2	184.00	184.00	9.3	14,261	0.07%
2024/06/06	5.7	188.40	6.1	190.15	187.50	-0.4	14,334	0.00%
2024/06/05	3	185.67	1	185.00	185.50	2	14,363	0.01%
2024/06/04	4.1	187.62	4	188.50	187.50	0.1	14,544	0.00%
2024/06/03	5	189.50	31	191.60	188.50	-26	14,621	-0.18%
2024/05/31	20.1	185.20	4	189.25	182.50	16.1	14,691	0.11%
2024/05/30	20	187.10	7	188.86	187.50	13	14,557	0.09%
2024/05/29	18	198.08	41.2	197.99	191.00	-23.2	14,548	-0.16%
2024/05/28	5	190.80	3	190.67	192.00	2	14,136	0.01%
2024/05/27	5	191.20	4.1	190.88	192.00	1	14,502	0.01%
2024/05/24	6	188.58	4	188.88	189.00	2	15,438	0.01%
2024/05/23	12	189.75	41.4	189.36	191.00	-29.4	15,954	-0.18%
2024/05/22	2	182.00	0	0.00	182.50	2	15,873	0.01%
2024/05/21	0	0.00	2	181.50	182.00	-2	16,037	-0.01%
2024/05/20	25	180.40	2	181.00	180.50	23	16,176	0.14%
2024/05/16	3.3	184.20	3	185.83	183.00	0.3	17,068	0.00%
2024/05/15	2	183.25	1	183.00	182.50	1	17,079	0.01%
2024/05/14	1	183.00	0	0.00	183.50	1	17,191	0.01%
2024/05/13	2	187.00	1	186.00	186.50	1	17,219	0.01%
2024/05/10	1	188.00	11.1	190.41	190.00	-10.1	17,236	-0.06%
2024/05/09	6	190.50	13	192.35	190.50	-7	17,221	-0.04%
2024/05/08	2	183.76	47.1	188.15	189.00	-45	17,053	-0.26%
2024/05/07	8	183.13	5	180.81	182.00	3	16,965	0.02%
2024/05/06	0.1	184.50	5.2	182.67	184.00	-5.1	17,182	-0.03%
2024/05/03	12.1	178.17	1	180.00	176.00	11.1	17,232	0.06%
2024/05/02	3	180.33	0	0.00	178.00	3	17,587	0.02%
2024/04/30	2.1	182.29	2.1	184.78	182.00	0	17,726	0.00%
2024/04/29	4	183.38	4.6	183.43	184.00	-0.6	17,823	0.00%
2024/04/26	8.1	183.31	2.7	183.03	182.50	5.5	18,070	0.03%
2024/04/25	18.2	187.08	14	187.54	184.00	4.2	18,192	0.02%
2024/04/24	0	0.00	18.3	183.69	187.00	-18.3	17,703	-0.10%
2024/04/22	3.2	168.17	1.1	168.50	167.50	2.1	17,483	0.01%
2024/04/19	15.2	172.89	6	172.08	170.00	9.2	17,462	0.05%
2024/04/18	2	177.75	3	177.33	178.50	-1	17,256	-0.01%
2024/04/17	12	179.50	0	0.00	179.00	12	17,275	0.07%
2024/04/16	9.2	178.76	6	177.58	177.00	3.2	17,189	0.02%
2024/04/15	34.3	184.65	11	185.77	182.50	23.3	17,092	0.14%
2024/04/12	3	190.83	2	193.75	194.00	1	16,828	0.01%
2024/04/11	2	190.25	1	191.50	192.50	1	16,964	0.01%
2024/04/10	3	192.83	2	192.25	191.50	1	17,078	0.01%
2024/04/09	11	194.27	1	198.50	193.50	10	17,147	0.06%
2024/04/08	9	198.28	22	198.89	199.00	-13	17,073	-0.08%
2024/04/03	3	191.33	2	192.00	192.00	1	16,814	0.01%
2024/04/02	1	193.00	10	194.50	193.50	-9	16,766	-0.05%
2024/04/01	4	196.38	3	196.17	193.00	1	16,727	0.01%
2024/03/29	74	191.87	1.1	193.05	191.00	73	16,622	0.44%
2024/03/28	2.1	189.81	1	191.50	190.00	1.1	16,502	0.01%
2024/03/27	2	191.50	1	190.50	191.50	1	16,503	0.01%
2024/03/26	15.7	199.32	13.1	193.86	190.00	2.6	16,579	0.02%
2024/03/25	13.4	196.66	3.1	198.51	198.00	10.4	16,372	0.06%
2024/03/22	12.1	195.75	15	199.00	200.00	-3	16,352	-0.02%
2024/03/21	8.4	200.93	29.1	200.93	200.00	-20.7	16,283	-0.13%
2024/03/20	4	195.50	15	197.00	196.50	-11	16,104	-0.07%
2024/03/19	17	191.30	38.8	192.86	192.50	-21.7	15,743	-0.14%
2024/03/18	6	181.67	32.5	182.59	187.00	-26.5	15,167	-0.17%
2024/03/15	6.1	173.99	0	0.00	172.00	6.1	14,782	0.04%
2024/03/14	2	177.25	5	178.40	177.50	-3	14,960	-0.02%
2024/03/13	7	179.93	1	177.50	177.50	6	14,974	0.04%
2024/03/12	2	181.25	5.3	181.41	182.00	-3.3	14,884	-0.02%
2024/03/11	1	178.00	8	177.25	177.00	-7	14,746	-0.05%
2024/03/08	9	173.50	7.2	175.23	173.50	1.8	14,819	0.01%
2024/03/07	15	173.60	14.1	174.17	172.50	0.9	14,725	0.01%
2024/03/06	13.2	174.24	2	174.50	174.00	11.2	14,683	0.08%
2024/03/05	6	179.50	3	183.00	178.00	3	14,731	0.02%
2024/03/04	3	180.50	7	181.07	180.50	-4	14,948	-0.03%
2024/03/01	0.1	179.00	0	0.00	178.00	0.1	15,050	0.00%
2024/02/29	7.1	177.35	3.6	175.89	179.50	3.5	14,991	0.02%
2024/02/27	51.2	184.55	28	179.43	179.00	23.2	14,636	0.16%
2024/02/26	22	193.82	48	194.57	196.00	-26	13,782	-0.19%
2024/02/23	13	189.12	10	190.60	188.00	3	13,574	0.02%
2024/02/22	32.1	188.62	22	188.93	189.00	10.1	13,899	0.07%
2024/02/21	8.2	189.56	5	190.00	189.50	3.2	13,926	0.02%
2024/02/20	6.1	189.59	10	190.35	190.50	-3.9	13,945	-0.03%
2024/02/19	10	191.20	42.7	191.14	192.50	-32.7	13,727	-0.24%
2024/02/16	1	182.00	3.1	181.98	182.00	-2.1	13,206	-0.02%
2024/02/15	0.4	176.63	4	180.25	180.50	-3.6	13,208	-0.03%
2024/02/05	3.1	176.82	4	176.75	176.50	-0.9	13,201	-0.01%
2024/02/02	3	179.50	5.8	179.09	180.00	-2.8	13,273	-0.02%
2024/02/01	1	175.00	5	176.30	177.50	-4	13,239	-0.03%
2024/01/31	4.3	176.36	0	0.00	176.00	4.3	13,263	0.03%
2024/01/30	0	0.00	2	178.75	178.00	-2	13,303	-0.02%
2024/01/29	6.1	176.68	14.2	177.23	178.00	-8.1	13,226	-0.06%
2024/01/26	11.3	172.50	10.2	173.35	171.50	1.1	13,187	0.01%
2024/01/25	9	175.50	39.3	175.16	175.50	-30.3	13,195	-0.23%
2024/01/24	4.1	170.12	0	0.00	169.50	4.1	12,861	0.03%
2024/01/23	6.1	172.50	4	172.50	174.50	2.1	12,765	0.02%
2024/01/22	5.3	173.11	12.1	174.12	175.00	-6.9	12,782	-0.05%
2024/01/19	8.6	166.93	15.1	166.25	169.50	-6.5	12,792	-0.05%
2024/01/18	2	156.75	1	157.00	157.00	1	12,858	0.01%
2024/01/16	6	161.08	3	162.00	162.00	3	13,170	0.02%
2024/01/15	6	159.42	3	160.83	159.50	3	13,188	0.02%
2024/01/12	11.1	158.64	11	159.91	159.00	0.1	13,212	0.00%
2024/01/11	4	161.88	2	160.50	160.50	2	13,277	0.02%
2024/01/10	3	160.00	2	162.00	162.50	1	13,469	0.01%
2024/01/09	0	0.00	0.6	164.00	162.50	-0.6	13,506	0.00%
2024/01/08	6.5	161.72	0	0.00	161.00	6.5	13,686	0.05%
2024/01/05	14.6	161.31	4	161.75	160.00	10.6	13,824	0.08%
2024/01/04	10.4	165.98	2	168.50	164.50	8.4	13,724	0.06%
2024/01/03	8.4	169.45	2	170.50	170.00	6.4	13,823	0.05%
2024/01/02	4.3	174.82	2	174.25	173.00	2.3	13,782	0.02%
2023/12/29	0.1	175.00	0	0.00	176.00	0.1	13,827	0.00%
2023/12/28	0.3	177.17	0	0.00	175.50	0.3	13,892	0.00%
2023/12/27	2.1	178.74	0	0.00	178.00	2.1	13,959	0.02%
2023/12/26	1	176.50	1	177.50	177.50	0	14,136	0.00%
2023/12/25	2	177.00	4	176.13	175.00	-2	14,217	-0.01%
2023/12/22	2.1	176.74	2.2	175.43	175.00	-0.1	14,389	0.00%
2023/12/21	1.1	171.23	8.4	177.53	179.00	-7.3	14,380	-0.05%
2023/12/20	6.2	174.81	3.2	175.36	173.00	3	14,324	0.02%
2023/12/19	3.6	175.78	3.2	175.69	174.50	0.4	14,450	0.00%
2023/12/18	5.1	177.52	1	177.50	176.00	4.1	14,520	0.03%
2023/12/15	2.1	180.81	7.2	182.21	182.00	-5.1	14,636	-0.03%
2023/12/14	5	178.40	6.6	179.74	180.50	-1.6	14,685	-0.01%
2023/12/13	6.1	176.17	6	176.83	177.00	0.1	14,720	0.00%
2023/12/12	13.1	177.53	17	177.00	176.00	-3.9	15,164	-0.03%
2023/12/11	15.2	178.22	10.1	179.10	178.00	5.1	15,193	0.03%
2023/12/08	5.3	173.92	35	174.11	174.50	-29.7	14,950	-0.20%
2023/12/07	5	170.70	5	170.30	168.50	0	15,016	0.00%
2023/12/06	2	172.25	5	170.80	170.00	-3	15,083	-0.02%
2023/12/05	18.2	173.47	10.2	173.38	171.50	8	15,110	0.05%
2023/12/04	4	174.87	29	176.12	177.00	-25	14,993	-0.17%
2023/12/01	6.2	175.29	18.2	176.52	176.00	-12	14,991	-0.08%
2023/11/30	7	174.64	8	175.87	177.00	-1	14,954	-0.01%
2023/11/29	7.1	174.30	16	173.59	175.00	-8.9	14,807	-0.06%
2023/11/28	5.1	167.94	14	169.57	170.00	-8.9	14,628	-0.06%
2023/11/27	9	166.61	6	165.75	164.50	3	14,593	0.02%
2023/11/24	2.2	166.86	0	0.00	167.00	2.2	14,773	0.01%
2023/11/23	5	168.40	7	167.64	168.00	-2	15,109	-0.01%
2023/11/22	17	169.91	14	170.39	171.00	3	15,101	0.02%
2023/11/21	15	167.47	14.4	166.61	168.50	0.6	15,184	0.00%
2023/11/20	4.1	161.46	4.4	162.66	160.00	-0.3	15,423	0.00%
2023/11/17	4	157.63	10.1	156.87	159.00	-6.1	15,336	-0.04%
2023/11/16	4	154.88	2	156.00	155.00	2	15,363	0.01%
2023/11/15	7	154.71	6	156.50	154.50	1	15,352	0.01%
2023/11/14	3	153.00	0	0.00	153.00	3	15,321	0.02%
2023/11/13	12.5	156.16	11	155.55	156.00	1.5	15,446	0.01%
2023/11/10	0.1	150.00	0.3	151.50	151.00	-0.2	15,571	0.00%
2023/11/09	1	152.50	2	153.75	154.50	-1	15,603	-0.01%
2023/11/08	2.4	154.42	3	154.50	154.50	-0.6	15,739	0.00%
2023/11/07	2	154.50	1.1	153.59	153.50	0.9	15,824	0.01%
2023/11/06	2.1	157.00	2	156.75	158.00	0.1	16,019	0.00%
2023/11/03	3.1	154.66	12	153.25	155.50	-9	16,388	-0.05%
2023/11/02	3	150.50	19	148.87	151.00	-16	16,370	-0.10%
2023/11/01	13.3	144.06	11	144.82	144.50	2.3	16,377	0.01%
2023/10/31	12.2	144.72	17	145.32	143.00	-4.8	16,639	-0.03%
2023/10/30	4.1	146.37	4	147.38	145.50	0.1	17,143	0.00%
2023/10/27	14.1	148.15	4	147.00	147.00	10.1	17,194	0.06%
2023/10/26	18.2	150.42	13	149.31	149.00	5.2	17,353	0.03%
2023/10/25	12	158.63	3	160.33	157.00	9	17,380	0.05%
2023/10/24	29	154.33	31	155.66	157.00	-2	17,972	-0.01%
2023/10/23	2	160.00	1	161.50	158.50	1	18,580	0.01%
2023/10/20	16	156.13	16	157.19	161.00	0	19,659	0.00%
2023/10/19	8	158.63	5	159.50	160.00	3	20,246	0.01%
2023/10/18	19.1	162.39	11	161.73	160.00	8.1	20,714	0.04%
2023/10/17	9	168.39	14	167.68	166.50	-5	21,177	-0.02%
2023/10/16	12	164.38	13	164.96	164.50	-1	22,565	0.00%
2023/10/13	5.3	169.74	1	169.00	169.00	4.3	23,739	0.02%
2023/10/12	13	171.92	1.5	171.67	171.50	11.5	24,128	0.05%
2023/10/11	8	172.26	3.1	176.29	171.50	4.9	24,906	0.02%
2023/10/06	9.1	172.29	5.2	172.33	172.50	3.9	25,550	0.02%
2023/10/05	7	173.71	5.1	172.53	172.50	1.9	25,793	0.01%
2023/10/04	21	172.95	5	174.10	174.00	16	25,809	0.06%
2023/10/03	7.1	177.15	6.2	178.24	175.50	0.9	25,840	0.00%
2023/10/02	8	178.19	15.1	178.21	178.50	-7.1	26,042	-0.03%
2023/09/28	14	174.43	7	174.86	173.50	7	26,337	0.03%
2023/09/27	7	173.14	2	173.75	173.50	5	26,484	0.02%
2023/09/26	7.1	176.79	3	177.33	176.00	4.1	26,457	0.02%
2023/09/25	20.1	178.43	2	177.50	178.50	18.1	26,596	0.07%
2023/09/22	10.2	176.18	5	177.90	181.00	5.2	26,579	0.02%
2023/09/21	12.2	180.91	7	181.36	180.50	5.2	26,499	0.02%
2023/09/20	14	185.61	4	186.00	183.50	10	26,558	0.04%
2023/09/19	8.5	187.18	20.2	188.87	188.50	-11.7	26,571	-0.04%
2023/09/18	29	186.07	11.4	186.39	184.50	17.7	26,467	0.07%
2023/09/15	9.7	189.32	30.9	190.26	190.50	-21.2	26,386	-0.08%
2023/09/14	7.1	186.28	16	186.13	186.00	-8.9	26,171	-0.03%
2023/09/13	5	183.90	5.2	184.92	181.50	-0.2	26,200	0.00%
2023/09/12	8.2	180.72	21.1	182.45	185.00	-12.9	26,428	-0.05%
2023/09/11	16.1	180.97	10	182.65	179.50	6.1	26,684	0.02%
2023/09/08	15.1	182.13	10.4	182.58	181.00	4.7	26,828	0.02%
2023/09/07	6	184.92	8	185.69	184.50	-2	27,295	-0.01%
2023/09/06	5.1	185.90	6.1	186.24	187.00	-1.1	27,500	0.00%
2023/09/05	0.1	185.50	0	0.00	186.50	0.1	27,786	0.00%
2023/09/04	3	181.67	7	183.86	185.00	-4	28,511	-0.01%
2023/09/01	3	183.33	2	182.75	182.00	1	28,870	0.00%
2023/08/31	12.1	183.40	20	185.10	185.50	-7.9	29,026	-0.03%
2023/08/30	9	184.83	9.1	185.01	184.00	-0.1	29,139	0.00%
2023/08/29	24.4	182.36	54.4	184.32	184.00	-30	29,237	-0.10%
2023/08/28	7.1	177.85	2	179.25	176.00	5.1	29,112	0.02%
2023/08/25	55.9	181.93	4	180.75	179.50	51.9	29,448	0.18%
2023/08/24	16.4	186.96	55.1	185.19	189.00	-38.7	29,388	-0.13%
2023/08/23	3	175.33	19	176.68	177.00	-16	29,334	-0.05%
2023/08/22	10.3	174.70	23	173.26	176.00	-12.7	30,062	-0.04%
2023/08/21	6	175.50	37	173.55	172.50	-31	31,063	-0.10%
2023/08/18	38.2	176.64	14.1	175.33	174.50	24.1	31,230	0.08%
2023/08/17	16	177.59	45	179.68	180.50	-29	31,514	-0.09%
2023/08/16	50.1	179.08	13.1	177.59	178.00	37	31,889	0.12%
2023/08/15	20	174.88	19	175.76	175.50	1	31,957	0.00%
2023/08/14	8.1	169.84	28	171.02	170.50	-19.9	32,426	-0.06%
2023/08/11	13.1	175.58	14	175.00	174.50	-0.9	32,885	0.00%
2023/08/10	65	179.95	5.1	178.53	177.00	59.9	33,081	0.18%
2023/08/09	7.1	184.78	14	185.07	184.00	-6.9	33,007	-0.02%
2023/08/08	14	178.68	11	179.50	178.50	3	32,919	0.01%
2023/08/07	3	182.00	5	180.20	182.00	-2	33,012	-0.01%
2023/08/04	11	176.32	8.4	177.23	177.50	2.6	33,076	0.01%
2023/08/02	28.6	184.01	16	183.44	180.00	12.6	33,196	0.04%
2023/08/01	23	186.11	16	185.97	186.00	7	33,560	0.02%
2023/07/31	18.8	187.99	7	185.36	184.50	11.8	33,969	0.03%
2023/07/28	54	190.68	13.2	190.25	191.00	40.8	33,919	0.12%
2023/07/27	28.4	191.37	23	192.43	190.50	5.4	33,959	0.02%
2023/07/26	39	198.03	61.3	199.86	197.50	-22.3	33,805	-0.07%
2023/07/25	89.1	202.85	41.3	200.09	195.50	47.9	33,790	0.14%
2023/07/24	19	198.37	26	196.62	199.50	-7	32,927	-0.02%
2023/07/21	25.4	190.06	6.1	190.76	190.50	19.3	32,768	0.06%
2023/07/20	28.1	199.62	14	197.89	196.50	14.1	32,526	0.04%
2023/07/19	124.1	204.12	49	202.02	203.00	75.1	32,017	0.23%	大買/
2023/07/18	19	191.29	75.5	193.65	200.00	-56.5	30,787	-0.18%
2023/07/17	32.1	185.74	27.3	185.19	182.00	4.8	29,625	0.02%
2023/07/14	24	185.19	41.8	185.42	187.00	-17.8	29,371	-0.06%
2023/07/13	16.1	173.83	77.7	175.58	175.50	-61.6	28,676	-0.21%
2023/07/12	10.3	170.55	29	170.84	171.00	-18.7	27,913	-0.07%
2023/07/11	13	169.38	22	168.66	169.00	-9	27,712	-0.03%
2023/07/10	0	169.00	1	169.00	167.00	-1	27,827	0.00%
2023/07/07	47.1	169.25	10	168.90	170.00	37.1	27,843	0.13%
2023/07/06	86.4	172.11	21.6	170.78	169.00	64.8	27,676	0.23%
2023/07/05	14.6	179.47	4	182.50	178.00	10.6	27,240	0.04%
2023/07/04	8.1	177.69	3.2	179.44	180.00	4.9	27,075	0.02%
2023/07/03	12.5	178.65	11	178.50	179.50	1.5	27,204	0.01%
2023/06/30	8	172.13	12	174.75	176.00	-4	27,500	-0.01%
2023/06/29	8	174.63	2	175.75	174.00	6	28,041	0.02%
2023/06/28	22	174.36	2	173.50	173.00	20	28,063	0.07%
2023/06/27	20	175.78	14	177.57	177.00	6	28,482	0.02%
2023/06/26	20.2	181.23	3	180.33	180.00	17.2	28,569	0.06%
2023/06/21	2	187.50	1	187.50	187.00	1	29,175	0.00%
2023/06/20	35	185.37	20	186.23	188.50	15	29,637	0.05%
2023/06/19	10.6	187.46	21.1	187.10	185.50	-10.5	29,823	-0.04%
2023/06/16	5.5	186.56	19.5	187.60	189.50	-14	30,056	-0.05%
2023/06/15	3.2	183.81	18.1	184.86	186.50	-14.9	29,855	-0.05%
2023/06/14	9.4	179.21	16.1	180.17	180.50	-6.7	29,629	-0.02%
2023/06/13	22.1	178.21	66.6	178.70	180.00	-44.5	29,512	-0.15%
2023/06/12	18.1	171.88	20.2	172.99	172.50	-2.1	29,054	-0.01%
2023/06/09	20.5	168.51	25	169.82	171.50	-4.5	28,957	-0.02%
2023/06/08	90.4	169.67	26	166.62	167.00	64.4	28,788	0.22%
2023/06/07	27	174.82	15	175.17	176.00	12	28,229	0.04%
2023/06/06	23.1	178.33	11	180.27	177.00	12.1	28,025	0.04%
2023/06/05	7.2	181.78	9	181.72	181.00	-1.8	28,021	-0.01%
2023/06/02	3.1	183.00	3	182.33	182.00	0.1	27,967	0.00%
2023/06/01	21	180.21	8.2	180.74	181.00	12.8	27,935	0.05%
2023/05/31	11.6	180.08	106	179.09	180.50	-94.4	28,316	-0.33%	大賣/
2023/05/30	10.3	179.13	4.5	179.61	180.00	5.8	28,128	0.02%
2023/05/29	53.2	184.70	9.1	184.36	182.50	44.1	28,229	0.16%
2023/05/26	19	186.32	73.3	186.73	185.50	-54.3	28,279	-0.19%
2023/05/25	44	177.43	83.1	178.27	180.50	-39.1	27,771	-0.14%
2023/05/24	36	166.68	2	164.76	167.50	34	26,934	0.13%
2023/05/23	4	165.13	22	165.41	167.00	-18	26,869	-0.07%
2023/05/22	24	161.75	3	161.50	161.00	21	26,560	0.08%
2023/05/19	1	169.50	13.1	168.84	170.00	-12.1	26,206	-0.05%
2023/05/18	18.1	167.83	41.1	169.17	167.50	-23	26,351	-0.09%
2023/05/17	22	163.91	22.2	165.02	165.00	-0.2	26,099	0.00%
2023/05/16	7	160.29	7	160.43	161.00	0	25,638	0.00%
2023/05/15	8	156.50	3	157.83	156.00	5	25,354	0.02%
2023/05/12	3	158.33	10	158.20	160.00	-7	25,345	-0.03%
2023/05/11	28	158.96	39	156.83	156.00	-11	25,166	-0.04%
2023/05/10	3	157.00	7	157.93	158.00	-4	25,089	-0.02%
2023/05/09	28	159.66	13	159.27	160.50	15	25,096	0.06%
2023/05/08	25	161.22	62.2	160.51	161.00	-37.2	25,088	-0.15%
2023/05/05	11	151.50	43.1	151.41	152.50	-32.1	24,541	-0.13%
2023/05/04	5	146.50	15.3	147.62	148.50	-10.3	24,440	-0.04%
2023/05/03	6	144.33	26.4	145.81	147.00	-20.4	24,546	-0.08%
2023/05/02	10	145.85	15.1	146.21	143.50	-5.1	24,416	-0.02%
2023/04/28	3	143.33	30.3	144.02	145.00	-27.3	24,457	-0.11%
2023/04/27	2.1	135.86	1	136.00	136.50	1.1	23,763	0.00%
2023/04/26	7	137.43	34	138.47	139.00	-27	23,835	-0.11%
2023/04/25	20	137.05	25	137.82	135.00	-5	23,701	-0.02%
2023/04/24	1.5	136.53	5	138.50	139.50	-3.5	23,545	-0.01%
2023/04/21	7.3	136.77	29.1	137.67	136.50	-21.8	23,472	-0.09%
2023/04/20	26.2	135.12	29	136.10	135.50	-2.8	23,368	-0.01%
2023/04/19	29.1	134.12	3	133.67	132.50	26.1	23,543	0.11%
2023/04/18	16	137.35	1	136.50	136.50	15	23,617	0.06%
2023/04/17	5.1	139.47	10	138.70	139.00	-4.9	23,761	-0.02%
2023/04/14	9.2	139.45	4	139.25	139.00	5.2	23,949	0.02%
2023/04/13	11.2	139.79	0	0.00	139.50	11.2	23,954	0.05%
2023/04/12	15.5	141.87	1	142.00	142.00	14.5	23,932	0.06%
2023/04/11	5.1	144.13	3	145.33	143.00	2.1	23,978	0.01%
2023/04/10	2	144.25	2	144.50	144.50	0	24,062	0.00%
2023/04/07	17.1	144.97	12.1	145.04	144.50	5	24,146	0.02%
2023/04/06	16.1	143.06	5	144.00	144.00	11.1	24,192	0.05%
2023/03/31	21	149.31	30	148.58	147.50	-9	24,432	-0.04%
2023/03/30	33	145.98	56.2	146.98	147.50	-23.2	24,442	-0.09%
2023/03/29	12.1	140.71	13.1	140.35	140.50	-1	24,829	0.00%
2023/03/28	41.6	139.84	5	140.50	138.50	36.6	25,628	0.14%
2023/03/27	23	145.87	16	146.31	145.50	7	25,225	0.03%
2023/03/24	20	148.50	32.3	149.04	148.00	-12.3	25,244	-0.05%
2023/03/23	16	142.78	44.1	142.93	146.00	-28.1	24,511	-0.11%
2023/03/22	9	140.72	21	141.52	140.00	-12	24,185	-0.05%
2023/03/21	20.9	137.89	34	138.04	138.50	-13.1	24,170	-0.05%
2023/03/20	11.2	135.01	17	134.94	135.50	-5.8	23,881	-0.02%
2023/03/17	0	0.00	8	132.75	134.00	-8	24,105	-0.03%
2023/03/16	8.1	130.51	5	129.90	129.50	3.1	24,434	0.01%
2023/03/15	6.2	132.76	6	132.33	131.00	0.2	25,342	0.00%
2023/03/14	8	130.94	4	131.63	130.50	4	25,725	0.02%
2023/03/13	11	130.55	29	132.17	133.50	-18	26,381	-0.07%
2023/03/10	10	132.40	13	132.15	131.50	-3	26,488	-0.01%
2023/03/09	13	137.58	23	137.24	136.00	-10	27,683	-0.04%
2023/03/08	13.5	135.69	12	137.42	137.00	1.5	27,666	0.01%
2023/03/07	9	136.11	1	136.50	136.50	8	27,869	0.03%
2023/03/06	9.6	137.89	49	138.14	138.50	-39.4	27,852	-0.14%
2023/03/03	41.2	136.88	11.1	137.55	136.50	30.1	28,013	0.11%
2023/03/02	5	131.70	19	133.50	134.00	-14	27,673	-0.05%
2023/03/01	15	128.50	14	128.46	131.50	1	27,695	0.00%
2023/02/24	80.2	129.16	50	129.53	128.00	30.2	27,536	0.11%
2023/02/23	22	133.57	21	134.64	134.00	1	27,064	0.00%
2023/02/22	31.1	134.47	24	134.23	133.50	7.1	27,349	0.03%
2023/02/21	11	136.59	8.3	137.44	137.50	2.8	27,513	0.01%
2023/02/20	6	137.00	3	137.67	136.50	3	27,910	0.01%
2023/02/17	3	136.33	3	136.33	136.00	0	28,466	0.00%
2023/02/16	12	137.63	8	138.13	138.50	4	29,275	0.01%
2023/02/15	13	135.27	24	133.21	137.50	-11	30,468	-0.04%
2023/02/14	5	131.00	23	131.04	131.50	-18	30,890	-0.06%
2023/02/13	5	128.80	2	129.50	128.50	3	32,245	0.01%
2023/02/10	27	130.22	8	130.00	129.00	19	33,137	0.06%
2023/02/09	10	130.80	12.1	132.17	132.50	-2.1	33,431	-0.01%
2023/02/08	8	130.63	10	131.50	131.50	-2	33,774	-0.01%
2023/02/07	15	129.97	3	129.50	130.00	12	33,943	0.04%
2023/02/06	18	130.14	8	130.44	129.00	10	34,204	0.03%
2023/02/03	26.6	139.57	10	139.35	137.00	16.6	34,062	0.05%
2023/02/02	11.2	142.62	3	143.17	143.50	8.2	34,277	0.02%
2023/02/01	16	141.69	32.1	140.78	141.50	-16.1	34,457	-0.05%
2023/01/31	15	136.17	8	136.75	136.50	7	34,564	0.02%
2023/01/30	4	133.88	50	132.86	136.00	-46	35,279	-0.13%
2023/01/17	20	126.63	4	127.25	127.00	16	35,331	0.05%
2023/01/16	6	128.67	37	129.62	128.00	-31	36,209	-0.09%
2023/01/13	19.1	126.74	21	128.07	126.00	-1.9	36,404	-0.01%
2023/01/12	6	125.50	2	126.25	125.00	4	36,934	0.01%
2023/01/11	2	127.50	12	127.79	128.00	-10	37,413	-0.03%
2023/01/10	8.1	126.62	6	125.75	126.50	2.1	37,953	0.01%
2023/01/09	16.1	126.52	25.1	125.42	127.50	-9.1	38,592	-0.02%
2023/01/06	4	120.88	11.1	122.69	123.00	-7.1	38,463	-0.02%
2023/01/05	7	118.93	4	119.63	119.00	3	38,437	0.01%
2023/01/04	13	119.27	32	118.84	120.00	-19	38,524	-0.05%
2023/01/03	6	122.00	2	122.00	122.00	4	38,642	0.01%
2022/12/30	9	121.56	5	121.20	120.00	4	38,893	0.01%
2022/12/29	12	120.96	13	119.42	121.50	-1	38,945	0.00%
2022/12/28	22	120.66	21	121.05	120.00	1	39,277	0.00%
2022/12/27	9	123.22	6	123.75	122.50	3	39,633	0.01%
2022/12/26	16	122.81	15	122.73	123.00	1	39,842	0.00%
2022/12/23	27	123.33	20	121.60	125.00	7	40,196	0.02%
2022/12/22	27	122.02	20	121.95	122.00	7	40,091	0.02%
2022/12/21	47.4	123.28	9	121.56	120.50	38.4	40,102	0.10%
2022/12/20	39.4	128.66	6	130.00	126.50	33.4	39,454	0.08%
2022/12/19	23	141.98	16	140.31	140.50	7	38,921	0.02%
2022/12/16	18.2	143.06	10	142.80	142.00	8.2	38,881	0.02%
2022/12/15	15	148.50	14	148.50	149.00	1	38,834	0.00%
2022/12/14	11.1	146.77	11.1	147.49	147.50	-0.1	38,939	0.00%
2022/12/13	42	148.27	29	147.12	146.00	13	39,001	0.03%
2022/12/12	16.1	149.41	14	148.46	150.00	2.1	38,827	0.01%
2022/12/09	32.1	150.51	21	149.69	149.50	11.1	39,005	0.03%
2022/12/08	20.1	148.62	33	149.44	149.50	-12.9	38,854	-0.03%
2022/12/07	42.3	155.29	23	156.09	150.00	19.3	38,833	0.05%
2022/12/06	43	164.53	29	165.43	163.00	14	38,234	0.04%
2022/12/05	20.1	164.24	44.5	165.62	166.00	-24.4	38,054	-0.06%
2022/12/02	16.1	160.06	29	160.21	160.50	-12.9	37,559	-0.03%
2022/12/01	80.2	161.69	50.1	162.36	159.50	30.1	37,807	0.08%
2022/11/30	23	153.87	24	153.10	155.50	-1	36,551	0.00%
2022/11/29	43	151.65	27	150.83	151.00	16	36,655	0.04%
2022/11/28	17.1	156.76	15	153.50	155.50	2.1	36,801	0.01%
2022/11/25	30.1	158.53	16	159.72	156.50	14.1	37,569	0.04%
2022/11/24	18	154.81	21	155.24	157.50	-3	37,308	-0.01%
2022/11/23	21	154.69	15	154.40	153.50	6	37,153	0.02%
2022/11/22	21.1	156.29	17.3	157.15	156.00	3.8	37,179	0.01%
2022/11/21	10.1	155.70	21.7	156.49	157.00	-11.6	37,057	-0.03%
2022/11/18	30.2	155.47	15.7	156.20	154.00	14.6	36,990	0.04%
2022/11/17	40	161.29	30.1	159.57	158.50	9.9	36,745	0.03%
2022/11/16	6.1	159.59	10	160.20	161.50	-3.9	36,811	-0.01%
2022/11/15	27.3	158.48	34.2	159.35	161.00	-6.9	36,767	-0.02%
2022/11/14	24	160.42	26	160.27	158.50	-2	36,487	-0.01%
2022/11/11	17	158.79	48.2	159.96	158.00	-31.2	35,903	-0.09%
2022/11/10	48	145.51	71.3	145.33	147.00	-23.3	34,562	-0.07%
2022/11/09	42.1	142.24	90.6	141.30	145.00	-48.5	34,019	-0.14%
2022/11/08	48.2	133.38	84.1	133.90	133.00	-35.9	33,249	-0.11%
2022/11/07	28	126.73	26	127.63	128.00	2	32,763	0.01%
2022/11/04	38	125.66	41	126.46	129.00	-3	32,663	-0.01%
2022/11/03	13	126.69	38	127.71	127.50	-25	32,429	-0.08%
2022/11/02	22	127.20	29	126.64	127.50	-7	32,426	-0.02%
2022/11/01	20	124.58	25	124.50	125.00	-5	32,127	-0.02%
2022/10/31	31	124.37	30	124.10	124.50	1	32,406	0.00%
2022/10/28	28	122.16	48	121.20	122.50	-20	32,386	-0.06%
2022/10/27	43	120.48	37	121.55	120.50	6	32,343	0.02%
2022/10/26	76	120.77	42	119.96	118.50	34	32,566	0.10%
2022/10/25	35	121.56	34	122.12	121.50	1	32,418	0.00%
2022/10/24	58	124.01	85	125.05	122.00	-27	32,909	-0.08%
2022/10/21	56	117.74	55	117.23	116.50	1	33,140	0.00%
2022/10/20	94	117.23	50	116.74	116.50	44	33,587	0.13%
2022/10/19	21	123.64	46	124.13	122.50	-25	33,184	-0.08%
2022/10/18	44	120.83	62	122.74	121.00	-18	32,816	-0.05%
2022/10/17	70	116.79	51	115.67	119.50	19	32,568	0.06%
2022/10/14	17	117.50	30	116.43	118.00	-13	32,329	-0.04%
2022/10/13	26	109.08	28	111.20	107.50	-2	32,698	-0.01%
2022/10/12	22	113.36	29	112.45	113.00	-7	32,790	-0.02%
2022/10/11	38.1	112.85	26	114.38	112.00	12.1	32,949	0.04%
2022/10/07	14.1	120.42	9	121.33	120.00	5.1	33,045	0.02%
2022/10/06	15	122.60	18	123.00	123.50	-3	33,041	-0.01%
2022/10/05	15	122.37	19	121.95	121.50	-4	33,122	-0.01%
2022/10/04	28	121.02	36	120.01	122.50	-8	32,909	-0.02%
2022/10/03	11	117.27	20	117.68	117.50	-9	32,733	-0.03%
2022/09/30	27	114.31	29	112.47	117.50	-2	33,043	-0.01%
2022/09/29	22	114.43	9	116.72	113.00	13	33,152	0.04%
2022/09/28	47.1	117.72	33.4	117.59	115.00	13.7	33,183	0.04%
2022/09/27	23	122.28	24	120.96	123.50	-1	33,283	0.00%
2022/09/26	23	118.67	27	120.52	118.00	-4	33,442	-0.01%
2022/09/23	5	124.30	7	123.71	123.00	-2	33,728	-0.01%
2022/09/22	41	123.98	27	124.11	124.00	14	33,827	0.04%
2022/09/21	11	128.00	5.3	127.17	127.50	5.7	33,785	0.02%
2022/09/20	11.1	129.50	7	129.00	129.00	4.1	34,024	0.01%
2022/09/19	10	132.00	11	132.82	131.50	-1	34,086	0.00%
2022/09/16	6	130.75	3	132.33	130.00	3	34,195	0.01%
2022/09/15	17.1	134.97	5	133.70	133.00	12.1	34,302	0.04%
2022/09/14	27.1	133.87	28	134.00	135.50	-0.9	34,700	0.00%
2022/09/13	88.1	141.06	49.1	139.40	139.00	39.1	34,961	0.11%
2022/09/12	13	143.15	28	144.18	142.50	-15	35,100	-0.04%
2022/09/08	32	139.67	27	140.04	139.50	5	36,276	0.01%
2022/09/07	31.1	134.42	31	135.92	139.00	0.1	37,968	0.00%
2022/09/06	3	139.02	14	140.39	139.00	-11	38,164	-0.03%
2022/09/05	26	139.88	17	140.44	138.00	9	38,203	0.02%
2022/09/02	52	139.22	34	139.03	138.50	18	38,114	0.05%
2022/09/01	92.2	140.56	40	139.80	138.00	52.2	37,632	0.14%
2022/08/31	18	151.83	15	150.83	151.50	3	36,962	0.01%
2022/08/30	3	152.50	4	153.25	153.00	-1	37,023	0.00%
2022/08/29	32	149.73	36	149.68	151.50	-4	37,115	-0.01%
2022/08/26	16	157.50	18	156.89	156.50	-2	36,956	-0.01%
2022/08/25	21.2	155.78	24	155.63	154.50	-2.8	37,138	-0.01%
2022/08/24	31.1	153.69	33	154.27	154.50	-1.9	37,485	-0.01%
2022/08/23	80.2	157.21	34.1	156.48	154.50	46.1	37,409	0.12%
2022/08/22	30	164.95	22.6	166.82	163.50	7.4	37,361	0.02%
2022/08/19	8	162.63	10.1	162.66	163.50	-2.1	37,206	-0.01%
2022/08/18	28.2	156.76	30	156.70	160.00	-1.8	37,362	0.00%
2022/08/17	12	159.50	7	158.71	159.00	5	37,299	0.01%
2022/08/16	20	162.08	16	162.03	162.50	4	37,334	0.01%
2022/08/15	12	162.63	17.3	164.19	163.50	-5.3	37,170	-0.01%
2022/08/12	18	156.97	29	156.47	158.00	-11	36,528	-0.03%
2022/08/11	26	154.56	45.1	153.89	152.50	-19.1	36,305	-0.05%
2022/08/10	12.1	154.27	4	152.13	150.00	8.1	36,250	0.02%
2022/08/09	4	153.13	10	153.95	154.00	-6	36,220	-0.02%
2022/08/08	13	150.38	32.1	149.66	153.00	-19.1	36,151	-0.05%
2022/08/05	27	151.26	29	152.07	150.50	-2	36,140	-0.01%
2022/08/04	21.1	145.57	21	145.17	146.00	0.1	35,785	0.00%
2022/08/03	37	147.45	26	147.79	147.50	11	35,343	0.03%
2022/08/02	28.2	146.84	26	148.25	148.00	2.2	35,063	0.01%
2022/08/01	27	155.67	24	155.79	155.00	3	34,607	0.01%
2022/07/29	36.3	159.44	23	158.30	158.50	13.3	34,030	0.04%
2022/07/28	84.7	164.88	14	165.18	162.00	70.7	33,366	0.21%
2022/07/27	31	172.44	39	175.05	179.50	-8	32,397	-0.02%
2022/07/26	31.3	170.60	27	171.74	170.00	4.3	31,648	0.01%
2022/07/25	11.2	175.04	3	176.00	176.00	8.2	31,695	0.03%
2022/07/22	10	177.10	14.3	177.54	177.00	-4.3	32,085	-0.01%
2022/07/21	10.2	175.00	11.1	175.94	177.50	-0.9	32,633	0.00%
2022/07/20	23	168.89	41.1	169.83	170.50	-18.1	32,356	-0.06%
2022/07/19	21	164.98	19.2	165.06	164.00	1.9	31,985	0.01%
2022/07/18	9	160.72	15.2	162.86	163.50	-6.2	31,886	-0.02%
2022/07/15	8	155.75	13	155.46	156.50	-5	31,603	-0.02%
2022/07/14	2	153.25	14	153.71	153.50	-12	31,402	-0.04%
2022/07/13	16.1	151.89	12	156.96	149.50	4.1	31,220	0.01%
2022/07/12	16	152.03	16	150.47	148.50	0	31,142	0.00%
2022/07/11	6.1	155.57	6	155.75	153.00	0.1	31,094	0.00%
2022/07/08	15.1	157.46	8.1	159.26	157.50	7	30,828	0.02%
2022/07/07	10	155.95	24.1	153.18	156.50	-14.1	30,399	-0.05%
2022/07/06	14.2	149.79	14.4	151.83	147.50	-0.2	30,012	0.00%
2022/07/05	13	151.00	22	153.05	153.50	-9	29,996	-0.03%
2022/07/04	10.2	150.26	12	152.33	149.00	-1.8	29,582	-0.01%
2022/07/01	27.2	149.43	19.2	151.28	146.00	8	29,430	0.03%
2022/06/30	19	158.61	8	159.00	158.50	11	29,122	0.04%
2022/06/29	8	160.69	16	162.06	162.50	-8	29,127	-0.03%
2022/06/28	34.1	161.26	13	160.85	161.00	21.1	29,070	0.07%
2022/06/27	14.1	166.72	19	168.26	167.50	-4.9	29,029	-0.02%
2022/06/24	34	160.85	33	160.86	160.50	1	28,920	0.00%
2022/06/23	17.1	159.36	18	160.50	159.00	-0.9	28,778	0.00%
2022/06/22	17	160.76	22	160.14	158.00	-5	28,839	-0.02%
2022/06/21	13.1	167.24	27	166.19	169.50	-14	28,464	-0.05%
2022/06/20	17	160.53	11	161.05	157.50	6	28,086	0.02%
2022/06/17	47	163.68	39.1	163.59	166.00	7.9	27,775	0.03%
2022/06/16	73.3	175.59	41	173.06	165.50	32.3	26,598	0.12%
2022/06/15	54.5	190.16	37	185.89	183.00	17.5	24,896	0.07%
2022/06/14	28	200.00	36.3	199.90	201.50	-8.3	24,619	-0.03%
2022/06/13	14	200.25	4	200.38	200.00	10	24,809	0.04%
2022/06/10	11	205.64	11	204.50	206.50	0	25,100	0.00%
2022/06/09	16	206.63	11.5	207.59	206.50	4.5	25,540	0.02%
2022/06/08	19.1	203.76	28	202.89	204.50	-9	25,585	-0.03%
2022/06/07	30	201.33	15	200.30	200.00	15	25,898	0.06%
2022/06/06	10.1	205.35	14	204.39	203.50	-3.9	26,165	-0.01%
2022/06/02	22.2	204.08	7	204.79	203.50	15.2	26,590	0.06%
2022/06/01	37.2	207.25	9	207.39	205.50	28.2	26,890	0.10%
2022/05/31	15.2	214.31	9.2	215.65	215.50	6	26,755	0.02%
2022/05/30	10	209.80	26.1	211.70	213.00	-16.1	26,804	-0.06%
2022/05/27	12.1	203.87	20.5	205.06	201.50	-8.4	26,707	-0.03%
2022/05/26	34.2	208.15	16	207.50	201.50	18.2	27,153	0.07%
2022/05/25	13.2	205.50	29	206.43	213.00	-15.8	27,629	-0.06%
2022/05/24	22.4	209.68	19	207.24	204.00	3.4	28,654	0.01%
2022/05/23	6.3	217.45	8	218.88	216.00	-1.7	28,816	-0.01%
2022/05/20	4	218.13	15	218.80	217.00	-11	29,177	-0.04%
2022/05/19	18.2	216.00	8	217.75	219.00	10.2	29,942	0.03%
2022/05/18	8	224.31	6.3	224.67	222.50	1.7	30,060	0.01%
2022/05/17	31.1	215.35	31	218.00	219.50	0.1	30,272	0.00%
2022/05/16	20	217.30	8	219.25	214.50	12	30,309	0.04%
2022/05/13	0.1	213.50	27	214.11	215.00	-26.9	30,139	-0.09%
2022/05/12	14	211.75	17	214.06	208.50	-3	30,285	-0.01%
2022/05/11	24.1	214.64	8	212.75	212.00	16.1	30,484	0.05%
2022/05/10	20	210.60	18	212.61	216.50	2	30,940	0.01%
2022/05/09	4	210.38	22	211.02	211.00	-18	30,922	-0.06%
2022/05/06	12.1	208.48	1.1	207.58	208.00	11	30,785	0.04%
2022/05/05	20.4	220.71	15	223.47	218.00	5.4	30,673	0.02%
2022/05/04	22.2	216.51	23.1	217.51	217.50	-0.9	30,545	0.00%
2022/05/03	6	213.58	2	213.25	213.50	4	30,705	0.01%
2022/04/29	31	210.73	58	212.32	213.00	-27	31,125	-0.09%
2022/04/28	50.3	209.68	23	209.67	205.50	27.3	30,759	0.09%
2022/04/27	46	207.41	56.1	202.16	216.50	-10.1	30,313	-0.03%
2022/04/26	21.1	202.49	14	205.89	199.50	7.1	29,572	0.02%
2022/04/25	3.1	201.71	4	204.25	202.00	-0.9	29,559	0.00%
2022/04/22	34	210.82	20.1	211.38	210.00	13.9	29,503	0.05%
2022/04/21	19	216.76	16	220.19	220.00	3	29,467	0.01%
2022/04/20	1	219.00	30	217.80	220.00	-29	29,621	-0.10%
2022/04/19	29	211.17	18	211.42	210.50	11	29,648	0.04%
2022/04/18	5.1	205.01	10	206.45	206.50	-5	29,942	-0.02%
2022/04/15	21.6	208.10	13.1	206.12	205.00	8.5	30,175	0.03%
2022/04/14	2	218.00	7	220.21	217.50	-5	30,373	-0.02%
2022/04/13	15	216.00	7	218.79	216.50	8	30,535	0.03%
2022/04/12	4	219.87	4	216.63	215.00	0	30,631	0.00%
2022/04/11	12	221.88	2	215.75	213.50	10	30,835	0.03%
2022/04/08	13	229.92	3.1	229.73	231.00	9.9	30,643	0.03%
2022/04/07	6.1	229.41	7	233.36	227.00	-0.9	30,609	0.00%
2022/04/06	38.5	231.94	16	231.75	230.50	22.5	30,340	0.07%
2022/04/01	11	242.96	9.2	244.51	243.50	1.8	30,397	0.01%
2022/03/31	15	248.23	18	247.97	249.00	-3	30,462	-0.01%
2022/03/30	17	249.50	24	249.15	248.50	-7	31,026	-0.02%
2022/03/29	8	244.69	8	243.13	244.00	0	30,997	0.00%
2022/03/28	6	239.17	5	241.00	241.00	1	30,908	0.00%
2022/03/25	18.2	242.95	20.2	242.76	246.00	-2	30,920	-0.01%
2022/03/24	6	237.17	5	239.00	238.50	1	31,276	0.00%
2022/03/23	9	238.17	13	238.69	239.00	-4	31,287	-0.01%
2022/03/22	17	230.24	16	228.56	232.00	1	31,155	0.00%
2022/03/21	3	224.83	16.3	225.41	226.00	-13.3	31,103	-0.04%
2022/03/18	12.4	218.68	4.2	218.96	219.50	8.2	31,121	0.03%
2022/03/17	7	224.07	28	224.70	225.50	-21	31,208	-0.07%
2022/03/16	16.1	214.13	2	213.25	212.50	14.1	31,179	0.05%
2022/03/15	21	218.83	20	218.45	217.50	1	31,113	0.00%
2022/03/14	47	227.39	25	228.66	225.00	22	31,009	0.07%
2022/03/11	19	236.66	11	235.95	235.50	8	30,728	0.03%
2022/03/10	23	238.59	27	239.39	241.00	-4	30,780	-0.01%
2022/03/09	20	223.55	25	225.62	227.00	-5	30,999	-0.02%
2022/03/08	18	223.31	15	223.57	216.00	3	30,961	0.01%
2022/03/07	25.1	229.00	3	227.33	222.00	22.1	31,407	0.07%
2022/03/04	16	248.00	21	247.50	245.00	-5	31,477	-0.02%
2022/03/03	6	248.75	6	249.25	246.00	0	31,984	0.00%
2022/03/02	12.2	246.72	20.7	246.41	250.00	-8.5	32,633	-0.03%
2022/03/01	34.4	253.33	21	249.86	246.50	13.4	32,721	0.04%
2022/02/25	29	255.81	27.1	258.15	254.00	2	32,163	0.01%
2022/02/24	63.1	245.08	97.1	245.76	243.00	-34.1	31,324	-0.11%
2022/02/23	16	235.63	23	236.74	240.50	-7	30,098	-0.02%
2022/02/21	64.1	238.90	33.1	238.44	237.50	31	29,981	0.10%
2022/02/18	29.1	242.15	75	240.95	242.00	-46	29,739	-0.15%
2022/02/17	19	233.95	20	235.23	234.50	-1	29,288	0.00%
2022/02/16	30	231.67	39.6	233.57	233.50	-9.6	29,726	-0.03%
2022/02/15	7	223.00	13	224.81	222.50	-6	29,955	-0.02%
2022/02/14	18	216.81	13	217.31	217.50	5	30,312	0.02%
2022/02/11	4	222.13	17.1	221.65	222.00	-13.1	30,787	-0.04%
2022/02/10	7	220.79	4	221.00	217.50	3	31,135	0.01%
2022/02/09	7	214.64	41.2	215.44	221.50	-34.2	31,084	-0.11%
2022/02/08	26	205.88	46	206.43	205.50	-20	31,235	-0.06%
2022/02/07	5	200.00	8	202.25	203.00	-3	31,609	-0.01%
2022/01/26	3	201.17	3	202.33	200.00	0	32,474	0.00%
2022/01/25	29	201.88	29.1	202.21	200.50	-0.1	33,702	0.00%
2022/01/24	23	201.50	30.2	203.64	207.00	-7.2	34,432	-0.02%
2022/01/21	120.4	208.08	39	205.35	201.00	81.4	35,464	0.23%	大買/
2022/01/20	2	218.25	25	218.20	222.00	-23	36,943	-0.06%
2022/01/19	44.1	215.94	15	214.67	215.50	29.1	37,518	0.08%
2022/01/18	8.1	224.00	15	224.27	222.00	-7	38,503	-0.02%
2022/01/17	21	222.33	12	222.17	221.50	9	39,119	0.02%
2022/01/14	17.2	215.83	18	216.03	220.00	-0.8	39,465	0.00%
2022/01/13	11	217.86	18	217.47	218.00	-7	39,962	-0.02%
2022/01/12	19	214.60	20	215.80	216.00	-1	41,611	0.00%
2022/01/11	6	209.17	32	209.66	208.50	-26	42,418	-0.06%
2022/01/10	45.1	210.38	17	210.97	209.50	28	42,602	0.07%
2022/01/07	43.2	218.85	25.1	217.15	217.50	18.1	42,644	0.04%
2022/01/06	44.2	224.48	21	222.93	221.00	23.2	42,499	0.05%
2022/01/05	33.1	232.74	15	234.70	230.00	18.1	42,443	0.04%
2022/01/04	11	233.14	45	235.51	237.00	-34	42,333	-0.08%
2022/01/03	43.5	234.18	48	238.05	231.00	-4.5	42,224	-0.01%
2021/12/30	28	231.46	12	232.13	231.00	16	42,145	0.04%
2021/12/29	32	235.11	3	234.05	233.00	29	42,103	0.07%
2021/12/28	13	237.73	25	239.06	239.00	-12	42,363	-0.03%
2021/12/27	46	239.41	26	241.52	236.00	20	42,571	0.05%
2021/12/24	31	239.76	12	239.50	239.00	19	42,333	0.04%
2021/12/23	21.2	234.86	72.2	236.03	240.00	-51	42,380	-0.12%
2021/12/22	21.2	224.43	47	225.88	227.50	-25.8	41,890	-0.06%
2021/12/21	18	216.42	49	219.87	222.50	-31	41,888	-0.07%
2021/12/20	33	219.70	12	218.96	218.00	21	42,008	0.05%
2021/12/17	67.3	223.12	38	225.37	222.00	29.3	41,913	0.07%
2021/12/16	18.2	222.68	44	224.14	225.00	-25.9	41,271	-0.06%
2021/12/15	9	219.89	36	221.32	221.50	-27	41,202	-0.07%
2021/12/14	15	217.33	17.2	216.51	216.00	-2.2	41,149	-0.01%
2021/12/13	50	222.69	1.2	221.17	220.50	48.8	41,250	0.12%
2021/12/10	7	221.07	93	219.37	224.50	-86	41,011	-0.21%
2021/12/09	63	223.33	16.1	220.84	218.00	46.9	40,704	0.12%
2021/12/08	45	221.59	91.1	221.99	221.00	-46.1	40,307	-0.11%
2021/12/07	56.2	219.02	35	219.97	216.50	21.2	40,093	0.05%
2021/12/06	35	217.41	28	218.43	219.00	7	39,898	0.02%
2021/12/03	26	215.56	50	215.93	217.50	-24	40,230	-0.06%
2021/12/02	71.3	218.35	35	219.34	213.00	36.3	40,435	0.09%
2021/12/01	39	223.29	42.1	224.17	223.50	-3	40,183	-0.01%
2021/11/30	40	221.41	57.2	224.38	228.00	-17.2	40,365	-0.04%
2021/11/29	15	208.40	40	208.50	213.00	-25	39,603	-0.06%
2021/11/26	60.2	206.90	54	206.90	207.50	6.2	39,141	0.02%
2021/11/25	53	207.61	70.6	206.47	210.50	-17.6	38,392	-0.05%
2021/11/24	31	199.24	43	199.30	198.50	-12	37,769	-0.03%
2021/11/23	32.1	197.48	26	196.83	197.00	6.1	37,719	0.02%
2021/11/22	30	192.78	28	193.41	196.00	2	37,712	0.01%
2021/11/19	8.1	195.87	6.1	194.60	195.50	2.1	37,944	0.01%
2021/11/18	49.1	192.48	18	192.25	192.50	31.1	37,931	0.08%
2021/11/17	10	194.95	33	196.35	198.00	-23	37,752	-0.06%
2021/11/16	14	194.36	31	196.16	195.00	-17	37,770	-0.04%
2021/11/15	120.1	201.62	41.5	202.16	196.00	78.6	37,550	0.21%	大買/
2021/11/12	98	199.24	131.3	201.49	202.00	-33.3	37,218	-0.09%	大賣/
2021/11/11	59.1	196.65	30	199.80	195.00	29.1	36,710	0.08%
2021/11/10	13	196.04	52.1	197.79	199.50	-39.1	36,293	-0.11%
2021/11/09	53.1	195.25	50.1	196.71	192.50	3	36,056	0.01%
2021/11/08	26	188.77	15	189.43	190.00	11	35,453	0.03%
2021/11/05	31	189.18	52	191.60	195.00	-21	35,339	-0.06%
2021/11/04	26	191.75	38	192.61	190.00	-12	34,840	-0.03%
2021/11/03	67.1	187.03	32	186.73	187.50	35.1	34,226	0.10%
2021/11/02	54	193.63	76.1	195.26	196.00	-22.1	33,303	-0.07%
2021/11/01	58.1	194.79	44	191.26	189.00	14.1	32,188	0.04%
2021/10/29	46	182.51	53.2	183.52	190.00	-7.2	31,402	-0.02%
2021/10/28	75.1	177.36	73.1	177.90	178.50	2	30,448	0.01%
2021/10/27	1	167.00	44.4	171.07	171.50	-43.4	28,531	-0.15%
2021/10/26	37	156.07	35.1	157.54	156.00	2	28,742	0.01%
2021/10/25	20	146.28	84	147.94	150.50	-64	29,124	-0.22%
2021/10/22	32	144.52	27.1	144.94	143.50	5	29,002	0.02%
2021/10/21	33	142.59	29.1	143.83	142.00	4	28,860	0.01%
2021/10/20	66.1	144.85	63.3	146.28	145.50	2.8	28,646	0.01%
2021/10/19	9	139.72	37	139.72	141.50	-28	27,469	-0.10%
2021/10/18	8	129.06	14	129.46	129.00	-6	27,003	-0.02%
2021/10/15	6	122.00	17	124.00	126.00	-11	27,093	-0.04%
2021/10/14	7	116.79	10	117.15	117.00	-3	26,922	-0.01%
2021/10/13	16.2	119.42	8	121.94	116.00	8.2	26,806	0.03%
2021/10/12	19	124.58	1	124.00	124.00	18	26,618	0.07%
2021/10/08	5	128.00	17	127.94	130.00	-12	26,985	-0.04%
2021/10/07	0	127.50	14	125.29	126.50	-14	27,350	-0.05%
2021/10/06	18	125.11	5.1	122.02	121.50	12.9	27,579	0.05%
2021/10/05	16.2	123.65	56	124.59	125.50	-39.8	28,182	-0.14%
2021/10/04	33	124.99	30	124.58	122.50	3	28,552	0.01%
2021/10/01	14	126.71	7.2	127.34	127.50	6.8	29,957	0.02%
2021/09/30	10	129.80	12.1	131.34	132.00	-2.1	30,758	-0.01%
2021/09/29	13	131.46	6	132.25	131.00	7	30,847	0.02%
2021/09/28	10.1	133.19	8	134.63	137.00	2.1	31,223	0.01%
2021/09/27	36.4	138.62	20	138.20	138.00	16.4	31,120	0.05%
2021/09/24	16	144.28	27	142.93	143.00	-11	31,299	-0.04%
2021/09/23	24	142.83	26	144.58	142.00	-2	31,283	-0.01%
2021/09/22	43.1	141.91	2	144.92	141.00	41	31,298	0.13%
2021/09/17	5	144.80	29	147.17	147.50	-24	31,413	-0.08%
2021/09/16	38	145.92	29	145.98	145.50	9	31,702	0.03%
2021/09/15	14	142.29	4	143.13	141.50	10	32,148	0.03%
2021/09/14	14	143.32	20	143.20	142.50	-6	32,906	-0.02%
2021/09/13	3	143.50	3	145.17	144.50	0	34,201	0.00%
2021/09/10	8	143.38	2	145.50	145.50	6	34,822	0.02%
2021/09/09	17	142.15	11	144.55	144.00	6	35,693	0.02%
2021/09/08	78.1	142.34	19	142.26	143.00	59.1	36,309	0.16%
2021/09/07	71	149.32	21	148.26	148.50	50	36,278	0.14%
2021/09/06	19	152.95	16	154.75	154.50	3	36,028	0.01%
2021/09/03	6	152.50	29.1	152.31	155.00	-23.1	36,071	-0.06%
2021/09/02	21.1	148.91	57	149.01	147.50	-35.9	36,138	-0.10%
2021/09/01	2	148.25	22	150.66	148.50	-20	36,936	-0.05%
2021/08/31	2	145.50	4	147.38	147.50	-2	38,702	-0.01%
2021/08/30	10	147.55	8	147.75	148.00	2	40,199	0.00%
2021/08/27	4	142.00	61	141.88	144.50	-57	40,642	-0.14%
2021/08/26	41	139.70	1	140.50	139.50	40	41,119	0.10%
2021/08/25	18.1	143.39	31.9	142.37	142.50	-13.8	41,272	-0.03%
2021/08/24	17	139.47	9	140.22	136.50	8	41,305	0.02%
2021/08/23	13	138.35	23	138.33	138.00	-10	41,850	-0.02%
2021/08/20	5	132.90	6	133.42	134.00	-1	41,914	0.00%
2021/08/19	30.1	132.55	16	131.66	131.00	14.1	41,943	0.03%
2021/08/18	6	133.08	21.2	133.48	138.00	-15.2	41,982	-0.04%
2021/08/17	15	132.67	7	128.71	128.50	8	42,183	0.02%
2021/08/16	1	133.00	24.1	135.68	136.50	-23.1	42,389	-0.05%
2021/08/13	52.2	137.17	12	134.17	135.00	40.2	42,727	0.09%
2021/08/12	9	139.89	32	139.97	142.00	-23	42,740	-0.05%
2021/08/11	29	137.40	7	138.71	138.50	22	42,965	0.05%
2021/08/10	24.1	143.22	31	140.23	141.00	-6.9	43,419	-0.02%
2021/08/09	10	146.05	5	146.60	145.00	5	43,941	0.01%
2021/08/06	15	146.13	7	146.00	146.00	8	44,561	0.02%
2021/08/05	28	149.45	43.4	149.97	148.50	-15.4	44,987	-0.03%
2021/08/04	27	147.69	6	147.67	147.00	21	45,362	0.05%
2021/08/03	42	146.35	34	148.65	150.00	8	45,466	0.02%
2021/08/02	25	145.66	13	146.42	145.50	12	45,164	0.03%
2021/07/30	94.1	147.04	19	146.66	146.00	75.1	45,517	0.16%
2021/07/29	5	150.10	119.1	149.10	151.50	-114.1	45,311	-0.25%	大賣/鉅額交易
2021/07/28	39	133.86	53	135.22	138.00	-14	44,177	-0.03%
2021/07/27	48	141.20	23	142.11	142.00	25	44,252	0.06%
2021/07/26	12	140.17	36	144.93	146.00	-24	44,447	-0.05%
2021/07/23	83	143.21	21.1	146.18	139.50	61.9	45,863	0.13%
2021/07/22	13	144.50	87.1	143.95	146.50	-74.1	45,892	-0.16%
2021/07/21	50	139.86	7	144.00	137.50	43	45,871	0.09%
2021/07/20	25	140.64	32	143.47	141.50	-7	46,677	-0.01%
2021/07/19	14	142.07	4	143.13	142.00	10	46,741	0.02%
2021/07/16	6.1	143.00	2	144.00	143.50	4.1	46,909	0.01%
2021/07/15	114	143.64	12.1	143.63	143.50	102	46,916	0.22%	大買/鉅額交易
2021/07/14	35	139.94	62	141.71	143.00	-27	46,657	-0.06%
2021/07/13	49.1	139.71	34	137.87	136.00	15.1	46,685	0.03%
2021/07/12	59	142.38	42.1	141.14	140.50	16.9	46,350	0.04%
2021/07/09	69	140.72	78	142.40	142.50	-9	45,699	-0.02%
2021/07/08	71.1	142.11	64	143.55	141.00	7.1	45,170	0.02%
2021/07/07	32	137.89	42	136.94	137.00	-10	43,617	-0.02%
2021/07/06	16	133.22	10	133.75	132.50	6	42,823	0.01%
2021/07/05	27	132.81	41	132.88	132.00	-14	42,622	-0.03%
2021/07/02	4	126.75	9	127.06	126.50	-5	42,212	-0.01%
2021/07/01	31	124.37	5	123.90	123.50	26	42,277	0.06%
2021/06/30	0	0.00	2	129.00	129.00	-2	42,027	0.00%
2021/06/29	5	128.20	8	129.25	127.50	-3	42,316	-0.01%
2021/06/28	7	127.57	7	128.07	129.00	0	42,459	0.00%
2021/06/25	43	128.72	35	128.24	127.50	8	43,049	0.02%
2021/06/24	40	131.36	24	132.04	131.00	16	42,902	0.04%
2021/06/23	38	134.29	8	134.19	132.00	30	42,736	0.07%
2021/06/22	57	137.16	67	138.17	134.50	-10	42,414	-0.02%
2021/06/21	52.2	132.41	73	131.29	131.00	-20.8	41,300	-0.05%
2021/06/18	31.1	135.15	29	136.00	130.00	2.1	40,949	0.01%
2021/06/17	31	131.21	78	131.51	134.00	-47	40,204	-0.12%
2021/06/16	54	129.06	49	127.99	126.00	5	39,790	0.01%
2021/06/15	20	126.95	7	127.64	127.00	13	39,540	0.03%
2021/06/11	38	127.08	27	125.52	124.50	11	39,293	0.03%
2021/06/10	23	127.76	5	128.30	129.00	18	38,866	0.05%
2021/06/09	25	127.72	28.2	128.17	127.00	-3.2	38,364	-0.01%
2021/06/08	62.2	129.65	27	127.76	125.50	35.2	37,625	0.09%
2021/06/07	20	120.10	40.5	125.06	127.50	-20.5	35,915	-0.06%
2021/06/04	17	117.62	15	118.63	117.50	2	34,528	0.01%
2021/06/03	10	117.75	37	118.61	121.50	-27	34,260	-0.08%
2021/06/02	18	111.11	3	112.17	110.50	15	33,571	0.04%
2021/06/01	3	113.33	2	113.75	113.00	1	33,590	0.00%
2021/05/31	17	108.26	42	110.23	112.50	-25	33,698	-0.07%
2021/05/28	3	104.67	9	104.61	104.50	-6	33,554	-0.02%
2021/05/27	14	100.36	3	100.80	101.00	11	33,888	0.03%
2021/05/26	39	103.08	9	104.78	103.00	30	34,331	0.09%
2021/05/25	18	106.97	73.1	106.84	105.50	-55.1	35,061	-0.16%
2021/05/24	16	102.52	30	102.42	103.50	-14	36,108	-0.04%
2021/05/21	24	98.08	65	99.47	100.50	-41	37,302	-0.11%
2021/05/20	41	96.72	17	99.14	94.60	24	37,401	0.06%
2021/05/19	13	98.22	9	99.83	98.10	4	37,295	0.01%
2021/05/18	38	99.16	37	98.92	99.70	1	37,232	0.00%
2021/05/17	26	94.59	16	94.69	93.10	10	37,215	0.03%
2021/05/14	30	98.28	24	98.65	95.00	6	37,677	0.02%
2021/05/13	25	94.86	44	90.17	94.60	-19	38,375	-0.05%
2021/05/12	49	93.03	46.2	92.51	91.20	2.8	38,151	0.01%
2021/05/11	29	97.34	39	98.15	96.40	-10	37,916	-0.03%
2021/05/10	6	102.33	3	104.67	101.50	3	37,896	0.01%
2021/05/07	25	106.90	12	106.88	106.50	13	37,982	0.03%
2021/05/06	6	104.17	11	104.23	106.50	-5	37,971	-0.01%
2021/05/05	14	101.98	8	103.44	99.00	6	37,700	0.02%
2021/05/04	26	103.40	18	104.25	104.50	8	37,873	0.02%
2021/05/03	14	114.00	18	115.31	109.50	-4	37,914	-0.01%
2021/04/29	49	115.65	52.6	116.92	115.00	-3.6	38,351	-0.01%
2021/04/28	31.1	109.03	109.3	110.00	112.50	-78.2	36,899	-0.21%	大賣/
2021/04/27	8	101.88	27	102.04	102.50	-19	36,684	-0.05%
2021/04/26	26	98.24	150	98.87	99.80	-124	36,282	-0.34%	大賣/鉅額交易
2021/04/23	5	93.24	30	93.55	94.20	-25	35,756	-0.07%
2021/04/22	9	91.96	17	93.18	90.80	-8	36,308	-0.02%
2021/04/21	67	93.52	25	92.84	92.60	42	36,378	0.12%
2021/04/20	44	93.36	54	92.99	93.30	-10	37,309	-0.03%
2021/04/19	5	92.90	107	93.17	93.20	-102	38,595	-0.26%	大賣/鉅額交易
2021/04/16	44	87.80	52.4	90.04	90.10	-8.4	38,726	-0.02%
2021/04/15	8	87.81	1	87.90	87.90	7	39,070	0.02%
2021/04/14	26.2	86.69	2	86.20	87.50	24.2	39,642	0.06%
2021/04/13	5	89.06	3	90.03	88.00	2	41,201	0.00%
2021/04/12	47	91.11	28	90.10	89.60	19	42,270	0.04%
2021/04/09	52	92.08	52	92.00	91.70	0	43,353	0.00%
2021/04/08	31	91.05	52	92.28	92.90	-21	43,479	-0.05%
2021/04/07	42	92.70	12	91.77	91.40	30	43,664	0.07%
2021/04/06	23	92.77	38.6	93.14	93.10	-15.6	43,839	-0.04%
2021/04/01	33	92.16	71	92.09	91.60	-38	43,770	-0.09%
2021/03/31	50	91.73	45	91.63	91.50	5	43,520	0.01%
2021/03/30	70	91.65	98.4	92.50	91.20	-28.4	43,491	-0.07%
2021/03/29	60	89.90	49	89.75	89.80	11	43,283	0.03%
2021/03/26	10	89.02	26	88.85	89.90	-16	43,297	-0.04%
2021/03/25	75	86.54	0	0.00	85.90	75	43,389	0.17%
2021/03/24	7	88.44	1	87.90	87.90	6	43,405	0.01%
2021/03/23	16	88.28	9	89.09	88.00	7	44,490	0.02%
2021/03/22	13.2	87.79	13	87.97	87.70	0.2	45,900	0.00%
2021/03/19	47	89.86	8	89.53	89.00	39	46,716	0.08%
2021/03/18	12	92.63	30	92.69	92.10	-18	46,643	-0.04%
2021/03/17	5	91.02	0.1	91.20	90.90	4.9	47,115	0.01%
2021/03/16	38	91.09	15	90.94	90.70	23	47,263	0.05%
2021/03/15	9	90.40	6	91.25	90.60	3	47,636	0.01%
2021/03/12	20	92.09	22	92.40	91.50	-2	47,867	0.00%
2021/03/11	9	91.11	16	91.61	92.90	-7	47,966	-0.01%
2021/03/10	17	88.57	20	88.68	88.70	-3	48,491	-0.01%
2021/03/09	54.1	87.69	10	87.22	86.60	44.1	48,790	0.09%
2021/03/08	10	91.40	10	91.45	90.20	0	48,940	0.00%
2021/03/05	12	90.59	13	92.22	91.20	-1	50,104	0.00%
2021/03/04	27.6	91.91	31	92.50	92.70	-3.4	52,442	-0.01%
2021/03/03	37.4	92.30	11.1	92.22	91.80	26.3	53,757	0.05%
2021/03/02	61	96.10	32	95.33	94.30	29	55,577	0.05%
2021/02/26	12	96.28	18	97.13	97.50	-6	56,057	-0.01%
2021/02/25	65.1	97.28	69	99.62	95.60	-3.9	56,942	-0.01%
2021/02/24	87	99.44	31	100.54	97.00	56	57,015	0.10%
2021/02/23	62	98.61	76	99.51	99.60	-14	55,581	-0.03%
2021/02/22	23	95.15	114	95.52	95.40	-91	54,311	-0.17%	大賣/
2021/02/19	31	91.64	20	92.14	91.60	11	53,977	0.02%
2021/02/18	23	91.61	23	91.52	91.60	0	54,251	0.00%
2021/02/17	66.1	91.01	19	91.46	91.60	47.1	54,421	0.09%
2021/02/05	36.3	85.90	71.2	87.02	89.70	-34.9	54,179	-0.06%
2021/02/04	43.2	83.38	29.2	82.83	84.10	14	53,694	0.03%
2021/02/03	49	87.54	7	87.37	86.30	42	53,575	0.08%
2021/02/02	11	88.00	16	88.39	88.70	-5	54,535	-0.01%
2021/02/01	21.1	85.32	29	85.66	85.80	-7.9	54,538	-0.01%
2021/01/29	35.5	87.37	23	87.43	86.50	12.5	55,129	0.02%
2021/01/28	35.1	88.56	6	88.83	88.10	29.1	55,493	0.05%
2021/01/27	34	92.92	9	92.79	92.60	25	55,971	0.04%
2021/01/26	41	95.61	16	96.63	94.00	25	56,395	0.04%
2021/01/25	77	97.16	25	97.54	95.70	52	57,058	0.09%
2021/01/22	34	98.85	137.5	99.42	101.00	-103.5	57,884	-0.18%	大賣/鉅額交易
2021/01/21	20	94.93	39	95.33	95.60	-19	59,732	-0.03%
2021/01/20	39.5	94.38	1	93.10	92.40	38.5	61,407	0.06%
2021/01/19	18	96.34	19	96.36	96.40	-1	61,789	0.00%
2021/01/18	76.5	95.92	15	95.83	95.00	61.5	61,976	0.10%
2021/01/15	54	99.25	122	99.25	100.00	-68	61,555	-0.11%	大賣/
2021/01/14	56	97.52	59	98.44	96.70	-3	61,284	0.00%
2021/01/13	148	98.95	63	99.85	97.60	85	61,781	0.14%	大買/
2021/01/12	47	97.53	93	97.83	99.40	-46	61,431	-0.07%
2021/01/11	11	91.84	51	93.11	94.90	-40	60,811	-0.07%
2021/01/08	26	90.50	15	89.99	90.20	11	61,011	0.02%
2021/01/07	72.1	93.05	53	91.70	92.10	19.1	61,312	0.03%
2021/01/06	120	95.58	103	93.85	91.10	17	61,376	0.03%	大買/大賣/
2021/01/05	82	92.75	154	92.94	94.30	-72	60,159	-0.12%	大賣/
2021/01/04	58	90.93	104	90.43	90.50	-46	60,302	-0.08%	大賣/
2020/12/31	29	87.39	18	87.58	87.40	11	60,960	0.02%
2020/12/30	38	87.48	50	87.06	86.90	-12	61,035	-0.02%
2020/12/29	8	85.41	37	86.54	85.70	-29	61,404	-0.05%
2020/12/28	0	0.00	2	84.20	85.30	-2	61,824	0.00%
2020/12/25	16	84.49	6	84.43	84.00	10	62,192	0.02%
2020/12/24	58	85.11	15	84.95	84.50	43	63,048	0.07%
2020/12/23	13	85.35	35	85.59	86.20	-22	63,601	-0.03%
2020/12/22	18	83.19	20	84.31	82.10	-2	63,628	0.00%
2020/12/21	37	83.03	29	83.74	84.40	8	63,914	0.01%
2020/12/18	15	86.23	7	86.76	85.60	8	63,587	0.01%
2020/12/17	54	87.04	46	87.72	86.00	8	63,837	0.01%
2020/12/16	50	87.39	94	88.51	86.70	-44	63,035	-0.07%
2020/12/15	35	85.14	82	85.38	85.80	-47	61,831	-0.08%
2020/12/14	7	83.66	10	83.95	83.80	-3	61,512	0.00%
2020/12/11	62	83.47	62	82.87	81.60	0	61,773	0.00%
2020/12/10	9	82.33	3	82.53	82.20	6	62,338	0.01%
2020/12/09	26	83.64	9.4	83.88	83.20	16.6	62,771	0.03%
2020/12/08	21	83.28	19	83.95	84.50	2	62,827	0.00%
2020/12/07	36	82.43	17	82.55	82.00	19	62,863	0.03%
2020/12/04	62	82.11	37	82.49	81.30	25	62,840	0.04%
2020/12/03	35	84.29	4	84.45	83.70	31	62,580	0.05%
2020/12/02	19	85.33	19	85.73	85.20	0	63,063	0.00%
2020/12/01	93	86.96	46	85.55	84.70	47	63,151	0.07%
2020/11/30	46	91.63	33	91.54	89.90	13	62,581	0.02%
2020/11/27	81	90.51	109.3	90.86	90.40	-28.3	60,742	-0.05%	大賣/
2020/11/26	76	87.61	171	87.93	89.60	-95	60,438	-0.16%	大賣/
2020/11/25	51	83.21	47.1	83.49	83.10	3.9	58,650	0.01%
2020/11/24	97	82.45	124	82.38	82.00	-27	58,605	-0.05%	大賣/
2020/11/23	39	78.23	88.9	78.31	78.70	-49.9	57,910	-0.09%
2020/11/20	15	75.34	23	75.19	75.70	-8	57,502	-0.01%
2020/11/19	30	75.29	12	75.78	74.90	18	58,172	0.03%
2020/11/18	13	74.97	41	74.61	75.50	-28	59,352	-0.05%
2020/11/17	64	75.40	82	75.33	74.60	-18	61,134	-0.03%
2020/11/16	27.1	74.34	42	74.67	74.60	-14.9	62,521	-0.02%
2020/11/13	53	73.09	58	72.90	74.10	-5	63,706	-0.01%
2020/11/12	34	73.76	15	74.51	72.60	19	64,521	0.03%
2020/11/11	72.6	73.47	50	73.71	74.30	22.6	65,185	0.03%
2020/11/10	54	71.13	62	71.40	71.50	-8	66,517	-0.01%
2020/11/09	13	69.58	17	69.91	69.50	-4	69,019	-0.01%
2020/11/06	69	69.93	97	70.19	68.80	-28	71,463	-0.04%
2020/11/05	64.2	68.93	104	69.37	68.80	-39.8	72,740	-0.05%	大賣/
2020/11/04	80.1	67.94	46	67.69	68.80	34.1	72,944	0.05%
2020/11/03	25.2	66.55	17	66.66	66.30	8.2	72,802	0.01%
2020/11/02	37	66.08	29	66.60	65.20	8	73,546	0.01%
2020/10/30	63.2	68.18	26	69.35	68.20	37.2	74,091	0.05%
2020/10/29	129	68.41	56	68.71	67.90	73	73,573	0.10%	大買/
2020/10/28	162.3	76.65	110	75.32	74.90	52.3	71,088	0.07%	大買/大賣/
2020/10/27	63	82.84	74	82.42	81.60	-11	70,088	-0.02%
2020/10/26	26	84.50	29	85.21	85.40	-3	70,887	0.00%
2020/10/23	32	85.96	29	85.76	85.10	3	71,376	0.00%
2020/10/22	29	85.85	51.2	86.17	87.30	-22.2	72,429	-0.03%
2020/10/21	57	87.13	45	86.85	86.40	12	72,400	0.02%
2020/10/20	28	86.49	41	86.18	88.00	-13	71,906	-0.02%
2020/10/19	26	86.10	55	86.49	85.50	-29	71,528	-0.04%
2020/10/16	29.2	86.12	54	86.24	83.70	-24.8	71,336	-0.03%
2020/10/15	53	86.28	61	86.16	85.50	-8	71,712	-0.01%
2020/10/14	29	86.07	31	86.03	85.60	-2	71,470	0.00%
2020/10/13	30	84.09	40	84.81	85.50	-10	71,194	-0.01%
2020/10/12	61	85.44	89	85.48	85.20	-28	70,769	-0.04%
2020/10/08	74	82.94	130	82.92	84.80	-56	69,865	-0.08%	大賣/
2020/10/07	10	79.01	27	78.93	79.00	-17	68,398	-0.02%
2020/10/06	40	78.61	31	78.17	77.70	9	68,258	0.01%
2020/10/05	14	76.85	87.1	77.10	78.20	-73.1	67,908	-0.11%
2020/09/30	16	73.69	3	73.60	74.40	13	67,513	0.02%
2020/09/29	84	76.35	78	75.96	74.10	6	67,447	0.01%
2020/09/28	63	76.27	84	76.71	77.50	-21	67,495	-0.03%
2020/09/25	43	72.80	26	73.20	72.50	17	68,043	0.02%
2020/09/24	35	75.05	5	74.26	73.80	30	68,601	0.04%
2020/09/23	22	78.05	32.1	77.73	77.30	-10.1	68,536	-0.01%
2020/09/22	59	77.90	42	78.48	77.40	17	69,533	0.02%
2020/09/21	40	78.25	34	78.29	78.90	6	70,822	0.01%
2020/09/18	26	78.95	14	78.78	78.20	12	70,780	0.02%
2020/09/17	23	79.09	24	79.30	80.20	-1	71,756	0.00%
2020/09/16	22	77.95	35	78.05	77.90	-13	71,586	-0.02%
2020/09/15	37	77.89	25	77.08	76.30	12	71,361	0.02%
2020/09/14	8	74.99	26	75.12	76.00	-18	70,461	-0.03%
2020/09/11	21	72.36	34	72.57	72.30	-13	70,578	-0.02%
2020/09/10	22	72.70	7	73.00	72.90	15	70,539	0.02%
2020/09/09	10	72.91	19	73.33	73.90	-9	70,631	-0.01%
2020/09/08	15	73.27	15	73.56	73.20	0	70,710	0.00%
2020/09/07	88	73.67	85	73.67	72.10	3	70,942	0.00%
2020/09/04	49	76.34	25	76.69	75.70	24	71,624	0.03%
2020/09/03	10	78.91	35	78.95	78.60	-25	72,189	-0.03%
2020/09/02	39	76.66	25	77.20	76.80	14	71,634	0.02%
2020/09/01	34	75.33	79	74.47	77.40	-45	71,278	-0.06%
2020/08/31	19	74.65	9.2	75.78	73.60	9.8	70,230	0.01%
2020/08/28	40.1	75.34	33	75.33	74.50	7.1	70,159	0.01%
2020/08/27	69	79.22	34	78.32	77.30	35	69,615	0.05%
2020/08/26	26	79.71	28	79.43	79.60	-2	70,441	0.00%
2020/08/25	28	79.81	26	79.75	78.70	2	71,019	0.00%
2020/08/24	56	77.82	57	78.09	79.20	-1	70,251	0.00%
2020/08/21	79	81.54	67	81.45	80.60	12	69,177	0.02%
2020/08/20	81	82.13	24	81.22	79.70	57	67,258	0.08%
2020/08/19	91	87.56	138	86.81	88.50	-47	65,728	-0.07%	大賣/
2020/08/18	72	83.99	39	84.12	84.10	33	64,433	0.05%
2020/08/17	55.1	83.71	77	83.51	83.00	-22	63,683	-0.03%
2020/08/14	135.1	83.59	114.1	83.98	85.00	20.9	62,732	0.03%	大買/大賣/
2020/08/13	120	87.21	93.5	85.30	80.60	26.5	60,857	0.04%	大買/
2020/08/12	114	86.35	116	87.58	89.00	-2	58,690	0.00%	大買/大賣/
2020/08/11	96	79.70	93	81.18	81.60	3	56,951	0.01%
2020/08/10	28	77.21	16	76.74	76.00	12	55,194	0.02%
2020/08/07	32.1	75.53	26	75.49	75.50	6.1	54,697	0.01%
2020/08/06	69	75.24	18	75.48	76.10	51	54,167	0.09%
2020/08/05	23	71.11	89.3	71.51	73.70	-66.2	52,876	-0.13%
2020/08/04	68	66.96	59	65.69	67.00	9	51,476	0.02%
2020/08/03	22	63.66	2	64.15	63.40	20	51,017	0.04%
2020/07/31	27	63.51	38	64.35	64.30	-11	51,372	-0.02%
2020/07/30	25	61.75	114	61.02	62.90	-89	50,629	-0.18%	大賣/
2020/07/29	17	58.56	16	59.31	59.00	1	49,351	0.00%
2020/07/28	61	58.14	99	58.39	59.40	-38	48,793	-0.08%
2020/07/27	24	56.88	19	56.63	56.50	5	48,176	0.01%
2020/07/24	31	55.22	13	55.25	54.70	18	49,017	0.04%
2020/07/23	11	56.37	66	57.07	56.30	-55	49,234	-0.11%
2020/07/22	38	56.21	29	56.43	56.50	9	49,184	0.02%
2020/07/21	16	56.63	47	56.15	56.60	-31	48,638	-0.06%
2020/07/20	31	52.51	50	52.77	53.40	-19	47,666	-0.04%
2020/07/17	108	51.46	19	52.03	50.80	89	47,414	0.19%	大買/
2020/07/16	9	52.11	3	52.70	52.40	6	47,493	0.01%
2020/07/15	18	53.44	33	52.84	51.80	-15	47,550	-0.03%
2020/07/14	12	52.61	21	52.72	52.20	-9	47,732	-0.02%
2020/07/13	13	54.25	4	54.68	53.90	9	47,803	0.02%
2020/07/10	13	54.75	10	55.27	54.40	3	48,323	0.01%
2020/07/09	44	56.64	7	56.97	56.50	37	48,738	0.08%
2020/07/08	21	56.17	8	56.86	56.30	13	49,117	0.03%
2020/07/07	49	55.96	21	56.01	55.90	28	48,970	0.06%
2020/07/06	35	56.63	61	56.56	57.30	-26	48,832	-0.05%
2020/07/03	31	51.65	34	52.96	53.50	-3	48,232	-0.01%
2020/07/02	18	50.42	30	50.35	50.80	-12	47,947	-0.03%
2020/07/01	19	50.66	5	50.72	49.45	14	47,983	0.03%
2020/06/30	39	48.51	170	49.25	50.10	-131	47,110	-0.28%	大賣/鉅額交易
2020/06/29	64	46.74	61	46.50	46.30	3	46,253	0.01%
2020/06/24	73	47.37	65	47.71	47.00	8	46,104	0.02%
2020/06/23	38	46.47	36	46.25	46.10	2	45,327	0.00%
2020/06/22	3	45.98	12	45.98	45.85	-9	45,315	-0.02%
2020/06/19	17	45.57	24	45.69	45.95	-7	45,664	-0.02%
2020/06/18	56	45.79	46	45.56	45.75	10	45,725	0.02%
2020/06/17	5	45.17	14	45.03	45.00	-9	45,501	-0.02%
2020/06/16	39	45.07	11	45.15	45.00	28	45,354	0.06%
2020/06/15	22	44.34	24	44.66	44.00	-2	45,893	0.00%
2020/06/12	46	44.92	64	44.82	44.80	-18	45,967	-0.04%
2020/06/11	83	45.74	61	45.94	44.65	22	45,829	0.05%
2020/06/10	76	44.92	119	44.99	45.20	-43	44,609	-0.10%	大賣/
2020/06/09	17	44.01	26	43.42	43.30	-9	43,921	-0.02%
2020/06/08	31	44.05	20	44.55	43.85	11	44,642	0.02%
2020/06/05	54	44.92	16	45.17	44.80	38	44,671	0.09%
2020/06/04	7	44.50	17	44.59	44.80	-10	44,895	-0.02%
2020/06/03	21	43.66	23	43.71	43.80	-2	44,819	0.00%
2020/06/02	82	44.56	33	44.83	43.40	49	44,441	0.11%
2020/06/01	11	43.05	76	43.13	44.10	-65	43,713	-0.15%
2020/05/29	12	40.29	11	40.44	40.10	1	42,868	0.00%
2020/05/28	25	40.57	21	40.72	40.40	4	43,321	0.01%
2020/05/27	5	40.09	12	40.46	39.90	-7	43,190	-0.02%
2020/05/26	5	40.14	31	40.13	40.00	-26	43,422	-0.06%
2020/05/25	21	39.04	7	39.26	39.40	14	43,314	0.03%
2020/05/22	27	39.73	6	39.72	39.15	21	43,210	0.05%
2020/05/21	27	40.59	10	40.46	40.75	17	42,963	0.04%
2020/05/20	41	39.73	24	39.80	39.60	17	42,730	0.04%
2020/05/19	33	38.46	38	39.05	39.10	-5	42,249	-0.01%
2020/05/18	54	40.65	24	39.86	39.55	30	40,794	0.07%
2020/05/15	9	42.92	44	43.74	43.90	-35	39,772	-0.09%
2020/05/14	21	43.89	3	43.60	42.80	18	39,458	0.05%
2020/05/13	5	44.69	22	44.89	44.70	-17	39,414	-0.04%
2020/05/12	8	44.90	23	45.08	45.00	-15	39,518	-0.04%
2020/05/11	64	45.68	16	45.49	44.95	48	40,066	0.12%
2020/05/08	10	44.88	21	45.00	44.70	-11	39,944	-0.03%
2020/05/07	10	44.39	35	44.28	44.30	-25	39,895	-0.06%
2020/05/06	6	42.84	36	42.85	43.05	-30	39,295	-0.08%
2020/05/05	8	42.83	8	43.01	42.50	0	39,282	0.00%
2020/05/04	1	41.20	2	42.55	43.00	-1	39,354	0.00%
2020/04/30	278	42.97	90	42.72	42.85	188	39,758	0.47%	大買/鉅額交易
2020/04/29	29	41.08	99	41.64	42.00	-70	39,510	-0.18%
2020/04/28	22	39.16	18	39.01	39.45	4	38,831	0.01%
2020/04/27	18	38.30	13	38.53	38.30	5	38,629	0.01%
2020/04/24	12	37.58	19	37.69	37.45	-7	38,706	-0.02%
2020/04/23	9	37.73	9	37.67	37.60	0	38,911	0.00%
2020/04/22	36	36.94	5	36.75	37.45	31	39,313	0.08%
2020/04/21	22	37.33	20	37.58	36.65	2	39,455	0.01%
2020/04/20	6	38.03	11	38.13	38.10	-5	40,149	-0.01%
2020/04/17	19	38.47	41	38.64	38.10	-22	40,384	-0.05%
2020/04/16	26	37.94	13	38.37	38.10	13	40,082	0.03%
2020/04/15	24	37.98	32	38.64	37.40	-8	39,668	-0.02%
2020/04/14	51	37.78	54	37.78	38.15	-3	38,970	-0.01%
2020/04/13	32	36.07	37	36.18	35.55	-5	38,277	-0.01%
2020/04/10	18	34.60	98	34.55	35.00	-80	37,686	-0.21%
2020/04/09	26	34.79	36	34.89	34.70	-10	37,724	-0.03%
2020/04/08	73	33.73	119	33.92	34.00	-46	37,357	-0.12%	大賣/
2020/04/07	14	32.52	60	33.14	33.15	-46	36,620	-0.13%
2020/04/06	37	31.31	23	31.25	31.35	14	35,705	0.04%
2020/04/01	8	31.95	7	31.75	31.70	1	35,234	0.00%
2020/03/31	53	32.01	56	32.26	32.00	-3	35,038	-0.01%
2020/03/30	58	30.40	27	29.87	30.90	31	34,207	0.09%
2020/03/27	129	31.51	32	30.99	30.25	97	34,448	0.28%	大買/
2020/03/26	42	31.11	7	31.12	31.00	35	34,488	0.10%
2020/03/25	27	30.59	61	30.90	31.10	-34	34,099	-0.10%
2020/03/24	37	28.80	22	28.87	28.60	15	33,725	0.04%
2020/03/23	30	26.97	12	27.54	27.05	18	33,364	0.05%
2020/03/20	8	26.92	73	26.98	27.05	-65	33,143	-0.20%
2020/03/19	17	24.82	22	25.65	24.60	-5	33,038	-0.02%
2020/03/18	7	27.40	11	27.27	26.20	-4	32,226	-0.01%
2020/03/17	23	27.49	5	27.20	26.50	18	31,953	0.06%
2020/03/16	27	29.98	28	29.39	28.40	-1	31,401	0.00%
2020/03/13	30	30.44	90	30.48	31.45	-60	31,149	-0.19%
2020/03/12	112	34.59	37	33.74	33.70	75	30,591	0.25%	大買/
2020/03/11	108	39.07	69	38.30	37.40	39	29,728	0.13%	大買/
2020/03/10	115	38.69	46	38.31	38.95	69	29,350	0.24%	大買/
2020/03/09	73	40.87	44	39.80	39.50	29	28,782	0.10%
2020/03/06	39	41.62	9	41.72	41.60	30	28,629	0.10%
2020/03/05	43	42.00	82	42.59	41.90	-39	29,206	-0.13%
2020/03/04	29	41.54	20	41.56	41.40	9	28,573	0.03%
2020/03/03	22	40.90	47	41.54	41.45	-25	28,765	-0.09%
2020/03/02	72	38.69	63	39.27	39.25	9	28,375	0.03%
2020/02/27	73	40.94	13	39.95	40.00	60	28,339	0.21%
2020/02/26	12	41.36	19	42.01	41.25	-7	28,229	-0.02%
2020/02/25	6	41.89	3	41.75	41.75	3	28,242	0.01%
2020/02/24	10	41.54	128	42.19	42.45	-118	28,228	-0.42%	大賣/鉅額交易
2020/02/21	9	41.89	3	42.27	41.70	6	28,350	0.02%
2020/02/20	12	42.48	17	42.21	42.00	-5	28,511	-0.02%
2020/02/19	5	41.50	6	41.85	41.75	-1	28,704	0.00%
2020/02/18	7	41.11	0	0.00	41.10	7	29,215	0.02%
2020/02/17	3	41.17	8	41.35	41.35	-5	29,396	-0.02%
2020/02/14	118	41.53	12	42.10	41.50	106	29,899	0.35%	大買/鉅額交易
2020/02/13	11	42.50	8	42.53	42.05	3	30,681	0.01%
2020/02/12	38	40.95	57	42.27	42.85	-19	31,059	-0.06%
2020/02/11	22	40.25	24	40.40	40.30	-2	30,346	-0.01%
2020/02/10	148	38.49	128	38.76	39.85	20	30,380	0.07%	大買/大賣/
2020/02/07	7	39.31	0	0.00	38.90	7	30,561	0.02%
2020/02/06	4	39.83	2	40.30	40.20	2	30,529	0.01%
2020/02/05	57	39.72	28	39.78	39.15	29	30,330	0.10%
2020/02/04	22	39.08	21	39.23	40.25	1	29,924	0.00%
2020/02/03	7	36.71	79	35.75	36.75	-72	29,326	-0.25%
2020/01/31	60	39.16	52	37.67	38.65	8	29,221	0.03%
2020/01/30	36	40.43	1	40.40	40.35	35	28,739	0.12%
2020/01/20	10	44.12	18	44.38	44.80	-8	28,516	-0.03%
2020/01/17	10	43.47	0	0.00	43.25	10	28,408	0.04%
2020/01/16	35	44.09	1	43.85	43.60	34	28,750	0.12%
2020/01/15	43	44.86	24	44.76	44.75	19	28,458	0.07%
2020/01/14	10	45.58	59	45.24	45.40	-49	29,106	-0.17%
2020/01/13	10	43.21	43	43.48	43.90	-33	28,019	-0.12%
2020/01/10	20	41.68	26	42.21	42.40	-6	27,883	-0.02%
2020/01/09	16	41.15	12	41.11	41.05	4	28,095	0.01%
2020/01/08	12	40.55	16	40.37	40.45	-4	28,732	-0.01%
2020/01/07	16	41.39	10	41.48	41.30	6	29,020	0.02%
2020/01/06	16	41.42	3	41.50	41.35	13	29,488	0.04%
2020/01/03	10	43.06	17	43.22	42.50	-7	29,657	-0.02%
2020/01/02	10	42.92	22	43.15	43.60	-12	29,556	-0.04%
2019/12/31	2	41.98	11	41.98	42.00	-9	29,407	-0.03%
2019/12/30	6	41.72	0	0.00	41.80	6	29,720	0.02%
2019/12/27	35	41.54	26	41.60	41.65	9	29,875	0.03%
2019/12/26	6	41.19	7	41.13	41.10	-1	30,009	0.00%
2019/12/25	39	41.70	38	41.37	41.50	1	30,110	0.00%
2019/12/24	50	41.79	26	41.18	42.25	24	30,221	0.08%
2019/12/23	27	42.74	38	42.47	41.50	-11	29,838	-0.04%
2019/12/20	19	43.45	25	43.85	44.10	-6	29,535	-0.02%
2019/12/19	40	44.00	37	44.22	43.90	3	29,698	0.01%
2019/12/18	25	45.10	11	44.78	44.80	14	29,918	0.05%
2019/12/17	29	45.92	27	45.91	45.75	2	30,235	0.01%
2019/12/16	11	44.45	17	45.16	45.40	-6	30,282	-0.02%
2019/12/13	31	44.43	27	44.54	44.30	4	30,577	0.01%
2019/12/12	2	44.75	14	44.72	44.75	-12	30,970	-0.04%
2019/12/11	6	43.95	3	44.15	43.90	3	31,881	0.01%
2019/12/10	13	43.62	9	43.57	44.00	4	32,413	0.01%
2019/12/09	16	44.80	11	44.39	44.35	5	32,396	0.02%
2019/12/06	26	44.94	15	44.79	44.75	11	33,039	0.03%
2019/12/05	0	0.00	6	44.95	44.60	-6	33,533	-0.02%
2019/12/04	3	44.20	0	0.00	44.20	3	34,215	0.01%
2019/12/03	6	44.40	8	44.28	44.80	-2	36,255	-0.01%
2019/12/02	56	44.43	4	44.29	44.15	52	36,548	0.14%
2019/11/29	12	46.30	5	46.13	46.15	7	37,032	0.02%
2019/11/28	33	47.33	14	48.14	47.00	19	36,977	0.05%
2019/11/27	48	47.11	50	47.15	47.00	-2	36,689	-0.01%
2019/11/26	20	46.71	16	46.73	46.35	4	36,692	0.01%
2019/11/25	27	46.74	11	46.37	46.35	16	36,504	0.04%
2019/11/22	18	47.21	3	47.65	47.00	15	36,500	0.04%
2019/11/21	75	48.15	89	48.06	48.00	-14	36,640	-0.04%
2019/11/20	5	48.57	36	48.31	48.80	-31	37,003	-0.08%
2019/11/19	24	48.89	28	48.56	48.55	-4	37,762	-0.01%
2019/11/18	15	49.31	54	49.64	49.65	-39	37,745	-0.10%
2019/11/15	116	49.63	129	48.84	48.50	-13	37,910	-0.03%	大買/大賣/
2019/11/14	52	48.43	16	48.37	48.10	36	37,402	0.10%
2019/11/13	32	48.42	14	48.60	48.30	18	37,744	0.05%
2019/11/12	5	47.78	39	49.07	50.00	-34	38,117	-0.09%
2019/11/11	19	47.26	35	47.74	47.10	-16	38,339	-0.04%
2019/11/08	15	45.85	15	45.96	46.00	0	37,832	0.00%
2019/11/07	10	45.61	9	45.43	45.90	1	38,154	0.00%
2019/11/06	114	45.75	41	45.43	45.20	73	38,583	0.19%	大買/
2019/11/05	14	47.71	4	48.15	47.50	10	38,615	0.03%
2019/11/04	10	47.47	13	47.63	47.40	-3	39,116	-0.01%
2019/11/01	5	46.92	0	0.00	47.20	5	39,316	0.01%
2019/10/31	48	47.75	10	47.45	47.15	38	40,213	0.09%
2019/10/30	20	48.23	20	48.04	48.25	0	40,268	0.00%
2019/10/29	11	47.09	10	47.13	46.90	1	40,202	0.00%
2019/10/28	29	47.62	6	47.70	47.50	23	40,359	0.06%
2019/10/25	6	48.02	10	48.20	48.20	-4	40,460	-0.01%
2019/10/24	42	48.72	27	48.66	48.15	15	40,493	0.04%
2019/10/23	12	48.01	37	48.09	48.25	-25	40,302	-0.06%
2019/10/22	34	47.41	221	47.99	48.25	-187	40,503	-0.46%	大賣/鉅額交易
2019/10/21	10	46.00	22	45.95	45.85	-12	40,114	-0.03%
2019/10/18	90	46.55	11	46.47	46.20	79	40,718	0.19%
2019/10/17	19	47.04	6	47.58	47.00	13	42,029	0.03%
2019/10/16	8	47.25	82	47.61	47.80	-74	43,605	-0.17%
2019/10/15	3	46.80	20	46.90	46.55	-17	43,671	-0.04%
2019/10/14	0	0.00	62	45.09	46.35	-62	43,508	-0.14%
2019/10/09	111	43.86	31	43.67	43.10	80	43,186	0.19%	大買/
2019/10/08	50	46.11	2	45.78	45.60	48	43,288	0.11%
2019/10/07	40	45.88	91	46.53	46.40	-51	43,819	-0.12%
2019/10/04	30	45.55	37	45.74	45.30	-7	44,048	-0.02%
2019/10/03	10	43.99	7	44.21	45.15	3	44,257	0.01%
2019/10/02	9	44.01	11	44.56	44.80	-2	44,342	0.00%
2019/10/01	7	43.87	7	44.39	44.20	0	44,433	0.00%
2019/09/27	19	44.12	9	44.60	43.65	10	44,569	0.02%
2019/09/26	23	45.54	36	45.66	45.20	-13	44,804	-0.03%
2019/09/25	50	45.47	4	45.50	45.50	46	45,212	0.10%
2019/09/24	32	47.24	58	47.29	46.65	-26	45,998	-0.06%
2019/09/23	30	46.90	36	47.71	47.65	-6	46,264	-0.01%
2019/09/20	20	45.91	21	46.43	46.50	-1	46,602	0.00%
2019/09/19	26	46.34	28	46.56	46.50	-2	46,573	0.00%
2019/09/18	29	46.30	25	46.35	46.30	4	46,481	0.01%
2019/09/17	36	46.24	15	46.69	46.10	21	46,224	0.05%
2019/09/16	51	45.35	127	45.40	46.80	-76	46,336	-0.16%	大賣/
2019/09/12	55	44.36	32	44.48	44.95	23	46,632	0.05%
2019/09/11	11	43.45	11	43.42	43.25	0	47,238	0.00%
2019/09/10	120	43.55	4	43.35	43.05	116	47,453	0.24%	大買/鉅額交易
2019/09/09	9	44.41	18	44.46	44.80	-9	47,335	-0.02%
2019/09/06	45	44.38	8	44.61	43.85	37	47,198	0.08%
2019/09/05	32	44.08	105.1	43.65	44.65	-73.1	46,991	-0.16%	大賣/
2019/09/04	10	40.76	17	40.88	41.25	-7	45,506	-0.02%
2019/09/03	17	40.64	58	41.69	39.80	-41	46,523	-0.09%
2019/09/02	6.1	39.69	19	39.80	40.00	-12.9	46,195	-0.03%
2019/08/30	48	39.79	3	39.73	39.05	45	46,240	0.10%
2019/08/29	1	39.35	5	39.18	39.05	-4	46,775	-0.01%
2019/08/28	16	38.78	21	38.68	38.85	-5	46,957	-0.01%
2019/08/27	22	38.97	25	39.34	38.55	-3	47,307	-0.01%
2019/08/26	40	39.11	9	38.93	38.80	31	47,564	0.07%
2019/08/23	18	40.67	15	40.75	40.65	3	47,781	0.01%
2019/08/22	26	40.96	102	40.89	41.10	-76	47,682	-0.16%	大賣/
2019/08/21	18	39.61	6	39.85	39.55	12	46,899	0.03%
2019/08/20	77	40.00	44	40.37	39.90	33	47,010	0.07%
2019/08/19	3	39.60	11	39.60	39.70	-8	47,277	-0.02%
2019/08/16	49	39.76	16	39.79	39.25	33	48,111	0.07%
2019/08/15	25	39.04	56	39.47	39.85	-31	48,224	-0.06%
2019/08/14	37	39.31	74	39.42	39.00	-37	47,799	-0.08%
2019/08/13	15	37.25	14	37.37	37.10	1	47,419	0.00%
2019/08/12	9	38.21	10	38.14	38.05	-1	48,458	0.00%
2019/08/08	3	37.48	30	37.81	38.15	-27	49,224	-0.05%
2019/08/07	52	36.58	24	36.88	36.35	28	49,545	0.06%
2019/08/06	32	34.75	7	35.64	35.75	25	49,334	0.05%
2019/08/05	9	36.80	65	36.23	35.90	-56	49,294	-0.11%
2019/08/02	19	35.92	21	36.01	36.65	-2	49,868	0.00%
2019/08/01	4	37.53	3	37.42	37.25	1	49,421	0.00%
2019/07/31	32	38.42	11	38.82	38.00	21	49,781	0.04%
2019/07/30	16	38.72	12	39.26	38.70	4	49,785	0.01%
2019/07/29	16	40.37	9	40.89	40.20	7	50,021	0.01%
2019/07/26	55	41.03	12	41.14	41.15	43	50,057	0.09%
2019/07/25	24	40.90	45	40.87	40.60	-21	50,000	-0.04%
2019/07/24	18	40.36	9	40.03	39.50	9	50,101	0.02%
2019/07/23	134	40.78	43.2	40.75	40.20	90.8	50,660	0.18%	大買/
2019/07/22	82.2	41.08	29	41.29	41.75	53.2	50,543	0.11%
2019/07/19	91	41.11	62	41.46	40.60	29	50,467	0.06%
2019/07/18	39	39.16	145	38.94	39.50	-106	49,616	-0.21%	大賣/鉅額交易
2019/07/17	14	37.46	30	37.67	37.15	-16	48,002	-0.03%
2019/07/16	9	36.87	11	37.26	36.85	-2	47,536	0.00%
2019/07/15	13	36.57	17	37.17	37.20	-4	48,060	-0.01%
2019/07/12	25	37.08	17	37.03	36.70	8	48,068	0.02%
2019/07/11	3	37.20	19	37.05	37.50	-16	47,836	-0.03%
2019/07/10	13	36.01	5	36.08	35.80	8	47,672	0.02%
2019/07/09	28	36.11	3	36.40	35.30	25	47,496	0.05%
2019/07/08	21	37.01	4	37.03	37.15	17	47,678	0.04%
2019/07/05	16	37.27	10	37.39	37.45	6	48,388	0.01%
2019/07/04	27	37.45	34	37.36	37.30	-7	49,413	-0.01%
2019/07/03	27	37.58	18	37.76	37.20	9	50,337	0.02%
2019/07/02	24	38.52	29	38.38	38.50	-5	51,725	-0.01%
2019/07/01	0	0.00	70	38.35	38.75	-70	52,740	-0.13%
2019/06/28	27	35.69	12	35.68	35.25	15	52,305	0.03%
2019/06/27	12	35.03	35	35.35	35.50	-23	53,133	-0.04%
2019/06/26	107	34.35	7.2	34.43	34.50	99.8	53,161	0.19%	大買/
2019/06/25	11	33.96	0	0.00	34.00	11	53,193	0.02%
2019/06/24	23	34.26	3	34.27	34.60	20	53,604	0.04%
2019/06/21	23	34.87	15	35.19	34.55	8	54,627	0.01%
2019/06/20	48	35.43	14	35.45	35.40	34	54,301	0.06%
2019/06/19	0	0.00	143	34.01	34.75	-143	53,334	-0.27%	大賣/鉅額交易
2019/06/18	33	31.42	34	31.29	31.60	-1	52,857	0.00%
2019/06/17	44	32.11	15	32.31	32.00	29	53,956	0.05%
2019/06/14	21	32.14	6	32.13	31.80	15	54,160	0.03%
2019/06/13	14	32.99	5	32.93	32.60	9	54,797	0.02%
2019/06/12	53	33.16	13	33.34	32.95	40	54,846	0.07%
2019/06/11	25	32.30	82	32.94	33.50	-57	54,597	-0.10%
2019/06/10	10	30.08	59	30.06	31.00	-49	53,189	-0.09%
2019/06/06	9	28.64	0	0.00	28.65	9	52,550	0.02%
2019/06/05	37	29.64	42	30.17	28.70	-5	52,461	-0.01%
2019/06/04	0	29.45	7	29.46	29.45	-7	52,060	-0.01%
2019/06/03	26	28.88	3	29.02	28.70	23	52,433	0.04%
2019/05/31	15	29.56	33	29.55	29.95	-18	52,430	-0.03%
2019/05/30	9	28.99	9	28.71	28.60	0	52,743	0.00%
2019/05/29	9	27.44	11	28.29	28.65	-2	52,975	0.00%
2019/05/28	5	28.13	4	28.35	28.00	1	52,718	0.00%
2019/05/27	15	28.10	0	0.00	28.15	15	52,957	0.03%
2019/05/24	27	28.46	9	28.67	28.00	18	52,971	0.03%
2019/05/23	44.4	28.69	31	28.65	28.30	13.4	52,209	0.03%
2019/05/22	30.2	30.95	19	31.90	30.45	11.2	51,339	0.02%
2019/05/21	17	30.67	24	30.94	31.15	-7	50,851	-0.01%
2019/05/20	27	30.76	17	30.84	30.45	10	50,485	0.02%
2019/05/17	61	32.19	41.1	32.98	31.60	19.9	49,911	0.04%
2019/05/16	66.2	36.10	2	36.55	34.70	64.2	48,884	0.13%
2019/05/15	2	37.13	61	36.38	37.50	-59	48,004	-0.12%
2019/05/14	37	35.34	19.2	35.49	35.00	17.8	47,407	0.04%
2019/05/13	15	35.07	51	35.48	35.80	-36	47,291	-0.08%
2019/05/10	48	34.41	21	34.79	34.40	27	47,036	0.06%
2019/05/09	25	34.16	2	35.30	33.80	23	46,479	0.05%
2019/05/08	33	35.60	53	35.33	35.60	-20	46,563	-0.04%
2019/05/07	10	34.25	23	34.47	34.55	-13	46,466	-0.03%
2019/05/06	14.2	32.70	28	32.88	33.05	-13.8	46,278	-0.03%
2019/05/03	2	34.58	5	34.74	34.80	-3	46,117	-0.01%
2019/05/02	5.2	34.07	1	34.45	34.40	4.2	46,079	0.01%
2019/04/30	19	33.49	28	33.88	34.45	-9	46,322	-0.02%
2019/04/29	13	33.30	8	32.63	32.50	5	45,976	0.01%
2019/04/26	36	36.55	7	37.06	36.05	29	45,347	0.06%
2019/04/25	8	37.04	7	37.73	37.95	1	44,961	0.00%
2019/04/24	2	37.40	36	37.49	37.95	-34	44,559	-0.08%
2019/04/23	10	36.28	1	36.80	36.25	9	44,060	0.02%
2019/04/22	27	37.74	2	37.90	37.60	25	44,178	0.06%
2019/04/19	29	37.66	60	38.56	37.60	-31	44,972	-0.07%
2019/04/18	8	37.73	17	37.64	37.00	-9	44,786	-0.02%
2019/04/17	33	38.23	34	37.62	37.55	-1	46,337	0.00%
2019/04/16	67	37.95	65	38.46	37.25	2	46,299	0.00%
2019/04/15	46	36.99	6	37.03	37.10	40	46,543	0.09%
2019/04/12	7	36.71	8	37.44	36.70	-1	47,031	0.00%
2019/04/11	16	36.29	6	36.86	36.25	10	47,585	0.02%
2019/04/10	47	36.82	34	37.11	36.00	13	47,233	0.03%
2019/04/09	64	37.85	6	37.16	36.35	58	46,493	0.12%
2019/04/08	74	37.89	94.5	38.85	39.25	-20.5	46,201	-0.04%
2019/04/03	45	34.91	161	34.19	36.05	-116	44,730	-0.26%	大賣/鉅額交易
2019/04/02	45	32.50	33	32.77	32.95	12	43,720	0.03%
2019/04/01	69	31.17	123	31.44	32.30	-54	43,301	-0.12%	大賣/
2019/03/29	36	29.73	31	29.78	29.60	5	41,989	0.01%
2019/03/28	26	29.41	18	29.75	29.90	8	41,685	0.02%
2019/03/27	4	29.00	24	29.44	29.65	-20	42,032	-0.05%
2019/03/26	113	30.05	56	29.37	28.80	57	42,145	0.14%	大買/
2019/03/25	4	29.61	49	30.01	30.30	-45	41,759	-0.11%
2019/03/22	26	29.93	10	29.85	29.85	16	42,580	0.04%
2019/03/21	40	29.78	41	30.10	30.15	-1	43,142	0.00%
2019/03/20	63	28.82	125	29.32	29.20	-62	43,479	-0.14%	大賣/
2019/03/19	75	28.27	53	28.25	27.80	22	43,091	0.05%
2019/03/18	12	27.59	55	27.70	28.45	-43	43,621	-0.10%
2019/03/15	33	26.08	18	26.36	25.90	15	44,889	0.03%
2019/03/14	23	25.58	21	25.43	25.45	2	45,411	0.00%
2019/03/13	0	0.00	1	24.80	24.90	-1	45,916	0.00%
2019/03/12	5	24.93	2	24.98	24.80	3	46,127	0.01%
2019/03/11	1	24.80	3	24.60	24.40	-2	46,637	0.00%
2019/03/08	20	24.74	8	24.78	24.90	12	47,477	0.03%
2019/03/07	10	25.21	16	25.46	25.25	-6	48,383	-0.01%
2019/03/06	5	24.50	19	24.65	24.65	-14	48,546	-0.03%
2019/03/05	35	24.82	4	25.18	24.60	31	48,447	0.06%
2019/03/04	0	0.00	38	25.05	26.25	-38	48,144	-0.08%
2019/02/27	1	24.10	5	24.30	24.10	-4	47,438	-0.01%
2019/02/26	51	24.81	34	24.53	24.25	17	47,534	0.04%
2019/02/25	31	23.60	47	24.14	24.55	-16	47,565	-0.03%
2019/02/22	10	23.40	0	0.00	23.15	10	47,565	0.02%
2019/02/21	1	23.50	1	23.50	23.45	0	47,940	0.00%
2019/02/20	30	23.79	24	23.48	23.45	6	48,306	0.01%
2019/02/19	13	23.91	11	23.89	23.90	2	49,978	0.00%
2019/02/18	27	24.38	9	24.85	23.70	18	51,142	0.04%
2019/02/15	3	23.80	20	24.30	24.20	-17	51,091	-0.03%
2019/02/14	0	0.00	20	24.25	24.20	-20	51,262	-0.04%
2019/02/13	8	24.04	36	24.13	24.10	-28	51,254	-0.05%
2019/02/12	11	23.61	28	23.67	23.50	-17	50,880	-0.03%
2019/02/11	4	23.05	8	23.23	23.25	-4	50,453	-0.01%
2019/01/30	3	23.02	20	22.88	22.50	-17	50,157	-0.03%
2019/01/29	11	22.67	25	22.66	22.85	-14	49,844	-0.03%
2019/01/28	17	22.41	28	22.57	22.35	-11	49,256	-0.02%
2019/01/25	3	21.77	22	21.78	21.70	-19	48,865	-0.04%
2019/01/24	7	21.63	13	21.60	21.60	-6	48,687	-0.01%
2019/01/23	14	21.11	8	21.10	21.15	6	48,309	0.01%
2019/01/22	32	21.37	11	21.26	21.35	21	48,270	0.04%
2019/01/21	14	22.27	9	22.14	22.10	5	48,107	0.01%
2019/01/18	30	21.69	84	22.02	22.15	-54	47,932	-0.11%
2019/01/17	27	21.51	21	21.60	21.45	6	47,527	0.01%
2019/01/16	20	21.51	22	21.44	21.55	-2	47,486	0.00%
2019/01/15	14	21.11	13	21.35	21.10	1	47,224	0.00%
2019/01/14	32	20.81	35	21.09	21.05	-3	47,003	-0.01%
2019/01/11	65	21.36	61	21.22	21.20	4	46,587	0.01%
2019/01/10	45	22.08	11	22.24	22.10	34	45,563	0.07%
2019/01/09	103	22.62	8	22.52	22.05	95	45,111	0.21%	大買/
2019/01/08	24	24.37	22	24.37	24.45	2	43,553	0.00%
2019/01/07	35	24.42	10	24.59	24.10	25	43,384	0.06%
2019/01/04	36	23.87	20	23.79	23.90	16	42,886	0.04%
2019/01/03	25	23.89	81.3	23.87	24.20	-56.3	42,612	-0.13%
2019/01/02	22	22.74	44	23.01	23.10	-22	42,096	-0.05%
2018/12/28	51	23.09	23	22.39	22.30	28	41,712	0.07%
2018/12/27	29	22.69	68	22.70	23.20	-39	41,775	-0.09%
2018/12/26	23	21.54	11	21.89	21.20	12	40,818	0.03%
2018/12/25	31	22.32	20	22.50	22.05	11	40,503	0.03%
2018/12/24	2	23.08	9	22.96	23.45	-7	40,305	-0.02%
2018/12/22	1	22.65	3	22.53	22.60	-2	40,166	0.00%
2018/12/21	29	22.95	15	22.99	22.90	14	40,995	0.03%
2018/12/20	14	22.69	14	22.35	22.95	0	40,686	0.00%
2018/12/19	36	23.02	109	22.73	22.25	-73	40,167	-0.18%	大賣/
2018/12/18	11	22.76	44	22.70	23.10	-33	40,020	-0.08%
2018/12/17	45	22.88	54	22.84	22.45	-9	39,933	-0.02%
2018/12/14	10	22.96	96	23.14	22.60	-86	39,015	-0.22%
2018/12/13	60	23.11	39	23.32	22.95	21	38,567	0.05%
2018/12/12	133	23.95	41	24.80	24.20	92	38,480	0.24%	大買/
2018/12/11	60	24.70	46	24.67	24.65	14	39,611	0.04%
2018/12/10	89	23.94	129	24.18	24.45	-40	39,067	-0.10%	大賣/
2018/12/07	9	22.67	66	22.67	23.35	-57	37,090	-0.15%
2018/12/06	18	21.73	26	21.82	21.25	-8	36,201	-0.02%
2018/12/05	20	22.49	10	22.66	22.90	10	35,368	0.03%
2018/12/04	24	22.23	33	22.79	22.55	-9	35,143	-0.03%
2018/12/03	64	22.47	36	22.51	22.75	28	34,558	0.08%
2018/11/30	13	20.78	105	21.41	21.15	-92	33,688	-0.27%	大賣/
2018/11/29	14	20.26	118	20.27	20.00	-104	32,619	-0.32%	大賣/鉅額交易
2018/11/28	5	19.84	14	19.94	19.95	-9	32,253	-0.03%
2018/11/27	12	19.48	33	19.80	20.00	-21	32,012	-0.07%
2018/11/26	57	18.74	3	18.77	18.75	54	31,484	0.17%
2018/11/23	21	18.62	0	0.00	18.70	21	31,339	0.07%
2018/11/22	14	19.02	12	19.32	18.65	2	31,097	0.01%
2018/11/21	11	19.94	80	19.84	20.05	-69	30,694	-0.22%
2018/11/20	72	19.79	6	19.83	19.95	66	30,241	0.22%
2018/11/19	7	19.94	93	19.73	19.80	-86	30,093	-0.29%
2018/11/16	23	19.64	28	19.60	19.65	-5	30,298	-0.02%
2018/11/15	9	18.01	31	18.45	18.70	-22	28,350	-0.08%
2018/11/14	7	16.97	18	16.75	17.00	-11	26,927	-0.04%
2018/11/13	15	16.64	11	16.70	16.85	4	26,700	0.01%
2018/11/12	15	16.49	29	16.72	16.70	-14	26,521	-0.05%
2018/11/09	7	16.08	0	0.00	16.15	7	26,558	0.03%
2018/11/08	4	16.08	7	16.23	15.80	-3	26,801	-0.01%
2018/11/07	4	15.83	1	16.10	16.10	3	27,035	0.01%
2018/11/06	1	15.80	0	0.00	15.45	1	27,593	0.00%
2018/11/05	1	15.75	2	15.80	16.00	-1	27,724	0.00%
2018/11/02	15	15.82	26	15.87	15.60	-11	28,102	-0.04%
2018/11/01	11	15.10	11	15.46	15.60	0	27,894	0.00%
2018/10/31	0	0.00	18	15.16	15.05	-18	27,747	-0.06%
2018/10/30	9	14.45	8	14.48	14.65	1	27,564	0.00%
2018/10/29	17	15.02	182	15.42	14.60	-165	27,263	-0.61%	大賣/鉅額交易
2018/10/26	40	16.08	26	15.95	15.90	14	26,957	0.05%
2018/10/25	10	15.91	4	16.04	16.00	6	26,810	0.02%
2018/10/24	1	16.45	15	16.44	16.45	-14	26,656	-0.05%
2018/10/23	1	16.10	0	0.00	16.00	1	26,467	0.00%
2018/10/19	14	16.08	25	16.00	16.20	-11	26,532	-0.04%
2018/10/18	2	16.10	16	16.34	16.60	-14	26,337	-0.05%
2018/10/17	11	16.20	82	16.25	16.05	-71	26,163	-0.27%
2018/10/16	5	15.75	70	15.90	15.85	-65	25,958	-0.25%
2018/10/15	26	16.23	51	16.05	16.30	-25	25,623	-0.10%
2018/10/12	217	16.35	2	16.10	16.45	215	25,490	0.84%	大買/鉅額交易
2018/10/11	11	15.88	49	15.94	15.80	-38	25,153	-0.15%
2018/10/09	57	18.23	117	17.78	17.55	-60	24,461	-0.25%	大賣/
2018/10/08	28	18.71	25	19.02	19.20	3	23,636	0.01%
2018/10/05	46	18.77	41	18.38	18.65	5	23,400	0.02%
2018/10/04	6	19.06	16	19.20	19.15	-10	22,736	-0.04%
2018/10/03	31	19.53	11	19.78	19.50	20	22,549	0.09%
2018/10/02	34	19.57	6	19.74	19.55	28	22,337	0.13%
2018/10/01	2	20.10	10	20.12	20.15	-8	21,979	-0.04%
2018/09/28	38	20.15	30	20.25	20.05	8	21,947	0.04%
2018/09/27	43	19.68	18	19.78	19.55	25	21,033	0.12%
2018/09/26	8	19.91	3	19.98	20.00	5	20,762	0.02%
2018/09/25	38	19.95	14	19.81	20.30	24	20,528	0.12%
2018/09/21	15	18.94	12	18.98	19.10	3	19,851	0.02%
2018/09/20	2	19.95	1	19.80	19.75	1	18,981	0.01%
2018/09/19	188	20.41	184	20.10	19.70	4	18,655	0.02%	大買/大賣/
2018/09/18	267	20.13	259	20.28	19.85	8	18,040	0.04%	大買/大賣/
2018/09/17	31	19.99	37	20.03	20.05	-6	17,160	-0.03%
2018/09/14	8	18.66	118	18.80	19.00	-110	14,851	-0.74%	大賣/鉅額交易
2018/09/13	40	18.31	15	18.32	18.15	25	14,092	0.18%
2018/09/12	6	17.89	29	17.97	18.15	-23	13,716	-0.17%
2018/09/11	2	17.35	27	17.36	17.70	-25	13,564	-0.18%
2018/09/10	21	16.99	35	17.05	16.90	-14	13,926	-0.10%
2018/09/07	5	17.75	11	17.88	17.60	-6	15,843	-0.04%
2018/09/06	105	18.35	112	18.08	18.00	-7	16,187	-0.04%	大買/大賣/
2018/09/05	2	18.30	6	18.33	18.20	-4	16,433	-0.02%
2018/09/04	40	18.21	61	18.13	18.10	-21	16,252	-0.13%
2018/09/03	0	0.00	1	17.80	17.75	-1	15,655	-0.01%
2018/08/31	10	17.68	20	17.60	17.60	-10	15,537	-0.06%
2018/08/30	41	17.82	0	0.00	17.80	41	15,546	0.26%
2018/08/29	1	18.05	10	17.95	17.85	-9	15,551	-0.06%
2018/08/28	30	18.21	23	18.11	18.00	7	15,641	0.04%
2018/08/27	10	17.95	10	17.90	17.95	0	15,741	0.00%
2018/08/24	15	17.92	19	17.88	18.00	-4	15,638	-0.03%
2018/08/23	27	18.13	58	17.92	18.20	-31	15,332	-0.20%
2018/08/22	2	17.10	0	0.00	17.20	2	14,617	0.01%
2018/08/21	4	16.95	0	0.00	17.15	4	14,688	0.03%
2018/08/20	5	16.95	10	17.13	17.00	-5	14,688	-0.03%
2018/08/17	15	17.77	15	17.92	17.60	0	14,521	0.00%
2018/08/16	4	17.80	7	17.74	17.85	-3	14,172	-0.02%
2018/08/15	7	17.54	4	17.43	17.25	3	13,676	0.02%
2018/08/14	43	17.28	31	17.36	17.40	12	13,305	0.09%
2018/08/13	21	16.81	46	17.13	17.10	-25	13,070	-0.19%
2018/08/10	9	16.73	12	16.81	16.65	-3	12,408	-0.02%
2018/08/09	68	16.80	84	16.83	17.00	-16	12,170	-0.13%
2018/08/08	3	16.15	0	0.00	16.10	3	11,779	0.03%
2018/08/07	50	16.10	0	0.00	16.20	50	12,010	0.42%
2018/08/06	0	0.00	5	16.15	16.15	-5	12,129	-0.04%
2018/08/03	6	15.93	0	0.00	16.10	6	12,175	0.05%
2018/08/02	37	15.95	4	16.25	15.95	33	12,278	0.27%
2018/07/31	24	16.25	0	0.00	16.25	24	12,376	0.19%
2018/07/30	82	16.26	0	0.00	16.40	82	12,401	0.66%
2018/07/27	7	16.51	2	16.60	16.70	5	12,434	0.04%
2018/07/26	3	16.52	0	0.00	16.35	3	12,468	0.02%
2018/07/25	5	16.60	13	16.58	16.55	-8	12,586	-0.06%
2018/07/23	0	0.00	20	16.30	16.40	-20	12,732	-0.16%
2018/07/20	2	16.30	5	16.30	16.40	-3	12,842	-0.02%
2018/07/19	28	16.49	10	16.53	16.45	18	13,167	0.14%
2018/07/18	5	16.25	3	16.28	16.35	2	13,360	0.01%
2018/07/17	5	16.10	5	16.10	16.10	0	13,385	0.00%
2018/07/16	2	16.25	12	16.27	16.20	-10	13,548	-0.07%
2018/07/13	14	16.09	0	0.00	16.20	14	13,757	0.10%
2018/07/12	0	0.00	2	16.05	16.10	-2	13,823	-0.01%
2018/07/10	23	16.04	8	15.93	15.95	15	13,873	0.11%
2018/07/09	9	15.61	12	15.51	15.50	-3	13,935	-0.02%
2018/07/06	18	15.81	5	16.00	15.40	13	14,054	0.09%
2018/07/05	12	16.00	4	16.03	16.15	8	13,880	0.06%
2018/07/03	2	15.85	4	16.30	15.80	-2	13,830	-0.01%
2018/07/02	0	0.00	5	16.40	16.20	-5	13,791	-0.04%
2018/06/28	10	16.40	0	0.00	16.10	10	13,784	0.07%
2018/06/27	0	0.00	15	16.42	16.20	-15	13,772	-0.11%
2018/06/26	35	16.53	2	16.48	16.40	33	13,846	0.24%
2018/06/25	0	0.00	5	17.00	16.90	-5	13,926	-0.04%
2018/06/22	1	16.95	0	0.00	16.90	1	14,169	0.01%
2018/06/21	5	17.15	6	17.24	17.10	-1	14,225	-0.01%
2018/06/20	4	17.24	12	17.37	17.20	-8	14,345	-0.06%
2018/06/19	32	17.68	22	17.58	17.40	10	14,405	0.07%
2018/06/15	140	18.53	112	18.73	17.70	28	14,212	0.20%	大買/大賣/
2018/06/14	7	17.54	12	17.28	17.70	-5	12,301	-0.04%
2018/06/13	19	17.45	17	17.39	17.15	2	12,135	0.02%
2018/06/12	15	17.20	0	0.00	17.05	15	11,916	0.13%
2018/06/11	5	17.15	0	0.00	17.10	5	12,169	0.04%
2018/06/08	15	17.17	0	0.00	17.15	15	12,277	0.12%
2018/06/07	15	17.22	20	17.13	17.10	-5	12,593	-0.04%
2018/06/06	1	17.25	0	0.00	17.25	1	12,775	0.01%
2018/06/05	12	17.30	0	0.00	17.25	12	12,917	0.09%
2018/06/04	13	17.27	17	17.32	17.60	-4	13,377	-0.03%
2018/06/01	10	16.83	2	16.80	16.80	8	13,253	0.06%
2018/05/31	0	0.00	21	16.97	16.80	-21	13,361	-0.16%
2018/05/30	42	16.81	0	0.00	16.80	42	13,572	0.31%
2018/05/29	20	17.03	0	0.00	17.05	20	13,743	0.15%
2018/05/28	1	17.40	0	0.00	17.40	1	14,087	0.01%
2018/05/24	5	17.50	0	0.00	17.40	5	14,560	0.03%
2018/05/22	0	0.00	4	17.50	17.50	-4	15,826	-0.03%
2018/05/21	2	17.50	3	17.50	17.65	-1	16,406	-0.01%
2018/05/18	19	17.13	0	0.00	17.05	19	16,817	0.11%
2018/05/17	10	17.50	1	17.55	17.50	9	17,382	0.05%
2018/05/16	2	17.50	30	17.50	17.50	-28	17,687	-0.16%
2018/05/15	11	17.36	12	17.42	17.35	-1	18,190	-0.01%
2018/05/14	3	17.37	10	17.20	17.15	-7	19,184	-0.04%
2018/05/11	10	17.20	0	0.00	17.15	10	19,930	0.05%
2018/05/10	1	17.20	10	17.40	17.35	-9	20,996	-0.04%
2018/05/09	10	17.15	3	17.30	17.15	7	21,965	0.03%
2018/05/08	6	17.25	0	0.00	17.20	6	24,181	0.02%
2018/05/07	1	17.00	10	16.85	16.85	-9	25,602	-0.04%
2018/05/04	12	17.05	21	16.96	16.75	-9	27,077	-0.03%
2018/05/03	10	17.35	11	17.40	17.25	-1	28,152	0.00%
2018/05/02	10	17.10	0	0.00	17.05	10	29,687	0.03%
2018/04/30	14	16.81	33	16.88	16.80	-19	29,843	-0.06%
2018/04/27	3	16.67	12	16.87	16.50	-9	30,038	-0.03%
2018/04/26	3	16.77	10	16.97	16.60	-7	30,253	-0.02%
2018/04/25	16	16.46	5	16.35	16.80	11	30,650	0.04%
2018/04/24	19	17.14	6	17.46	16.90	13	30,719	0.04%
2018/04/23	10	18.00	4	17.98	17.95	6	31,375	0.02%
2018/04/20	1	18.40	0	0.00	18.25	1	31,439	0.00%
2018/04/19	36	18.44	10	18.20	18.20	26	31,528	0.08%
2018/04/18	11	18.06	12	18.41	18.05	-1	31,638	0.00%
2018/04/17	13	18.22	0	0.00	18.05	13	31,653	0.04%
2018/04/16	0	0.00	18	18.49	18.35	-18	31,826	-0.06%
2018/04/13	8	18.89	3	18.78	18.75	5	32,570	0.02%
2018/04/12	7	18.47	2	18.65	18.65	5	32,799	0.02%
2018/04/11	5	18.10	20	18.18	18.00	-15	32,798	-0.05%
2018/04/10	0	0.00	4	18.19	18.10	-4	32,831	-0.01%
2018/04/09	5	18.20	0	0.00	18.15	5	32,971	0.02%
2018/04/03	0	0.00	17	18.59	18.55	-17	33,070	-0.05%
2018/04/02	5	18.75	4	19.00	18.75	1	33,166	0.00%
2018/03/31	3	19.00	0	0.00	18.85	3	33,427	0.01%
2018/03/30	11	18.90	11	18.94	18.85	0	33,583	0.00%
2018/03/29	13	18.87	6	18.88	18.85	7	33,733	0.02%
2018/03/28	11	19.36	15	19.39	19.20	-4	33,833	-0.01%
2018/03/27	10	19.22	59	19.12	19.65	-49	33,767	-0.15%
2018/03/26	4	19.08	1	18.90	18.90	3	33,654	0.01%
2018/03/22	16	19.65	3	19.70	19.20	13	34,072	0.04%
2018/03/21	4	20.28	2	20.03	19.95	2	34,411	0.01%
2018/03/20	7	19.99	5	20.07	20.05	2	34,540	0.01%
2018/03/19	3	19.90	6	20.15	19.80	-3	34,878	-0.01%
2018/03/16	13	20.08	50	20.13	19.75	-37	35,823	-0.10%
2018/03/15	8	20.05	13	20.20	20.05	-5	36,500	-0.01%
2018/03/14	62	19.94	0	0.00	19.85	62	36,260	0.17%
2018/03/13	17	20.19	19	20.23	20.15	-2	36,428	-0.01%
2018/03/12	19	19.84	23	19.85	19.85	-4	36,767	-0.01%
2018/03/09	20	19.64	2	19.73	19.55	18	36,757	0.05%
2018/03/08	48	19.77	28	19.74	19.80	20	36,560	0.05%
2018/03/07	12	18.98	20	18.95	19.10	-8	35,992	-0.02%
2018/03/06	0	0.00	80	19.13	19.25	-80	35,838	-0.22%
2018/03/05	34	19.32	15	19.12	18.80	19	35,853	0.05%
2018/03/02	9	19.63	13	19.68	19.55	-4	35,579	-0.01%
2018/03/01	18	20.35	14	20.26	20.15	4	35,353	0.01%
2018/02/27	37	20.02	31	20.00	20.20	6	34,992	0.02%
2018/02/26	18	19.94	95	20.08	19.90	-77	34,738	-0.22%
2018/02/23	22	20.45	46.3	20.41	20.20	-24.3	34,638	-0.07%
2018/02/22	17	20.22	46	20.52	20.60	-29	34,304	-0.08%
2018/02/21	2	19.80	29	19.79	19.90	-27	33,667	-0.08%
2018/02/12	35	19.43	19	19.44	18.50	16	33,096	0.05%
2018/02/09	130	18.41	15	18.53	19.00	115	32,711	0.35%	大買/鉅額交易
2018/02/08	9	18.97	49	18.90	18.70	-40	32,221	-0.12%
2018/02/07	14	19.66	70	19.60	19.35	-56	31,995	-0.18%
2018/02/06	70	19.65	24	19.81	19.05	46	31,452	0.15%
2018/02/05	49	20.60	25	20.40	21.00	24	30,419	0.08%
2018/02/02	110	20.97	72	21.10	20.90	38	29,702	0.13%	大買/
2018/02/01	42	21.09	43	21.16	21.10	-1	28,889	0.00%
2018/01/31	150	20.62	157	20.73	21.20	-7	28,550	-0.02%	大買/大賣/
2018/01/30	122	20.02	107	19.98	19.60	15	26,485	0.06%	大買/大賣/
2018/01/29	60	19.25	17	19.20	19.80	43	25,279	0.17%
2018/01/26	54	18.90	20	18.84	18.55	34	24,190	0.14%
2018/01/25	33	18.21	53	18.30	18.60	-20	23,074	-0.09%
2018/01/24	3	17.60	2	17.70	17.30	1	21,455	0.00%
2018/01/23	102	17.70	25	17.55	17.70	77	21,151	0.36%	大買/
2018/01/22	9	17.29	1	17.60	17.15	8	20,782	0.04%
2018/01/19	16	18.11	18	18.04	17.85	-2	20,467	-0.01%
2018/01/18	32	17.87	16	17.93	17.85	16	19,948	0.08%
2018/01/17	23	18.12	10	18.00	17.90	13	19,607	0.07%
2018/01/16	0	0.00	10	17.40	17.55	-10	18,760	-0.05%
2018/01/15	22	17.21	3	17.35	17.10	19	18,568	0.10%
2018/01/12	0	0.00	12	17.50	17.50	-12	18,286	-0.07%
2018/01/11	3	17.25	30	17.04	17.30	-27	17,938	-0.15%
2018/01/10	3	17.00	12	17.24	16.85	-9	17,791	-0.05%
2018/01/09	32	17.65	5	17.39	17.30	27	17,540	0.15%
2018/01/08	0	0.00	29	17.04	17.15	-29	16,729	-0.17%
2018/01/05	2	16.95	20	16.90	16.90	-18	16,330	-0.11%
2018/01/03	2	16.65	0	0.00	16.60	2	16,023	0.01%
2018/01/02	12	16.75	3	16.60	16.80	9	15,821	0.06%

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

美好-蘆洲券商分點個股進出
美好-蘆洲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

美好-蘆洲 券商分點個股進出 美好-蘆洲 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

美好-蘆洲券商分點個股進出
美好-蘆洲券商分點全部個股操作績效/獲利分析