欣興 (3037)-元富-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
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－元富-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

元富-新竹券商分點個股進出
元富-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	3.6	182.94	1	184.50	182.50	2.6	13,658	0.02%
2024/06/13	4.5	186.07	3	184.33	184.00	1.5	14,080	0.01%
2024/06/12	11	184.05	3	186.00	185.50	8	14,206	0.06%
2024/06/11	1.2	183.37	1	183.00	182.50	0.2	14,181	0.00%
2024/06/07	5.1	185.50	1	185.50	184.00	4.1	14,261	0.03%
2024/06/06	2	189.50	3.7	188.89	187.50	-1.7	14,334	-0.01%
2024/06/05	3.1	185.18	1	187.00	185.50	2.1	14,363	0.01%
2024/06/04	0.2	188.25	1	188.00	187.50	-0.8	14,544	-0.01%
2024/06/03	2	191.50	1	191.00	188.50	1	14,621	0.01%
2024/05/31	1	188.00	3	186.83	182.50	-2	14,691	-0.01%
2024/05/30	1	187.51	1.4	188.00	187.50	-0.4	14,557	0.00%
2024/05/29	2.1	196.81	3.6	197.35	191.00	-1.5	14,548	-0.01%
2024/05/28	1	191.00	2	190.25	192.00	-1	14,136	-0.01%
2024/05/27	1	191.50	2	192.00	192.00	-1	14,502	-0.01%
2024/05/24	1	189.00	1	189.50	189.00	0	15,438	0.00%
2024/05/23	7	188.50	16	189.75	191.00	-9	15,954	-0.06%
2024/05/22	0	0.00	0	182.50	182.50	0	15,873	0.00%
2024/05/21	1	180.50	9	180.67	182.00	-8	16,037	-0.05%
2024/05/20	3	180.67	3	180.50	180.50	0	16,176	0.00%
2024/05/17	7	183.00	9	183.39	183.50	-2	16,378	-0.01%
2024/05/16	1.2	184.67	2	183.50	183.00	-0.8	17,068	0.00%
2024/05/15	1	182.51	9	183.11	182.50	-8	17,079	-0.05%
2024/05/14	1	183.50	7	184.21	183.50	-6	17,191	-0.03%
2024/05/13	10	186.20	1	187.50	186.50	9	17,219	0.05%
2024/05/10	2.1	190.14	2	189.00	190.00	0.1	17,236	0.00%
2024/05/09	7	190.86	2	189.50	190.50	5	17,221	0.03%
2024/05/08	8	188.00	29	185.43	189.00	-21	17,053	-0.12%
2024/05/07	6	181.75	2	183.50	182.00	4	16,965	0.02%
2024/05/06	13	183.31	19	183.74	184.00	-6	17,182	-0.03%
2024/05/03	5.1	177.53	2	178.50	176.00	3.1	17,232	0.02%
2024/05/02	11	181.04	2	182.75	178.00	9	17,587	0.05%
2024/04/30	8	184.13	2	185.00	182.00	6	17,726	0.03%
2024/04/29	13.1	183.84	7.1	183.36	184.00	6	17,823	0.03%
2024/04/26	6	186.16	1	185.00	182.50	5	18,070	0.03%
2024/04/25	20.2	186.57	23	187.43	184.00	-2.8	18,192	-0.02%
2024/04/24	4	181.75	15.2	186.11	187.00	-11.2	17,703	-0.06%
2024/04/23	5	169.60	7	170.43	170.00	-2	17,511	-0.01%
2024/04/22	7	168.00	5	169.40	167.50	2	17,483	0.01%
2024/04/19	21.2	170.77	4	174.25	170.00	17.2	17,462	0.10%
2024/04/18	11	178.05	8	178.31	178.50	3	17,256	0.02%
2024/04/17	8	176.31	11	178.27	179.00	-3	17,275	-0.02%
2024/04/16	8	177.31	7.1	179.98	177.00	0.9	17,189	0.01%
2024/04/15	6.1	183.36	3	183.50	182.50	3.1	17,092	0.02%
2024/04/12	3	193.00	4	193.13	194.00	-1	16,828	-0.01%
2024/04/11	4.1	190.62	3	191.33	192.50	1.1	16,964	0.01%
2024/04/10	6	192.50	1	194.50	191.50	5	17,078	0.03%
2024/04/09	6.1	195.25	1	197.50	193.50	5.1	17,147	0.03%
2024/04/08	5.3	198.24	7	198.86	199.00	-1.8	17,073	-0.01%
2024/04/03	2	192.25	17	191.15	192.00	-15	16,814	-0.09%
2024/04/02	6	193.92	3	194.67	193.50	3	16,766	0.02%
2024/04/01	9	195.56	11	196.00	193.00	-2	16,727	-0.01%
2024/03/29	7	192.86	4	194.00	191.00	3	16,622	0.02%
2024/03/28	4	190.63	4	190.63	190.00	0	16,502	0.00%
2024/03/27	2	191.00	1.1	191.55	191.50	0.9	16,503	0.01%
2024/03/26	25.2	195.50	21.2	191.39	190.00	4	16,579	0.02%
2024/03/25	6	198.17	3.3	198.09	198.00	2.7	16,372	0.02%
2024/03/22	7.3	197.69	15	197.73	200.00	-7.7	16,352	-0.05%
2024/03/21	15	200.03	19.3	202.33	200.00	-4.2	16,283	-0.03%
2024/03/20	19	196.26	87.1	196.12	196.50	-68.1	16,104	-0.42%
2024/03/19	15	192.30	14.5	192.67	192.50	0.6	15,743	0.00%
2024/03/18	6.1	183.27	22	183.93	187.00	-16	15,167	-0.11%
2024/03/15	2.1	173.37	1	176.50	172.00	1.1	14,782	0.01%
2024/03/14	3	178.33	3	178.67	177.50	0	14,960	0.00%
2024/03/13	4	178.25	3	179.83	177.50	1	14,974	0.01%
2024/03/12	1	180.52	9.1	181.38	182.00	-8.1	14,884	-0.05%
2024/03/11	0	0.00	6	177.00	177.00	-6	14,746	-0.04%
2024/03/08	27	173.69	2	172.50	173.50	25	14,819	0.17%
2024/03/07	11.2	173.05	11.2	172.77	172.50	-0.1	14,725	0.00%
2024/03/06	2.1	174.27	10	174.00	174.00	-7.9	14,683	-0.05%
2024/03/05	3.1	178.84	15	178.00	178.00	-11.9	14,731	-0.08%
2024/03/04	0	180.00	0	0.00	180.50	0	14,948	0.00%
2024/03/01	2.4	179.06	12	178.17	178.00	-9.6	15,050	-0.06%
2024/02/29	21.4	175.71	3	175.50	179.50	18.4	14,991	0.12%
2024/02/27	39.2	179.38	22.2	179.70	179.00	17	14,636	0.12%
2024/02/26	2.2	193.14	7	194.57	196.00	-4.8	13,782	-0.03%
2024/02/23	1.1	188.47	9.4	190.31	188.00	-8.3	13,574	-0.06%
2024/02/22	3.1	188.18	1	189.50	189.00	2.1	13,899	0.02%
2024/02/21	15.2	190.86	3	191.33	189.50	12.2	13,926	0.09%
2024/02/20	16.1	189.45	10	190.50	190.50	6.1	13,945	0.04%
2024/02/19	32	187.73	17	191.94	192.50	15	13,727	0.11%
2024/02/16	0.5	180.50	8	182.31	182.00	-7.5	13,206	-0.06%
2024/02/15	13	179.62	15	181.00	180.50	-2	13,208	-0.02%
2024/02/05	2	176.50	0	0.00	176.50	2	13,201	0.02%
2024/02/02	10	179.50	7	179.07	180.00	3	13,273	0.02%
2024/02/01	5	176.50	0	0.00	177.50	5	13,239	0.04%
2024/01/31	4	176.38	1	177.50	176.00	3	13,263	0.02%
2024/01/30	3.2	178.14	12	177.88	178.00	-8.8	13,303	-0.07%
2024/01/29	0	0.00	24	177.46	178.00	-24	13,226	-0.18%
2024/01/26	3	172.67	1	172.50	171.50	2	13,187	0.02%
2024/01/25	6.1	175.32	13	175.19	175.50	-7	13,195	-0.05%
2024/01/24	10	169.55	2	170.25	169.50	8	12,861	0.06%
2024/01/23	3	173.50	8.3	171.50	174.50	-5.3	12,765	-0.04%
2024/01/22	1	174.50	10	173.30	175.00	-9	12,782	-0.07%
2024/01/19	2	168.25	3	166.50	169.50	-1	12,792	-0.01%
2024/01/18	4	157.00	2	157.75	157.00	2	12,858	0.02%
2024/01/17	0	0.00	1	160.00	158.50	-1	12,936	-0.01%
2024/01/16	3	161.17	1	159.50	162.00	2	13,170	0.02%
2024/01/15	10	159.40	2	159.00	159.50	8	13,188	0.06%
2024/01/12	6.4	159.37	1	160.50	159.00	5.4	13,212	0.04%
2024/01/11	6	162.67	3	161.17	160.50	3	13,277	0.02%
2024/01/10	6.5	160.69	6	161.75	162.50	0.5	13,469	0.00%
2024/01/09	2	163.00	2	163.50	162.50	0	13,506	0.00%
2024/01/08	10	163.00	0	0.00	161.00	10	13,686	0.07%
2024/01/05	18.1	162.71	11.2	161.71	160.00	7	13,824	0.05%
2024/01/04	5.1	166.50	9	165.61	164.50	-3.9	13,724	-0.03%
2024/01/03	4	170.38	1	171.00	170.00	3	13,823	0.02%
2024/01/02	2	175.00	0	0.00	173.00	2	13,782	0.01%
2023/12/29	0	0.00	5	175.00	176.00	-5	13,827	-0.04%
2023/12/28	1.1	176.00	1	177.45	175.50	0.1	13,892	0.00%
2023/12/27	2	177.50	0	0.00	178.00	2	13,959	0.01%
2023/12/26	1.1	176.91	0	0.00	177.50	1.1	14,136	0.01%
2023/12/25	1	176.00	3	176.50	175.00	-2	14,217	-0.01%
2023/12/22	3.1	175.23	2	178.00	175.00	1.1	14,389	0.01%
2023/12/21	1	178.50	2	175.50	179.00	-1	14,380	-0.01%
2023/12/20	0	0.00	2	175.50	173.00	-2	14,324	-0.01%
2023/12/19	1.1	176.00	13	174.15	174.50	-12	14,450	-0.08%
2023/12/18	3	177.67	2.1	178.98	176.00	0.9	14,520	0.01%
2023/12/15	3	181.67	3	181.67	182.00	0	14,636	0.00%
2023/12/14	1	180.00	3	180.17	180.50	-2	14,685	-0.01%
2023/12/13	1	176.50	14	176.11	177.00	-13	14,720	-0.09%
2023/12/12	1	176.00	2	176.75	176.00	-1	15,164	-0.01%
2023/12/11	4	178.88	43.6	179.64	178.00	-39.6	15,193	-0.26%
2023/12/08	1	173.50	0	0.00	174.50	1	14,950	0.01%
2023/12/07	4	170.38	0	0.00	168.50	4	15,016	0.03%
2023/12/06	2.1	170.76	1	172.50	170.00	1.1	15,083	0.01%
2023/12/05	1	172.00	1.1	174.50	171.50	-0.1	15,110	0.00%
2023/12/04	17.1	176.87	5	176.40	177.00	12.1	14,993	0.08%
2023/12/01	2	176.50	7	176.29	176.00	-5	14,991	-0.03%
2023/11/30	3	175.33	3	175.34	177.00	0	14,954	0.00%
2023/11/29	20.1	172.68	12	174.58	175.00	8.1	14,807	0.05%
2023/11/28	8	170.19	1	166.50	170.00	7	14,628	0.05%
2023/11/27	1	165.00	3	165.67	164.50	-2	14,593	-0.01%
2023/11/24	1	166.50	1.3	167.38	167.00	-0.3	14,773	0.00%
2023/11/23	4	168.75	3.3	168.15	168.00	0.7	15,109	0.00%
2023/11/22	6	170.17	7	171.00	171.00	-1	15,101	-0.01%
2023/11/21	0	0.00	35.6	167.63	168.50	-35.6	15,184	-0.23%
2023/11/20	31	160.71	1	159.00	160.00	30	15,423	0.19%
2023/11/17	1	158.50	1	157.00	159.00	0	15,336	0.00%
2023/11/16	1	155.50	12	154.88	155.00	-11	15,363	-0.07%
2023/11/15	12	155.50	5	155.50	154.50	7	15,352	0.05%
2023/11/14	3	154.00	3	153.17	153.00	0	15,321	0.00%
2023/11/13	11.1	156.09	30.2	155.14	156.00	-19.1	15,446	-0.12%
2023/11/10	6	151.00	1	151.51	151.00	5	15,571	0.03%
2023/11/09	0	0.00	1	154.00	154.50	-1	15,603	-0.01%
2023/11/08	6	154.00	1	155.00	154.50	5	15,739	0.03%
2023/11/07	2	153.25	3.1	155.29	153.50	-1.1	15,824	-0.01%
2023/11/06	7	158.07	2	158.00	158.00	5	16,019	0.03%
2023/11/03	2.1	154.66	8	154.63	155.50	-5.9	16,388	-0.04%
2023/11/02	1	150.50	1	149.50	151.00	0	16,370	0.00%
2023/11/01	2	143.75	2.1	143.71	144.50	-0.1	16,377	0.00%
2023/10/31	2	145.25	2.1	145.00	143.00	-0.1	16,639	0.00%
2023/10/30	1	146.99	0	0.00	145.50	1	17,143	0.01%
2023/10/27	3.1	148.65	1	147.50	147.00	2.1	17,194	0.01%
2023/10/26	8.3	149.32	4	151.38	149.00	4.3	17,353	0.02%
2023/10/25	5.2	157.92	1	157.50	157.00	4.2	17,380	0.02%
2023/10/24	6.7	155.31	6	154.08	157.00	0.7	17,972	0.00%
2023/10/23	1	159.00	1.1	159.73	158.50	-0.1	18,580	0.00%
2023/10/20	3	158.17	3	156.83	161.00	0	19,659	0.00%
2023/10/19	3	159.33	0	0.00	160.00	3	20,246	0.01%
2023/10/18	4.1	160.87	2	164.00	160.00	2.1	20,714	0.01%
2023/10/17	3.1	168.19	3.4	167.41	166.50	-0.3	21,177	0.00%
2023/10/16	9.5	163.90	3	164.17	164.50	6.5	22,565	0.03%
2023/10/13	19.5	169.03	4	169.38	169.00	15.5	23,739	0.07%
2023/10/12	2.1	171.74	2	171.75	171.50	0.1	24,128	0.00%
2023/10/11	3	173.99	2	175.21	171.50	1	24,906	0.00%
2023/10/06	5.4	171.86	1	173.00	172.50	4.4	25,550	0.02%
2023/10/05	0.2	173.83	0	0.00	172.50	0.2	25,793	0.00%
2023/10/04	2	173.50	1	172.50	174.00	1	25,809	0.00%
2023/10/03	2	177.75	2	176.75	175.50	0	25,840	0.00%
2023/10/02	1	175.50	2	179.25	178.50	-1	26,042	0.00%
2023/09/28	5	175.40	1	173.50	173.50	4	26,337	0.02%
2023/09/27	5	173.40	6	173.25	173.50	-1	26,484	0.00%
2023/09/26	3	176.83	1	178.50	176.00	2	26,457	0.01%
2023/09/25	4	178.13	8	177.75	178.50	-4	26,596	-0.02%
2023/09/22	6.1	176.59	1	177.00	181.00	5.1	26,579	0.02%
2023/09/21	5	180.50	3	180.50	180.50	2	26,499	0.01%
2023/09/20	20.1	187.91	6	184.00	183.50	14.1	26,558	0.05%
2023/09/19	6	188.83	5	187.90	188.50	1	26,571	0.00%
2023/09/18	1.1	184.77	9.1	186.27	184.50	-8	26,467	-0.03%
2023/09/15	9.2	190.38	12	190.53	190.50	-2.8	26,386	-0.01%
2023/09/14	5	185.50	2	185.50	186.00	3	26,171	0.01%
2023/09/13	1.1	184.77	2	183.75	181.50	-0.9	26,200	0.00%
2023/09/12	1	179.00	1	183.50	185.00	0	26,428	0.00%
2023/09/11	1	182.00	2	181.75	179.50	-1	26,684	0.00%
2023/09/08	1.2	181.96	1	182.00	181.00	0.2	26,828	0.00%
2023/09/07	1.1	185.00	1	185.50	184.50	0.1	27,295	0.00%
2023/09/06	0	0.00	2.1	186.05	187.00	-2.1	27,500	-0.01%
2023/09/05	1	185.50	2.3	185.28	186.50	-1.3	27,786	0.00%
2023/09/04	2	184.24	2.3	183.13	185.00	-0.3	28,511	0.00%
2023/09/01	6.1	182.75	3	184.50	182.00	3.1	28,870	0.01%
2023/08/31	4	185.13	9.6	185.63	185.50	-5.6	29,026	-0.02%
2023/08/30	7.1	184.78	7	184.64	184.00	0.1	29,139	0.00%
2023/08/29	5	182.60	6	182.67	184.00	-1	29,237	0.00%
2023/08/28	1.3	178.47	2	177.00	176.00	-0.7	29,112	0.00%
2023/08/25	5	181.60	5	182.90	179.50	0	29,448	0.00%
2023/08/24	5	186.40	21.5	186.45	189.00	-16.5	29,388	-0.06%
2023/08/23	2	176.50	0	0.00	177.00	2	29,334	0.01%
2023/08/22	3.1	172.56	11	174.50	176.00	-7.9	30,062	-0.03%
2023/08/21	16	173.38	12	175.42	172.50	4	31,063	0.01%
2023/08/18	5.3	177.84	7	176.64	174.50	-1.7	31,230	-0.01%
2023/08/17	12.1	180.13	11	179.09	180.50	1.1	31,514	0.00%
2023/08/16	14	177.96	15	178.67	178.00	-1	31,889	0.00%
2023/08/15	10	176.00	2	175.50	175.50	8	31,957	0.03%
2023/08/14	9.2	170.38	6	170.75	170.50	3.2	32,426	0.01%
2023/08/11	8	177.69	4	175.75	174.50	4	32,885	0.01%
2023/08/10	5.2	179.62	8	177.63	177.00	-2.8	33,081	-0.01%
2023/08/09	16	183.78	14	184.79	184.00	2	33,007	0.01%
2023/08/08	5	178.50	4	178.75	178.50	1	32,919	0.00%
2023/08/07	3.1	178.73	3	180.00	182.00	0.1	33,012	0.00%
2023/08/04	2	175.00	4	176.00	177.50	-2	33,076	-0.01%
2023/08/02	11.2	183.64	7	180.00	180.00	4.2	33,196	0.01%
2023/08/01	21.1	186.21	11	186.05	186.00	10.1	33,560	0.03%
2023/07/31	23.6	189.53	29.1	186.42	184.50	-5.5	33,969	-0.02%
2023/07/28	9	189.78	8	190.00	191.00	1	33,919	0.00%
2023/07/27	20.2	191.67	7.1	191.08	190.50	13.1	33,959	0.04%
2023/07/26	17	199.97	24	199.96	197.50	-7	33,805	-0.02%
2023/07/25	23.1	200.87	31.1	202.05	195.50	-8	33,790	-0.02%
2023/07/24	32.2	195.68	11	199.45	199.50	21.2	32,927	0.06%
2023/07/21	7.2	190.31	2.1	190.78	190.50	5.1	32,768	0.02%
2023/07/20	18	198.28	6	201.92	196.50	12	32,526	0.04%
2023/07/19	16	202.91	18.4	202.68	203.00	-2.4	32,017	-0.01%
2023/07/18	9	189.44	24.2	194.47	200.00	-15.2	30,787	-0.05%
2023/07/17	6	185.00	3	182.67	182.00	3	29,625	0.01%
2023/07/14	13.2	185.60	24.2	185.05	187.00	-11	29,371	-0.04%
2023/07/13	12.7	173.97	13.6	177.23	175.50	-0.9	28,676	0.00%
2023/07/12	5	170.40	71	170.78	171.00	-66	27,913	-0.24%
2023/07/11	3.2	170.00	1	169.50	169.00	2.2	27,712	0.01%
2023/07/10	0	0.00	0.1	168.00	167.00	-0.1	27,827	0.00%
2023/07/07	1	168.50	1.2	169.37	170.00	-0.2	27,843	0.00%
2023/07/06	16.6	171.11	3.2	170.00	169.00	13.4	27,676	0.05%
2023/07/05	1	177.00	2	181.76	178.00	-1	27,240	0.00%
2023/07/04	1.3	180.10	3	178.67	180.00	-1.8	27,075	-0.01%
2023/07/03	0	0.00	5	179.00	179.50	-5	27,204	-0.02%
2023/06/30	1.3	175.15	1	174.50	176.00	0.3	27,500	0.00%
2023/06/29	2	175.00	2	173.25	174.00	0	28,041	0.00%
2023/06/28	3	175.33	17	177.12	173.00	-14	28,063	-0.05%
2023/06/27	1	177.00	17	176.59	177.00	-16	28,482	-0.06%
2023/06/26	10	181.00	8	181.13	180.00	2	28,569	0.01%
2023/06/21	3	187.00	0.3	187.00	187.00	2.7	29,175	0.01%
2023/06/20	3	187.50	56	183.91	188.50	-53	29,637	-0.18%
2023/06/19	16	189.75	2	186.75	185.50	14	29,823	0.05%
2023/06/16	17	186.65	33.7	187.85	189.50	-16.7	30,056	-0.06%
2023/06/15	1	185.00	19	184.37	186.50	-18	29,855	-0.06%
2023/06/14	60	180.32	8	179.13	180.50	52	29,629	0.18%
2023/06/13	10.5	178.81	26	179.10	180.00	-15.5	29,512	-0.05%
2023/06/12	3	170.33	4	170.38	172.50	-1	29,054	0.00%
2023/06/09	4	169.50	6	169.25	171.50	-2	28,957	-0.01%
2023/06/08	26.7	167.78	5	167.40	167.00	21.7	28,788	0.08%
2023/06/07	11	174.77	7	175.93	176.00	4	28,229	0.01%
2023/06/06	14	179.25	15	177.77	177.00	-1	28,025	0.00%
2023/06/05	8	180.88	7	182.93	181.00	1	28,021	0.00%
2023/06/02	8.5	181.62	5	182.60	182.00	3.5	27,967	0.01%
2023/06/01	6	179.25	7	180.50	181.00	-1	27,935	0.00%
2023/05/31	6.6	180.44	3	181.00	180.50	3.6	28,316	0.01%
2023/05/30	9	179.83	16	180.31	180.00	-7	28,128	-0.02%
2023/05/29	20	184.47	5	183.80	182.50	15	28,229	0.05%
2023/05/26	21	188.07	9.1	187.34	185.50	11.9	28,279	0.04%
2023/05/25	10	177.15	24	177.00	180.50	-14	27,771	-0.05%
2023/05/24	2	167.25	1	165.00	167.50	1	26,934	0.00%
2023/05/23	2	166.00	10	166.45	167.00	-8	26,869	-0.03%
2023/05/22	21	163.21	15	161.73	161.00	6	26,560	0.02%
2023/05/19	5	168.20	5	169.10	170.00	0	26,206	0.00%
2023/05/18	1	167.50	8	168.88	167.50	-7	26,351	-0.03%
2023/05/17	1	165.50	7	165.14	165.00	-6	26,099	-0.02%
2023/05/16	2	161.00	8.4	160.61	161.00	-6.4	25,638	-0.02%
2023/05/15	3	157.17	3	157.83	156.00	0	25,354	0.00%
2023/05/12	1	156.00	3.1	158.67	160.00	-2.1	25,345	-0.01%
2023/05/11	2.1	158.21	0.8	156.81	156.00	1.3	25,166	0.01%
2023/05/10	10	157.20	6	158.08	158.00	4	25,089	0.02%
2023/05/09	12	160.08	25	158.44	160.50	-13	25,096	-0.05%
2023/05/08	3	160.67	73.1	160.60	161.00	-70.1	25,088	-0.28%
2023/05/05	13	151.69	43.8	151.86	152.50	-30.8	24,541	-0.13%
2023/05/04	2	147.75	31.1	145.88	148.50	-29.1	24,440	-0.12%
2023/05/03	15	146.00	10	146.45	147.00	5	24,546	0.02%
2023/05/02	13	143.77	11	145.68	143.50	2	24,416	0.01%
2023/04/28	8.2	144.02	30.7	144.46	145.00	-22.5	24,457	-0.09%
2023/04/27	20	136.68	2	136.50	136.50	18	23,763	0.08%
2023/04/26	18	138.36	5	139.00	139.00	13	23,835	0.05%
2023/04/25	3	138.00	5	136.50	135.00	-2	23,701	-0.01%
2023/04/24	6	135.83	4	139.25	139.50	2	23,545	0.01%
2023/04/21	2.4	137.13	4	136.63	136.50	-1.6	23,472	-0.01%
2023/04/20	8.1	135.19	6	135.25	135.50	2.1	23,368	0.01%
2023/04/19	8.1	134.04	41	134.28	132.50	-32.9	23,543	-0.14%
2023/04/18	7	137.29	24	137.83	136.50	-17	23,617	-0.07%
2023/04/17	1.2	139.13	5	139.20	139.00	-3.8	23,761	-0.02%
2023/04/14	0.1	139.50	2	139.25	139.00	-1.9	23,949	-0.01%
2023/04/13	6.2	140.31	2	140.50	139.50	4.2	23,954	0.02%
2023/04/12	3	141.67	3	143.33	142.00	0	23,932	0.00%
2023/04/11	3	145.17	2.2	144.68	143.00	0.8	23,978	0.00%
2023/04/10	10	145.00	16	143.88	144.50	-6	24,062	-0.02%
2023/04/07	1	144.50	3.1	144.34	144.50	-2.1	24,146	-0.01%
2023/04/06	7.1	143.87	4	143.38	144.00	3.1	24,192	0.01%
2023/03/31	19	148.92	11	148.59	147.50	8	24,432	0.03%
2023/03/30	17.3	144.50	22.5	145.96	147.50	-5.2	24,442	-0.02%
2023/03/29	2.3	140.15	2	140.50	140.50	0.3	24,829	0.00%
2023/03/28	30.2	139.97	4	139.25	138.50	26.2	25,628	0.10%
2023/03/27	24	147.67	0	0.00	145.50	24	25,225	0.10%
2023/03/24	36.5	149.31	22	149.27	148.00	14.5	25,244	0.06%
2023/03/23	7.7	143.65	45	143.02	146.00	-37.3	24,511	-0.15%
2023/03/22	58	141.47	30	140.60	140.00	28	24,185	0.12%
2023/03/21	23	138.28	13	137.81	138.50	10	24,170	0.04%
2023/03/20	26.1	135.88	13.3	135.48	135.50	12.9	23,881	0.05%
2023/03/17	1.1	132.03	2	132.50	134.00	-0.9	24,105	0.00%
2023/03/16	2.1	130.49	1	131.00	129.50	1	24,434	0.00%
2023/03/15	10.3	132.50	14	131.50	131.00	-3.7	25,342	-0.01%
2023/03/14	13	130.65	3	131.33	130.50	10	25,725	0.04%
2023/03/13	0	0.00	1	133.00	133.50	-1	26,381	0.00%
2023/03/10	3	132.67	14.1	133.46	131.50	-11	26,488	-0.04%
2023/03/09	0	0.00	2	137.25	136.00	-2	27,683	-0.01%
2023/03/08	4	137.00	5	137.50	137.00	-1	27,666	0.00%
2023/03/07	9.1	135.79	4	136.13	136.50	5.1	27,869	0.02%
2023/03/06	3.1	137.85	2	138.00	138.50	1.1	27,852	0.00%
2023/03/03	40	138.03	12	137.50	136.50	28	28,013	0.10%
2023/03/02	12	132.50	5	133.30	134.00	7	27,673	0.03%
2023/03/01	4.5	128.19	4.1	130.48	131.50	0.4	27,695	0.00%
2023/02/24	7.5	128.88	41	128.50	128.00	-33.5	27,536	-0.12%
2023/02/23	5	133.90	15	134.00	134.00	-10	27,064	-0.04%
2023/02/22	3.4	134.22	47	134.38	133.50	-43.6	27,349	-0.16%
2023/02/21	24.1	137.04	6	137.92	137.50	18.1	27,513	0.07%
2023/02/20	6.6	136.69	13.4	137.28	136.50	-6.8	27,910	-0.02%
2023/02/17	36.5	136.17	20	137.00	136.00	16.5	28,466	0.06%
2023/02/16	19.1	137.90	6.5	138.04	138.50	12.6	29,275	0.04%
2023/02/15	25.5	132.73	4	134.38	137.50	21.5	30,468	0.07%
2023/02/14	11.7	131.59	2	131.75	131.50	9.7	30,890	0.03%
2023/02/13	2	128.50	0.1	128.50	128.50	1.9	32,245	0.01%
2023/02/10	19.6	129.76	0	0.00	129.00	19.6	33,137	0.06%
2023/02/09	0	0.00	3	132.17	132.50	-3	33,431	-0.01%
2023/02/08	2	130.75	2	131.50	131.50	0	33,774	0.00%
2023/02/07	7	129.71	4	129.63	130.00	3	33,943	0.01%
2023/02/06	7	130.07	4.6	130.45	129.00	2.4	34,204	0.01%
2023/02/03	10.5	139.60	4	138.38	137.00	6.5	34,062	0.02%
2023/02/02	12.7	142.92	11	142.96	143.50	1.7	34,277	0.00%
2023/02/01	12.2	141.06	22.1	139.84	141.50	-9.9	34,457	-0.03%
2023/01/31	21.3	136.30	15	136.47	136.50	6.3	34,564	0.02%
2023/01/30	4	134.25	6	129.83	136.00	-2	35,279	-0.01%
2023/01/17	14.1	126.22	2	127.25	127.00	12.1	35,331	0.03%
2023/01/16	10	129.20	6.1	129.66	128.00	3.9	36,209	0.01%
2023/01/13	4.3	127.38	11.2	128.64	126.00	-6.9	36,404	-0.02%
2023/01/12	5.3	127.80	9.2	126.84	125.00	-3.9	36,934	-0.01%
2023/01/11	2	128.00	35	127.04	128.00	-33	37,413	-0.09%
2023/01/10	2	126.25	2	126.50	126.50	0	37,953	0.00%
2023/01/09	20.5	126.78	11	125.36	127.50	9.5	38,592	0.02%
2023/01/06	2.1	121.78	0	0.00	123.00	2.1	38,463	0.01%
2023/01/05	4	120.13	2	120.25	119.00	2	38,437	0.01%
2023/01/04	42.1	120.51	2	118.75	120.00	40.1	38,524	0.10%
2023/01/03	14	121.82	1	121.50	122.00	13	38,642	0.03%
2022/12/30	1.2	120.67	0	0.00	120.00	1.2	38,893	0.00%
2022/12/29	3	121.50	9	120.50	121.50	-6	38,945	-0.02%
2022/12/28	11.4	120.51	19	120.58	120.00	-7.6	39,277	-0.02%
2022/12/27	2	122.50	0	0.00	122.50	2	39,633	0.01%
2022/12/26	4.1	123.00	5	122.70	123.00	-0.9	39,842	0.00%
2022/12/23	17	124.26	13	122.88	125.00	4	40,196	0.01%
2022/12/22	14.1	122.39	6	121.58	122.00	8.1	40,091	0.02%
2022/12/21	19.4	123.60	13.2	121.30	120.50	6.2	40,102	0.02%
2022/12/20	26.4	129.03	6	130.00	126.50	20.4	39,454	0.05%
2022/12/19	4	140.50	2	140.00	140.50	2	38,921	0.01%
2022/12/16	11.4	142.69	0	0.00	142.00	11.4	38,881	0.03%
2022/12/15	4	148.00	1	148.50	149.00	3	38,834	0.01%
2022/12/14	5.1	146.80	1	147.00	147.50	4.1	38,939	0.01%
2022/12/13	5.2	148.35	0	0.00	146.00	5.2	39,001	0.01%
2022/12/09	9	150.61	0	0.00	149.50	9	39,005	0.02%
2022/12/08	3.1	149.21	5.1	150.36	149.50	-2	38,854	-0.01%
2022/12/07	21.3	155.19	2	150.25	150.00	19.3	38,833	0.05%
2022/12/06	2.2	164.09	0	0.00	163.00	2.2	38,234	0.01%
2022/12/05	40.1	164.73	31	166.76	166.00	9.1	38,054	0.02%
2022/12/02	0	0.00	10	160.15	160.50	-10	37,559	-0.03%
2022/12/01	28	162.45	28	163.36	159.50	0	37,807	0.00%
2022/11/30	8	154.00	9	152.78	155.50	-1	36,551	0.00%
2022/11/29	10	151.25	0	0.00	151.00	10	36,655	0.03%
2022/11/28	1	155.50	10	155.50	155.50	-9	36,801	-0.02%
2022/11/25	2.1	158.73	12	158.58	156.50	-10	37,569	-0.03%
2022/11/24	11	156.82	9	154.39	157.50	2	37,308	0.01%
2022/11/23	22	154.16	25	156.42	153.50	-3	37,153	-0.01%
2022/11/22	33	156.95	8	157.13	156.00	25	37,179	0.07%
2022/11/21	2	156.75	5	156.50	157.00	-3	37,057	-0.01%
2022/11/18	10	155.30	18.4	156.89	154.00	-8.4	36,990	-0.02%
2022/11/17	6	158.50	6	162.00	158.50	0	36,745	0.00%
2022/11/16	29	160.55	25	159.82	161.50	4	36,811	0.01%
2022/11/15	9	160.50	15	157.20	161.00	-6	36,767	-0.02%
2022/11/14	12.1	160.01	14.2	160.09	158.50	-2.1	36,487	-0.01%
2022/11/11	11.1	159.17	28	159.95	158.00	-16.9	35,903	-0.05%
2022/11/10	23.1	144.78	9	145.94	147.00	14.1	34,562	0.04%
2022/11/09	10.1	142.41	35.3	140.53	145.00	-25.2	34,019	-0.07%
2022/11/08	12	134.50	28	133.20	133.00	-16	33,249	-0.05%
2022/11/07	10	128.20	7	130.07	128.00	3	32,763	0.01%
2022/11/04	14	128.11	29	128.36	129.00	-15	32,663	-0.05%
2022/11/03	48	126.98	10	126.90	127.50	38	32,429	0.12%
2022/11/02	9	127.17	13	126.88	127.50	-4	32,426	-0.01%
2022/11/01	1	124.50	7	124.93	125.00	-6	32,127	-0.02%
2022/10/31	34	124.94	39	124.41	124.50	-5	32,406	-0.02%
2022/10/28	13	122.19	12	121.88	122.50	1	32,386	0.00%
2022/10/27	12	120.13	16	120.16	120.50	-4	32,343	-0.01%
2022/10/26	28	118.63	32	120.38	118.50	-4	32,566	-0.01%
2022/10/25	27	121.98	19	122.37	121.50	8	32,418	0.02%
2022/10/24	18	123.22	19	123.76	122.00	-1	32,909	0.00%
2022/10/21	14	117.32	24	117.29	116.50	-10	33,140	-0.03%
2022/10/20	23	117.35	3	115.83	116.50	20	33,587	0.06%
2022/10/19	14	123.00	17	123.03	122.50	-3	33,184	-0.01%
2022/10/18	26	121.15	6	122.08	121.00	20	32,816	0.06%
2022/10/17	14	116.14	12	116.71	119.50	2	32,568	0.01%
2022/10/14	1	114.00	3	117.33	118.00	-2	32,329	-0.01%
2022/10/13	2	111.00	11	111.50	107.50	-9	32,698	-0.03%
2022/10/12	12	113.04	7	112.50	113.00	5	32,790	0.02%
2022/10/11	2	112.99	1	112.50	112.00	1	32,949	0.00%
2022/10/07	5	120.40	4	121.00	120.00	1	33,045	0.00%
2022/10/06	3	122.33	3	122.50	123.50	0	33,041	0.00%
2022/10/05	3	122.50	4	122.38	121.50	-1	33,122	0.00%
2022/10/04	2	120.25	3	122.00	122.50	-1	32,909	0.00%
2022/10/03	7	118.21	4	117.88	117.50	3	32,733	0.01%
2022/09/30	4	113.75	8	112.19	117.50	-4	33,043	-0.01%
2022/09/29	2	114.00	2	113.50	113.00	0	33,152	0.00%
2022/09/28	11	122.41	11	121.09	115.00	0	33,183	0.00%
2022/09/27	15	121.57	14	121.11	123.50	1	33,283	0.00%
2022/09/26	4	119.25	4.1	120.27	118.00	-0.1	33,442	0.00%
2022/09/23	1	124.01	1	124.50	123.00	0	33,728	0.00%
2022/09/22	0.1	125.00	11	124.00	124.00	-10.9	33,827	-0.03%
2022/09/21	0.1	127.00	8.1	129.43	127.50	-8	33,785	-0.02%
2022/09/20	14	131.35	6	128.58	129.00	8	34,024	0.02%
2022/09/19	26.1	131.69	18	131.92	131.50	8	34,086	0.02%
2022/09/16	18.2	132.30	18	133.00	130.00	0.2	34,195	0.00%
2022/09/15	11.1	133.55	12	135.67	133.00	-0.9	34,302	0.00%
2022/09/14	9.3	134.80	16	134.31	135.50	-6.7	34,700	-0.02%
2022/09/13	24.1	139.81	36	139.06	139.00	-11.9	34,961	-0.03%
2022/09/12	1	144.45	10.2	143.02	142.50	-9.2	35,100	-0.03%
2022/09/08	14	140.11	6	139.25	139.50	8	36,276	0.02%
2022/09/07	7.3	136.60	20	136.98	139.00	-12.8	37,968	-0.03%
2022/09/06	11.1	138.98	5	140.00	139.00	6.1	38,164	0.02%
2022/09/05	5.4	140.20	3	138.67	138.00	2.4	38,203	0.01%
2022/09/02	5.1	138.16	4	139.00	138.50	1.1	38,114	0.00%
2022/09/01	20.5	142.59	31	139.29	138.00	-10.5	37,632	-0.03%
2022/08/31	24	151.25	12	151.50	151.50	12	36,962	0.03%
2022/08/30	16.1	152.82	22	152.59	153.00	-5.9	37,023	-0.02%
2022/08/29	3	149.67	1.1	150.45	151.50	1.9	37,115	0.01%
2022/08/26	11	156.55	10	157.50	156.50	1	36,956	0.00%
2022/08/25	28	155.66	1	154.50	154.50	27	37,138	0.07%
2022/08/24	8.1	153.69	12	153.42	154.50	-4	37,485	-0.01%
2022/08/23	11.4	157.41	6	157.58	154.50	5.4	37,409	0.01%
2022/08/22	13	165.92	0	165.00	163.50	13	37,361	0.03%
2022/08/19	3	162.17	7	163.36	163.50	-4	37,206	-0.01%
2022/08/18	6.5	155.46	17	158.09	160.00	-10.5	37,362	-0.03%
2022/08/17	13.1	159.09	3	160.83	159.00	10.1	37,299	0.03%
2022/08/16	7	162.29	1	162.50	162.50	6	37,334	0.02%
2022/08/15	16.2	164.27	7	163.57	163.50	9.2	37,170	0.02%
2022/08/12	34	156.71	37	157.65	158.00	-3	36,528	-0.01%
2022/08/11	9	154.83	4	154.50	152.50	5	36,305	0.01%
2022/08/10	4	152.38	2	153.75	150.00	2	36,250	0.01%
2022/08/09	5	154.10	2	154.50	154.00	3	36,220	0.01%
2022/08/08	4	149.88	3	151.50	153.00	1	36,151	0.00%
2022/08/05	6	150.92	8	151.63	150.50	-2	36,140	-0.01%
2022/08/04	10	146.80	15	146.57	146.00	-5	35,785	-0.01%
2022/08/03	9	148.22	5	147.60	147.50	4	35,343	0.01%
2022/08/02	5	148.30	4	147.13	148.00	1	35,063	0.00%
2022/08/01	8	154.69	2	154.75	155.00	6	34,607	0.02%
2022/07/29	20	158.98	20	159.90	158.50	0	34,030	0.00%
2022/07/28	36.1	165.42	3.1	168.02	162.00	33	33,366	0.10%
2022/07/27	17.1	177.59	18.1	174.17	179.50	-1	32,397	0.00%
2022/07/26	5.1	168.01	25.1	170.08	170.00	-20.1	31,648	-0.06%
2022/07/25	14.1	176.43	15	177.23	176.00	-1	31,695	0.00%
2022/07/22	12.1	177.05	16	178.19	177.00	-3.9	32,085	-0.01%
2022/07/21	37	174.62	34	174.68	177.50	3	32,633	0.01%
2022/07/20	13.1	170.04	15	171.53	170.50	-1.9	32,356	-0.01%
2022/07/19	2	164.75	3	164.83	164.00	-1	31,985	0.00%
2022/07/18	2.1	160.52	9.1	157.36	163.50	-7.1	31,886	-0.02%
2022/07/15	4.1	155.73	5.1	154.19	156.50	-1.1	31,603	0.00%
2022/07/14	4	152.00	33.1	152.20	153.50	-29.1	31,402	-0.09%
2022/07/13	15	151.33	3	154.83	149.50	12	31,220	0.04%
2022/07/12	8	152.63	13	152.46	148.50	-5	31,142	-0.02%
2022/07/11	14.1	154.14	1	158.00	153.00	13.1	31,094	0.04%
2022/07/08	17	157.41	3	160.17	157.50	14	30,828	0.05%
2022/07/07	1	157.00	19	152.97	156.50	-18	30,399	-0.06%
2022/07/06	28	150.82	11.1	152.18	147.50	16.9	30,012	0.06%
2022/07/05	11.1	151.97	9	153.56	153.50	2.1	29,996	0.01%
2022/07/04	124	151.83	130	152.39	149.00	-6	29,582	-0.02%	大買/大賣/
2022/07/01	12.1	150.48	15	151.17	146.00	-2.9	29,430	-0.01%
2022/06/30	12	159.42	10	159.00	158.50	2	29,122	0.01%
2022/06/29	6	161.92	5	160.70	162.50	1	29,127	0.00%
2022/06/28	21	160.79	8	161.06	161.00	13	29,070	0.04%
2022/06/27	16	168.47	13	167.92	167.50	3	29,029	0.01%
2022/06/24	15	161.07	26	162.75	160.50	-11	28,920	-0.04%
2022/06/23	9	159.39	7	160.36	159.00	2	28,778	0.01%
2022/06/22	17	161.85	2	164.90	158.00	15	28,839	0.05%
2022/06/21	4	166.25	5.4	164.85	169.50	-1.4	28,464	0.00%
2022/06/20	5.1	162.38	8	161.56	157.50	-3	28,086	-0.01%
2022/06/17	29.2	163.96	15	163.67	166.00	14.2	27,775	0.05%
2022/06/16	30.3	177.24	54	174.30	165.50	-23.7	26,598	-0.09%
2022/06/15	23.2	191.55	33	186.70	183.00	-9.8	24,896	-0.04%
2022/06/14	4.1	199.22	1	200.50	201.50	3.1	24,619	0.01%
2022/06/13	5.1	200.10	5	200.10	200.00	0.1	24,809	0.00%
2022/06/10	14	204.40	2	204.00	206.50	12	25,100	0.05%
2022/06/09	13	208.58	1.1	206.05	206.50	11.9	25,540	0.05%
2022/06/08	14.1	204.28	3.1	202.90	204.50	11	25,585	0.04%
2022/06/07	5.2	200.52	2	201.75	200.00	3.2	25,898	0.01%
2022/06/06	12	205.88	1.1	203.68	203.50	10.9	26,165	0.04%
2022/06/02	4.1	203.13	3	204.00	203.50	1.1	26,590	0.00%
2022/06/01	23	208.02	14	206.54	205.50	9	26,890	0.03%
2022/05/31	18	215.17	9.1	214.16	215.50	8.9	26,755	0.03%
2022/05/30	9	212.17	15.1	209.55	213.00	-6.1	26,804	-0.02%
2022/05/27	49	204.24	40	204.90	201.50	9	26,707	0.03%
2022/05/26	17.2	205.75	6	205.58	201.50	11.2	27,153	0.04%
2022/05/25	0	0.00	18	207.92	213.00	-18	27,629	-0.07%
2022/05/24	6	209.08	1.2	212.17	204.00	4.8	28,654	0.02%
2022/05/23	1	216.50	0	0.00	216.00	1	28,816	0.00%
2022/05/20	6	219.33	9	218.44	217.00	-3	29,177	-0.01%
2022/05/19	13	215.04	1	216.50	219.00	12	29,942	0.04%
2022/05/18	8	224.31	8	225.25	222.50	0	30,060	0.00%
2022/05/17	6.1	217.75	10	218.15	219.50	-3.9	30,272	-0.01%
2022/05/16	6	218.83	6	221.00	214.50	0	30,309	0.00%
2022/05/13	3.1	213.00	9	214.06	215.00	-6	30,139	-0.02%
2022/05/12	4	212.13	9	213.00	208.50	-5	30,285	-0.02%
2022/05/11	6	212.08	1	215.00	212.00	5	30,484	0.02%
2022/05/10	4	210.02	16	211.75	216.50	-12	30,940	-0.04%
2022/05/09	6.1	211.92	1.1	210.77	211.00	5	30,922	0.02%
2022/05/06	15.1	208.64	13	207.38	208.00	2.1	30,785	0.01%
2022/05/05	8	223.44	12	219.79	218.00	-4	30,673	-0.01%
2022/05/04	11.1	217.82	8	218.56	217.50	3.1	30,545	0.01%
2022/05/03	2	213.25	2	213.50	213.50	0	30,705	0.00%
2022/04/29	11	212.59	25	212.14	213.00	-14	31,125	-0.04%
2022/04/28	23	207.78	10	208.45	205.50	13	30,759	0.04%
2022/04/27	12	205.24	12.1	205.87	216.50	-0.1	30,313	0.00%
2022/04/26	23	202.48	11	200.41	199.50	12	29,572	0.04%
2022/04/25	2.2	202.82	3.1	204.53	202.00	-0.9	29,559	0.00%
2022/04/22	1	211.00	3	211.00	210.00	-2	29,503	-0.01%
2022/04/21	3.3	217.87	4	219.13	220.00	-0.7	29,467	0.00%
2022/04/20	0	0.00	2.1	217.31	220.00	-2.1	29,621	-0.01%
2022/04/19	3	211.00	2	210.50	210.50	1	29,648	0.00%
2022/04/18	5.4	206.35	5	205.50	206.50	0.4	29,942	0.00%
2022/04/15	9.2	206.90	4.1	207.84	205.00	5.1	30,175	0.02%
2022/04/14	3.1	220.61	2	218.75	217.50	1.1	30,373	0.00%
2022/04/13	12	214.92	5	216.10	216.50	7	30,535	0.02%
2022/04/12	8	216.25	6	217.50	215.00	2	30,631	0.01%
2022/04/11	12.1	218.63	5	216.60	213.50	7.1	30,835	0.02%
2022/04/08	13.1	230.32	14	229.61	231.00	-0.9	30,643	0.00%
2022/04/07	13	231.04	12	232.54	227.00	1	30,609	0.00%
2022/04/06	4	233.13	1	235.50	230.50	3	30,340	0.01%
2022/04/01	8	243.56	9	243.44	243.50	-1	30,397	0.00%
2022/03/31	3	247.33	5	248.10	249.00	-2	30,462	-0.01%
2022/03/30	2	249.00	3.2	249.68	248.50	-1.2	31,026	0.00%
2022/03/29	6	245.00	3	245.17	244.00	3	30,997	0.01%
2022/03/28	3	241.33	2.1	240.46	241.00	0.9	30,908	0.00%
2022/03/25	3	243.33	7.2	242.11	246.00	-4.2	30,920	-0.01%
2022/03/24	8.1	237.95	10	238.15	238.50	-1.9	31,276	-0.01%
2022/03/23	5	238.50	5	238.70	239.00	0	31,287	0.00%
2022/03/22	3.1	229.39	23	228.59	232.00	-19.9	31,155	-0.06%
2022/03/21	23	226.74	25	228.40	226.00	-2	31,103	-0.01%
2022/03/18	8	218.50	5	220.40	219.50	3	31,121	0.01%
2022/03/17	3	223.33	12	224.54	225.50	-9	31,208	-0.03%
2022/03/16	16.2	216.93	13.2	215.77	212.50	3	31,179	0.01%
2022/03/15	7.1	217.73	12.1	218.80	217.50	-5	31,113	-0.02%
2022/03/14	26.1	229.10	3	233.67	225.00	23.1	31,009	0.07%
2022/03/11	2.1	234.79	1.3	236.38	235.50	0.8	30,728	0.00%
2022/03/10	5	239.00	8	238.44	241.00	-3	30,780	-0.01%
2022/03/09	8	222.75	27	224.41	227.00	-19	30,999	-0.06%
2022/03/08	28	220.09	22	225.20	216.00	6	30,961	0.02%
2022/03/07	31.1	227.30	12.1	227.86	222.00	19.1	31,407	0.06%
2022/03/04	10	247.20	10	247.85	245.00	0	31,477	0.00%
2022/03/03	5	250.10	5	249.10	246.00	0	31,984	0.00%
2022/03/02	13	246.38	17	248.56	250.00	-4	32,633	-0.01%
2022/03/01	29.2	255.20	22	250.93	246.50	7.2	32,721	0.02%
2022/02/25	23	256.91	19.5	258.49	254.00	3.5	32,163	0.01%
2022/02/24	16.2	245.32	16	247.47	243.00	0.2	31,324	0.00%
2022/02/23	6	236.17	6	237.83	240.50	0	30,098	0.00%
2022/02/21	5	240.10	4	238.25	237.50	1	29,981	0.00%
2022/02/18	5.2	241.71	9.1	241.56	242.00	-3.9	29,739	-0.01%
2022/02/17	2.1	233.79	0	0.00	234.50	2.1	29,288	0.01%
2022/02/16	17.1	231.54	25	233.22	233.50	-8	29,726	-0.03%
2022/02/15	5	224.00	10	223.75	222.50	-5	29,955	-0.02%
2022/02/14	2	216.50	0	0.00	217.50	2	30,312	0.01%
2022/02/11	10.3	222.84	14.4	221.42	222.00	-4.1	30,787	-0.01%
2022/02/10	5	218.80	0	0.00	217.50	5	31,135	0.02%
2022/02/09	2.2	217.95	8	217.69	221.50	-5.8	31,084	-0.02%
2022/02/08	5.1	204.79	4	205.63	205.50	1.1	31,235	0.00%
2022/02/07	7	201.36	8	201.69	203.00	-1	31,609	0.00%
2022/01/26	3	202.33	3	201.67	200.00	0	32,474	0.00%
2022/01/25	5	202.20	11	201.82	200.50	-6	33,702	-0.02%
2022/01/24	22.2	204.04	16	200.72	207.00	6.2	34,432	0.02%
2022/01/21	17.1	211.21	1	201.50	201.00	16.1	35,464	0.05%
2022/01/20	3	219.50	7	217.50	222.00	-4	36,943	-0.01%
2022/01/19	7	216.00	13	215.92	215.50	-6	37,518	-0.02%
2022/01/18	4	224.63	4	226.00	222.00	0	38,503	0.00%
2022/01/17	3	222.00	2	223.25	221.50	1	39,119	0.00%
2022/01/14	1	212.50	2	214.50	220.00	-1	39,465	0.00%
2022/01/13	6	215.50	7	217.29	218.00	-1	39,962	0.00%
2022/01/12	3	216.17	5	214.90	216.00	-2	41,611	0.00%
2022/01/11	43.2	209.96	46	210.72	208.50	-2.8	42,418	-0.01%
2022/01/10	8.2	210.36	5	211.30	209.50	3.2	42,602	0.01%
2022/01/07	2.2	216.41	4	217.75	217.50	-1.8	42,644	0.00%
2022/01/06	6.3	222.30	1	221.50	221.00	5.3	42,499	0.01%
2022/01/05	5	231.70	2	231.75	230.00	3	42,443	0.01%
2022/01/04	2	233.25	1	236.00	237.00	1	42,333	0.00%
2022/01/03	2	233.50	6	234.76	231.00	-4	42,224	-0.01%
2021/12/30	3.2	231.94	0	0.00	231.00	3.2	42,145	0.01%
2021/12/29	3	234.33	0	0.00	233.00	3	42,103	0.01%
2021/12/28	0	0.00	2	238.50	239.00	-2	42,363	0.00%
2021/12/27	1	247.00	2	241.02	236.00	-1	42,571	0.00%
2021/12/24	1	238.00	0	0.00	239.00	1	42,333	0.00%
2021/12/23	6	234.59	4.1	237.15	240.00	1.9	42,380	0.00%
2021/12/22	0	0.00	3.2	226.82	227.50	-3.2	41,890	-0.01%
2021/12/21	6	219.25	5	219.49	222.50	1	41,888	0.00%
2021/12/20	6	221.92	8	219.19	218.00	-2	42,008	0.00%
2021/12/17	9	223.34	9	223.39	222.00	0	41,913	0.00%
2021/12/16	3	222.83	4	223.38	225.00	-1	41,271	0.00%
2021/12/15	0	0.00	1	221.50	221.50	-1	41,202	0.00%
2021/12/14	1	216.00	0	0.00	216.00	1	41,149	0.00%
2021/12/13	25.1	222.16	11	221.68	220.50	14.1	41,250	0.03%
2021/12/10	6	223.00	13.2	222.62	224.50	-7.2	41,011	-0.02%
2021/12/09	11	225.45	8.1	224.01	218.00	2.9	40,704	0.01%
2021/12/08	3	222.00	19	221.66	221.00	-16	40,307	-0.04%
2021/12/07	5.2	221.00	4	220.13	216.50	1.2	40,093	0.00%
2021/12/06	3	219.33	6	218.17	219.00	-3	39,898	-0.01%
2021/12/03	4.1	216.39	6	216.08	217.50	-1.9	40,230	0.00%
2021/12/02	8.1	217.94	8.2	217.28	213.00	-0.1	40,435	0.00%
2021/12/01	4.3	224.85	5.1	223.25	223.50	-0.8	40,183	0.00%
2021/11/30	18.1	225.22	14	227.11	228.00	4.1	40,365	0.01%
2021/11/29	3	210.17	9	208.33	213.00	-6	39,603	-0.02%
2021/11/26	27.1	208.56	25.1	206.10	207.50	2	39,141	0.01%
2021/11/25	5.1	204.30	10	205.70	210.50	-4.9	38,392	-0.01%
2021/11/24	14	201.07	7.1	199.14	198.50	6.9	37,769	0.02%
2021/11/23	0	0.00	3	197.50	197.00	-3	37,719	-0.01%
2021/11/22	5	191.30	5	193.80	196.00	0	37,712	0.00%
2021/11/19	0.1	194.00	2	194.25	195.50	-1.9	37,944	-0.01%
2021/11/18	4.1	193.35	4.1	190.04	192.50	-0.1	37,931	0.00%
2021/11/17	7	195.43	11	196.09	198.00	-4	37,752	-0.01%
2021/11/16	12	195.42	12	195.42	195.00	0	37,770	0.00%
2021/11/15	10	201.50	7	204.71	196.00	3	37,550	0.01%
2021/11/12	19	201.45	24.2	202.86	202.00	-5.2	37,218	-0.01%
2021/11/11	6.3	197.10	5	198.50	195.00	1.3	36,710	0.00%
2021/11/10	3.1	197.82	4	198.38	199.50	-1	36,293	0.00%
2021/11/09	4	195.50	1.3	196.80	192.50	2.8	36,056	0.01%
2021/11/08	6	190.00	17	189.15	190.00	-11	35,453	-0.03%
2021/11/05	6.3	188.74	17.3	187.14	195.00	-11	35,339	-0.03%
2021/11/04	12.6	190.21	12	191.92	190.00	0.6	34,840	0.00%
2021/11/03	22.3	187.13	25.6	190.84	187.50	-3.3	34,226	-0.01%
2021/11/02	42.6	195.89	43.2	195.31	196.00	-0.7	33,303	0.00%
2021/11/01	23.1	190.46	6.1	191.02	189.00	17	32,188	0.05%
2021/10/29	11.2	183.10	18	181.28	190.00	-6.8	31,402	-0.02%
2021/10/28	28	178.45	22	176.77	178.50	6	30,448	0.02%
2021/10/27	10	168.65	13.3	170.90	171.50	-3.3	28,531	-0.01%
2021/10/26	25.1	156.65	15.3	155.88	156.00	9.8	28,742	0.03%
2021/10/25	31.3	147.82	26.2	147.47	150.50	5.1	29,124	0.02%
2021/10/22	11	143.59	5	144.80	143.50	6	29,002	0.02%
2021/10/21	17	144.09	19	144.68	142.00	-2	28,860	-0.01%
2021/10/20	19.1	145.95	18	147.06	145.50	1.1	28,646	0.00%
2021/10/19	28	139.13	25.2	140.65	141.50	2.9	27,469	0.01%
2021/10/18	6	129.08	8	129.56	129.00	-2	27,003	-0.01%
2021/10/15	4	126.00	3	126.50	126.00	1	27,093	0.00%
2021/10/14	2	116.00	1	117.50	117.00	1	26,922	0.00%
2021/10/13	8	120.00	3	117.17	116.00	5	26,806	0.02%
2021/10/12	12	124.42	26	124.21	124.00	-14	26,618	-0.05%
2021/10/08	1	127.00	0	0.00	130.00	1	26,985	0.00%
2021/10/07	27	126.80	15	125.80	126.50	12	27,350	0.04%
2021/10/06	12	122.83	3	125.00	121.50	9	27,579	0.03%
2021/10/05	0	0.00	3	125.17	125.50	-3	28,182	-0.01%
2021/10/04	2	123.75	1	126.00	122.50	1	28,552	0.00%
2021/10/01	2.1	130.07	6.2	126.06	127.50	-4.1	29,957	-0.01%
2021/09/30	0	0.00	7	131.14	132.00	-7	30,758	-0.02%
2021/09/29	9	131.22	24	131.92	131.00	-15	30,847	-0.05%
2021/09/28	3	133.17	0	0.00	137.00	3	31,223	0.01%
2021/09/27	7	138.93	0	0.00	138.00	7	31,120	0.02%
2021/09/24	6	144.50	2	143.00	143.00	4	31,299	0.01%
2021/09/23	21	143.48	5	144.20	142.00	16	31,283	0.05%
2021/09/22	5	141.70	5	142.50	141.00	0	31,298	0.00%
2021/09/17	12	145.13	5	144.40	147.50	7	31,413	0.02%
2021/09/16	7	146.21	10	146.00	145.50	-3	31,702	-0.01%
2021/09/15	3	141.83	2	142.50	141.50	1	32,148	0.00%
2021/09/14	3	144.17	1	144.50	142.50	2	32,906	0.01%
2021/09/13	2	143.50	2	144.25	144.50	0	34,201	0.00%
2021/09/10	1	143.00	2	143.50	145.50	-1	34,822	0.00%
2021/09/09	2	143.50	3	144.17	144.00	-1	35,693	0.00%
2021/09/08	8.1	141.55	7	141.00	143.00	1.1	36,309	0.00%
2021/09/07	6.2	149.29	4	150.00	148.50	2.2	36,278	0.01%
2021/09/06	10.2	154.97	12	153.83	154.50	-1.9	36,028	-0.01%
2021/09/03	5.2	150.58	5.2	152.56	155.00	0	36,071	0.00%
2021/09/02	4	148.25	5	148.90	147.50	-1	36,138	0.00%
2021/09/01	3	147.67	14	148.32	148.50	-11	36,936	-0.03%
2021/08/31	15	146.67	7	147.14	147.50	8	38,702	0.02%
2021/08/30	9	147.17	14	148.04	148.00	-5	40,199	-0.01%
2021/08/27	6.2	144.50	13	144.50	144.50	-6.8	40,642	-0.02%
2021/08/26	9	141.44	2.1	142.26	139.50	7	41,119	0.02%
2021/08/25	1	143.00	9	142.67	142.50	-8	41,272	-0.02%
2021/08/24	2	137.50	2	140.00	136.50	0	41,305	0.00%
2021/08/23	9	137.94	4	138.13	138.00	5	41,850	0.01%
2021/08/20	6.1	132.75	3	133.33	134.00	3.1	41,914	0.01%
2021/08/19	4	134.63	5	133.20	131.00	-1	41,943	0.00%
2021/08/18	3.1	128.11	3	134.67	138.00	0.1	41,982	0.00%
2021/08/17	5	131.20	3	132.50	128.50	2	42,183	0.00%
2021/08/16	3	134.50	14	133.50	136.50	-11	42,389	-0.03%
2021/08/13	4	138.25	3	135.67	135.00	1	42,727	0.00%
2021/08/12	1	141.00	2	141.25	142.00	-1	42,740	0.00%
2021/08/11	1	138.50	0.1	137.00	138.50	0.9	42,965	0.00%
2021/08/10	2	140.75	1	141.50	141.00	1	43,419	0.00%
2021/08/09	3	145.83	3	146.83	145.00	0	43,941	0.00%
2021/08/06	3	145.67	1	146.00	146.00	2	44,561	0.00%
2021/08/05	16	149.91	20.2	149.23	148.50	-4.2	44,987	-0.01%
2021/08/04	10	148.50	13	147.00	147.00	-3	45,362	-0.01%
2021/08/03	23	147.98	38	149.70	150.00	-15	45,466	-0.03%
2021/08/02	9.1	146.38	9	144.72	145.50	0.1	45,164	0.00%
2021/07/30	23.2	149.00	11.1	146.37	146.00	12.1	45,517	0.03%
2021/07/29	6.1	148.45	18.3	149.06	151.50	-12.2	45,311	-0.03%
2021/07/28	14	133.04	6	135.00	138.00	8	44,177	0.02%
2021/07/27	15	141.37	6	141.67	142.00	9	44,252	0.02%
2021/07/26	1	146.00	7	144.43	146.00	-6	44,447	-0.01%
2021/07/23	9	143.83	7	146.43	139.50	2	45,863	0.00%
2021/07/22	13	145.81	12	144.33	146.50	1	45,892	0.00%
2021/07/21	7	140.64	32	142.11	137.50	-25	45,871	-0.05%
2021/07/20	13	142.65	3	143.00	141.50	10	46,677	0.02%
2021/07/19	17.1	142.27	2	141.00	142.00	15.1	46,741	0.03%
2021/07/16	3.1	143.00	7	143.57	143.50	-3.9	46,909	-0.01%
2021/07/15	2	144.00	7	143.79	143.50	-5	46,916	-0.01%
2021/07/14	18	141.03	17	142.53	143.00	1	46,657	0.00%
2021/07/13	7	142.92	4.8	141.08	136.00	2.2	46,685	0.00%
2021/07/12	26.1	143.64	14.1	141.80	140.50	12	46,350	0.03%
2021/07/09	20	142.30	16	142.25	142.50	4	45,699	0.01%
2021/07/08	26	142.54	35.6	142.93	141.00	-9.6	45,170	-0.02%
2021/07/07	6	137.42	17	138.59	137.00	-11	43,617	-0.03%
2021/07/06	11	132.82	1	132.50	132.50	10	42,823	0.02%
2021/07/05	19	133.24	12	132.92	132.00	7	42,622	0.02%
2021/07/02	3	126.00	15	125.20	126.50	-12	42,212	-0.03%
2021/07/01	20	123.65	17	123.56	123.50	3	42,277	0.01%
2021/06/30	2	129.00	0	0.00	129.00	2	42,027	0.00%
2021/06/29	3	128.17	0	0.00	127.50	3	42,316	0.01%
2021/06/28	1	126.00	3	127.00	129.00	-2	42,459	0.00%
2021/06/25	14.3	127.97	38	127.76	127.50	-23.7	43,049	-0.06%
2021/06/24	9.1	131.55	7	132.14	131.00	2.1	42,902	0.00%
2021/06/23	6.3	136.18	9	136.28	132.00	-2.7	42,736	-0.01%
2021/06/22	22	136.32	19	136.42	134.50	3	42,414	0.01%
2021/06/21	9	133.00	5	131.50	131.00	4	41,300	0.01%
2021/06/18	13	135.62	8	135.31	130.00	5	40,949	0.01%
2021/06/17	1	135.00	1	132.00	134.00	0	40,204	0.00%
2021/06/16	1	128.50	6	130.75	126.00	-5	39,790	-0.01%
2021/06/15	3	127.67	3	127.83	127.00	0	39,540	0.00%
2021/06/11	1	126.50	2	125.00	124.50	-1	39,293	0.00%
2021/06/10	10	127.60	10.1	128.00	129.00	-0.1	38,866	0.00%
2021/06/09	6	128.83	5	128.70	127.00	1	38,364	0.00%
2021/06/08	21	128.19	25	128.72	125.50	-4	37,625	-0.01%
2021/06/07	20.1	121.38	20.1	123.13	127.50	0	35,915	0.00%
2021/06/04	18.2	118.77	5	118.00	117.50	13.2	34,528	0.04%
2021/06/03	21	115.07	34	117.19	121.50	-13	34,260	-0.04%
2021/06/02	9	113.22	22	114.86	110.50	-13	33,571	-0.04%
2021/06/01	45	113.47	8.5	112.94	113.00	36.5	33,590	0.11%
2021/05/31	40	110.41	50.3	111.74	112.50	-10.3	33,698	-0.03%
2021/05/28	6.2	105.52	8	103.19	104.50	-1.8	33,554	-0.01%
2021/05/27	1.1	101.50	2	100.50	101.00	-0.9	33,888	0.00%
2021/05/26	4.1	105.45	1	107.50	103.00	3.1	34,331	0.01%
2021/05/25	5	106.50	15	106.90	105.50	-10	35,061	-0.03%
2021/05/24	4	102.00	5.4	100.61	103.50	-1.4	36,108	0.00%
2021/05/21	5	99.04	9	99.04	100.50	-4	37,302	-0.01%
2021/05/20	3	96.57	2	97.25	94.60	1	37,401	0.00%
2021/05/19	1	97.70	2	99.50	98.10	-1	37,295	0.00%
2021/05/18	40	97.88	39	98.75	99.70	1	37,232	0.00%
2021/05/17	17	94.07	17	92.09	93.10	0	37,215	0.00%
2021/05/14	6	95.47	12	96.03	95.00	-6	37,677	-0.02%
2021/05/13	13	94.12	10	95.11	94.60	3	38,375	0.01%
2021/05/12	8	94.08	6	95.38	91.20	2	38,151	0.01%
2021/05/11	4	97.23	13	96.32	96.40	-9	37,916	-0.02%
2021/05/10	8	102.50	1.3	105.17	101.50	6.7	37,896	0.02%
2021/05/07	5.5	106.73	7	106.36	106.50	-1.5	37,982	0.00%
2021/05/06	2	102.50	16	104.29	106.50	-14	37,971	-0.04%
2021/05/05	11	103.55	4	102.75	99.00	7	37,700	0.02%
2021/05/04	14	103.34	10	103.35	104.50	4	37,873	0.01%
2021/05/03	4	112.75	21	112.36	109.50	-17	37,914	-0.04%
2021/04/29	50.5	115.83	35	114.91	115.00	15.5	38,351	0.04%
2021/04/28	10	110.60	27	109.96	112.50	-17	36,899	-0.05%
2021/04/27	11	102.41	21	102.24	102.50	-10	36,684	-0.03%
2021/04/26	30	98.45	77	98.55	99.80	-47	36,282	-0.13%
2021/04/23	1	94.00	6	93.57	94.20	-5	35,756	-0.01%
2021/04/22	13	93.11	14	91.75	90.80	-1	36,308	0.00%
2021/04/21	13	92.90	0	0.00	92.60	13	36,378	0.04%
2021/04/20	2	93.05	5	93.50	93.30	-3	37,309	-0.01%
2021/04/19	1	93.30	30	92.92	93.20	-29	38,595	-0.08%
2021/04/16	1	89.20	17	89.11	90.10	-16	38,726	-0.04%
2021/04/15	17	87.71	16	88.00	87.90	1	39,070	0.00%
2021/04/14	31	87.47	17	88.44	87.50	14	39,642	0.04%
2021/04/13	4	90.00	2	90.30	88.00	2	41,201	0.00%
2021/04/12	9	90.48	0.9	89.80	89.60	8.1	42,270	0.02%
2021/04/09	12	92.65	22	92.07	91.70	-10	43,353	-0.02%
2021/04/08	2	90.80	12	92.20	92.90	-10	43,479	-0.02%
2021/04/07	67	93.71	12	93.15	91.40	55	43,664	0.13%
2021/04/06	1	93.00	62	92.22	93.10	-61	43,839	-0.14%
2021/04/01	88	91.84	23	92.41	91.60	65	43,770	0.15%
2021/03/31	109	91.52	95.1	92.11	91.50	13.9	43,520	0.03%	大買/
2021/03/30	79	91.74	54	91.36	91.20	25	43,491	0.06%
2021/03/29	31	90.72	50	90.34	89.80	-19	43,283	-0.04%
2021/03/26	50	89.11	116	88.77	89.90	-66	43,297	-0.15%	大賣/
2021/03/25	88	87.11	39	86.41	85.90	49	43,389	0.11%
2021/03/24	1.1	88.75	1.1	88.89	87.90	0	43,405	0.00%
2021/03/23	50.9	88.87	32	88.96	88.00	18.9	44,490	0.04%
2021/03/22	15	87.63	21	87.72	87.70	-6	45,900	-0.01%
2021/03/19	35	90.15	20	89.00	89.00	15	46,716	0.03%
2021/03/18	44	92.19	48	92.62	92.10	-4	46,643	-0.01%
2021/03/17	21	90.90	23	91.48	90.90	-2	47,115	0.00%
2021/03/16	51	90.73	40	91.35	90.70	11	47,263	0.02%
2021/03/15	27	90.57	4	90.90	90.60	23	47,636	0.05%
2021/03/12	3	92.17	22	91.94	91.50	-19	47,867	-0.04%
2021/03/11	1	91.20	3	92.30	92.90	-2	47,966	0.00%
2021/03/10	39	88.90	44	88.68	88.70	-5	48,491	-0.01%
2021/03/09	29	86.82	7.5	87.30	86.60	21.5	48,790	0.04%
2021/03/08	52	92.78	50	91.70	90.20	2	48,940	0.00%
2021/03/05	2.5	91.17	4	91.53	91.20	-1.5	50,104	0.00%
2021/03/04	3	91.87	28	92.29	92.70	-25	52,442	-0.05%
2021/03/03	47	91.97	9	91.93	91.80	38	53,757	0.07%
2021/03/02	15	95.99	6	96.60	94.30	9	55,577	0.02%
2021/02/26	7	95.94	4	97.13	97.50	3	56,057	0.01%
2021/02/25	24	98.72	33	98.37	95.60	-9	56,942	-0.02%
2021/02/24	34.3	100.88	38	99.79	97.00	-3.8	57,015	-0.01%
2021/02/23	14	100.24	87.1	96.85	99.60	-73.1	55,581	-0.13%
2021/02/22	2	95.60	8	95.25	95.40	-6	54,311	-0.01%
2021/02/19	3	91.63	25	92.24	91.60	-22	53,977	-0.04%
2021/02/18	8	91.24	57	91.62	91.60	-49	54,251	-0.09%
2021/02/17	15	91.57	10	91.28	91.60	5	54,421	0.01%
2021/02/05	34.1	87.07	14	85.89	89.70	20.1	54,179	0.04%
2021/02/04	31.2	83.35	66	83.05	84.10	-34.8	53,694	-0.06%
2021/02/03	11	87.37	5	88.26	86.30	6	53,575	0.01%
2021/02/02	49	87.96	0	88.90	88.70	49	54,535	0.09%
2021/02/01	32	85.30	1	86.70	85.80	31	54,538	0.06%
2021/01/29	21.2	87.85	39	88.74	86.50	-17.8	55,129	-0.03%
2021/01/28	42	88.98	3	89.53	88.10	39	55,493	0.07%
2021/01/27	58	92.91	2	93.15	92.60	56	55,971	0.10%
2021/01/26	4	95.73	3	95.23	94.00	1	56,395	0.00%
2021/01/25	12	96.87	2	98.50	95.70	10	57,058	0.02%
2021/01/22	18	99.53	31	98.90	101.00	-13	57,884	-0.02%
2021/01/21	2	94.05	14	95.14	95.60	-12	59,732	-0.02%
2021/01/20	8	94.08	6	93.27	92.40	2	61,407	0.00%
2021/01/19	3	96.27	7	96.53	96.40	-4	61,789	-0.01%
2021/01/18	23	95.53	12	96.61	95.00	11	61,976	0.02%
2021/01/15	6	99.05	37	98.00	100.00	-31	61,555	-0.05%
2021/01/14	34	97.23	28	97.52	96.70	6	61,284	0.01%
2021/01/13	40	99.03	15	98.56	97.60	25	61,781	0.04%
2021/01/12	39	97.16	58	97.29	99.40	-19	61,431	-0.03%
2021/01/11	4	92.70	50	93.02	94.90	-46	60,811	-0.08%
2021/01/08	62	90.77	77	90.88	90.20	-15	61,011	-0.02%
2021/01/07	65	92.74	64	92.80	92.10	1	61,312	0.00%
2021/01/06	91	93.99	61	96.14	91.10	30	61,376	0.05%
2021/01/05	42	93.03	59	91.58	94.30	-17	60,159	-0.03%
2021/01/04	36	90.76	29	90.61	90.50	7	60,302	0.01%
2020/12/31	3	87.40	2	87.05	87.40	1	60,960	0.00%
2020/12/30	6	87.13	2	87.05	86.90	4	61,035	0.01%
2020/12/29	7	85.80	10	85.79	85.70	-3	61,404	0.00%
2020/12/28	1	84.40	3	84.40	85.30	-2	61,824	0.00%
2020/12/25	4	84.58	5	84.46	84.00	-1	62,192	0.00%
2020/12/24	1	85.00	0	0.00	84.50	1	63,048	0.00%
2020/12/23	8	84.19	16	84.70	86.20	-8	63,601	-0.01%
2020/12/22	7	83.24	18	82.94	82.10	-11	63,628	-0.02%
2020/12/21	27	83.16	37	83.35	84.40	-10	63,914	-0.02%
2020/12/18	35	85.71	43	86.19	85.60	-8	63,587	-0.01%
2020/12/17	74	87.87	84	87.10	86.00	-10	63,837	-0.02%
2020/12/16	34	87.82	22	88.18	86.70	12	63,035	0.02%
2020/12/15	13	84.92	36	85.07	85.80	-23	61,831	-0.04%
2020/12/14	33	82.97	38	82.67	83.80	-5	61,512	-0.01%
2020/12/11	35	82.83	25	82.32	81.60	10	61,773	0.02%
2020/12/10	13	82.34	17.4	82.53	82.20	-4.4	62,338	-0.01%
2020/12/09	15	83.89	12	83.58	83.20	3	62,771	0.00%
2020/12/08	13	83.73	6	83.95	84.50	7	62,827	0.01%
2020/12/07	3	82.07	3	82.43	82.00	0	62,863	0.00%
2020/12/04	27.1	81.92	8	82.50	81.30	19.1	62,840	0.03%
2020/12/03	27	84.34	39	83.65	83.70	-12	62,580	-0.02%
2020/12/02	20	85.55	19	86.03	85.20	1	63,063	0.00%
2020/12/01	36.3	86.43	27	87.44	84.70	9.3	63,151	0.01%
2020/11/30	26.1	91.95	25	91.92	89.90	1.1	62,581	0.00%
2020/11/27	46	90.68	38	90.09	90.40	8	60,742	0.01%
2020/11/26	28	88.14	41.2	88.39	89.60	-13.2	60,438	-0.02%
2020/11/25	13	83.60	18	83.76	83.10	-5	58,650	-0.01%
2020/11/24	27	82.57	34	82.73	82.00	-7	58,605	-0.01%
2020/11/23	25	78.21	38	78.53	78.70	-13	57,910	-0.02%
2020/11/20	5	74.90	0	0.00	75.70	5	57,502	0.01%
2020/11/18	3	74.97	15	75.11	75.50	-12	59,352	-0.02%
2020/11/17	11	75.68	8.1	75.28	74.60	2.9	61,134	0.00%
2020/11/16	5	74.38	11	74.52	74.60	-6	62,521	-0.01%
2020/11/13	14	72.41	21	72.84	74.10	-7	63,706	-0.01%
2020/11/12	17	73.81	15	73.23	72.60	2	64,521	0.00%
2020/11/11	36	73.73	24	73.93	74.30	12	65,185	0.02%
2020/11/10	22	71.29	29	71.26	71.50	-7	66,517	-0.01%
2020/11/09	19	69.64	12	70.21	69.50	7	69,019	0.01%
2020/11/06	18	70.23	8	70.16	68.80	10	71,463	0.01%
2020/11/05	8	68.38	11	68.80	68.80	-3	72,740	0.00%
2020/11/04	28	67.67	28	67.84	68.80	0	72,944	0.00%
2020/11/03	57	66.15	46	66.27	66.30	11	72,802	0.02%
2020/11/02	70	65.89	64	66.01	65.20	6	73,546	0.01%
2020/10/30	23	68.13	15	68.14	68.20	8	74,091	0.01%
2020/10/29	36	68.40	19	67.93	67.90	17	73,573	0.02%
2020/10/28	40	76.30	27	76.47	74.90	13	71,088	0.02%
2020/10/27	14	82.84	5	82.78	81.60	9	70,088	0.01%
2020/10/26	3	84.00	5	84.64	85.40	-2	70,887	0.00%
2020/10/23	7	85.93	23	85.14	85.10	-16	71,376	-0.02%
2020/10/22	1	86.70	18	86.85	87.30	-17	72,429	-0.02%
2020/10/21	19	88.13	24	87.09	86.40	-5	72,400	-0.01%
2020/10/20	6	86.73	15	86.69	88.00	-9	71,906	-0.01%
2020/10/19	10	87.17	9	85.84	85.50	1	71,528	0.00%
2020/10/16	26	85.46	26	86.21	83.70	0	71,336	0.00%
2020/10/15	19	87.08	13	85.78	85.50	6	71,712	0.01%
2020/10/14	41	85.84	104	85.92	85.60	-63	71,470	-0.09%	大賣/
2020/10/13	43	84.61	12.3	84.62	85.50	30.7	71,194	0.04%
2020/10/12	74	86.33	76	85.76	85.20	-2	70,769	0.00%
2020/10/08	69	84.10	61	83.22	84.80	8	69,865	0.01%
2020/10/07	1	79.20	33	78.90	79.00	-32	68,398	-0.05%
2020/10/06	67	78.40	16	77.81	77.70	51	68,258	0.07%
2020/10/05	8	77.38	35	77.52	78.20	-27	67,908	-0.04%
2020/09/30	20	74.20	8	73.48	74.40	12	67,513	0.02%
2020/09/29	38.2	76.19	21	74.86	74.10	17.2	67,447	0.03%
2020/09/28	6	76.22	12	74.73	77.50	-6	67,495	-0.01%
2020/09/25	10	73.46	14	72.97	72.50	-4	68,043	-0.01%
2020/09/24	13	74.62	8.5	75.05	73.80	4.5	68,601	0.01%
2020/09/23	2	78.50	5	77.80	77.30	-3	68,536	0.00%
2020/09/22	18	77.56	19	78.95	77.40	-1	69,533	0.00%
2020/09/21	2	78.45	34	78.50	78.90	-32	70,822	-0.05%
2020/09/18	45	78.64	3	79.20	78.20	42	70,780	0.06%
2020/09/17	15	79.46	18	79.08	80.20	-3	71,756	0.00%
2020/09/16	10	77.89	5	78.00	77.90	5	71,586	0.01%
2020/09/15	7	77.51	10	78.66	76.30	-3	71,361	0.00%
2020/09/14	8	74.50	12	74.72	76.00	-4	70,461	-0.01%
2020/09/11	2	71.10	21	71.35	72.30	-19	70,578	-0.03%
2020/09/10	15	72.82	6	73.20	72.90	9	70,539	0.01%
2020/09/09	3	72.53	11	72.90	73.90	-8	70,631	-0.01%
2020/09/08	8	73.54	15	73.38	73.20	-7	70,710	-0.01%
2020/09/07	42	72.70	19	73.32	72.10	23	70,942	0.03%
2020/09/04	24	76.61	43	76.19	75.70	-19	71,624	-0.03%
2020/09/03	5	78.98	53	79.00	78.60	-48	72,189	-0.07%
2020/09/02	16	76.91	11	76.24	76.80	5	71,634	0.01%
2020/09/01	72	77.20	45	75.70	77.40	27	71,278	0.04%
2020/08/31	14	75.26	27	75.90	73.60	-13	70,230	-0.02%
2020/08/28	43	75.23	6	75.78	74.50	37	70,159	0.05%
2020/08/27	19	78.43	34	79.89	77.30	-15	69,615	-0.02%
2020/08/26	9	79.87	5	80.20	79.60	4	70,441	0.01%
2020/08/25	33	79.72	3	79.83	78.70	30	71,019	0.04%
2020/08/24	21	78.44	21	77.39	79.20	0	70,251	0.00%
2020/08/21	41	82.02	45	81.44	80.60	-4	69,177	-0.01%
2020/08/20	62	83.18	33	80.84	79.70	29	67,258	0.04%
2020/08/19	17.3	87.30	90	87.77	88.50	-72.7	65,728	-0.11%
2020/08/18	10	84.71	17	84.23	84.10	-7	64,433	-0.01%
2020/08/17	61	84.35	43	83.59	83.00	18	63,683	0.03%
2020/08/14	86	83.81	77	83.03	85.00	9	62,732	0.01%
2020/08/13	188	88.50	113.2	87.98	80.60	74.8	60,857	0.12%	大買/大賣/
2020/08/12	97	86.64	102	85.65	89.00	-5	58,690	-0.01%	大賣/
2020/08/11	122	80.59	119	79.32	81.60	3	56,951	0.01%	大買/大賣/
2020/08/10	66.1	77.27	41	77.53	76.00	25.1	55,194	0.05%
2020/08/07	20	75.57	50	76.41	75.50	-30	54,697	-0.05%
2020/08/06	113.1	76.00	68	75.37	76.10	45.1	54,167	0.08%	大買/
2020/08/05	61	71.86	82	72.88	73.70	-21	52,876	-0.04%
2020/08/04	92	66.63	54	66.41	67.00	38	51,476	0.07%
2020/08/03	17	64.27	16	63.83	63.40	1	51,017	0.00%
2020/07/31	92	64.03	129	64.16	64.30	-37	51,372	-0.07%	大賣/
2020/07/30	36	61.72	47	62.39	62.90	-11	50,629	-0.02%
2020/07/29	12	58.88	2	58.40	59.00	10	49,351	0.02%
2020/07/28	10	58.20	58	57.94	59.40	-48	48,793	-0.10%
2020/07/27	22	56.64	9	56.50	56.50	13	48,176	0.03%
2020/07/24	10	55.42	2	54.60	54.70	8	49,017	0.02%
2020/07/23	5	56.54	3	56.97	56.30	2	49,234	0.00%
2020/07/22	32	56.70	14	56.61	56.50	18	49,184	0.04%
2020/07/21	42	56.46	44	56.39	56.60	-2	48,638	0.00%
2020/07/20	9	52.38	18	52.27	53.40	-9	47,666	-0.02%
2020/07/17	1	51.70	0	0.00	50.80	1	47,414	0.00%
2020/07/16	9	52.42	1	52.90	52.40	8	47,493	0.02%
2020/07/15	15	53.11	16	52.69	51.80	-1	47,550	0.00%
2020/07/14	16	52.84	0	0.00	52.20	16	47,732	0.03%
2020/07/13	3	54.60	19	54.33	53.90	-16	47,803	-0.03%
2020/07/10	3	55.17	5	55.54	54.40	-2	48,323	0.00%
2020/07/09	9	56.59	19	56.79	56.50	-10	48,738	-0.02%
2020/07/08	11	56.15	35	56.61	56.30	-24	49,117	-0.05%
2020/07/07	28	56.14	58	56.83	55.90	-30	48,970	-0.06%
2020/07/06	39	56.27	15	56.57	57.30	24	48,832	0.05%
2020/07/03	24	53.71	37	51.52	53.50	-13	48,232	-0.03%
2020/07/02	9	50.18	10	50.26	50.80	-1	47,947	0.00%
2020/07/01	74	50.88	12	50.10	49.45	62	47,983	0.13%
2020/06/30	12	49.00	73	49.66	50.10	-61	47,110	-0.13%
2020/06/29	15	46.47	10	46.40	46.30	5	46,253	0.01%
2020/06/24	35	47.03	21	47.57	47.00	14	46,104	0.03%
2020/06/23	10	46.28	5	46.21	46.10	5	45,327	0.01%
2020/06/22	3	46.05	48	46.09	45.85	-45	45,315	-0.10%
2020/06/19	6	45.61	16	45.75	45.95	-10	45,664	-0.02%
2020/06/18	53	45.04	6	45.39	45.75	47	45,725	0.10%
2020/06/17	15	44.97	10	45.35	45.00	5	45,501	0.01%
2020/06/16	3	45.02	3	45.07	45.00	0	45,354	0.00%
2020/06/15	0	0.00	2	44.15	44.00	-2	45,893	0.00%
2020/06/12	10	45.33	18	44.56	44.80	-8	45,967	-0.02%
2020/06/11	37	45.67	26	46.12	44.65	11	45,829	0.02%
2020/06/10	18	44.65	84	45.09	45.20	-66	44,609	-0.15%
2020/06/09	3	43.62	1	43.40	43.30	2	43,921	0.00%
2020/06/08	64	44.17	15	44.05	43.85	49	44,642	0.11%
2020/06/05	12	45.00	13	45.02	44.80	-1	44,671	0.00%
2020/06/04	8	44.48	14	44.51	44.80	-6	44,895	-0.01%
2020/06/03	16	43.46	7	43.34	43.80	9	44,819	0.02%
2020/06/02	62	45.21	41	44.35	43.40	21	44,441	0.05%
2020/06/01	2	42.33	43	43.12	44.10	-41	43,713	-0.09%
2020/05/29	9	40.31	0	0.00	40.10	9	42,868	0.02%
2020/05/28	7	40.84	11	40.41	40.40	-4	43,321	-0.01%
2020/05/26	2	40.00	2	40.05	40.00	0	43,422	0.00%
2020/05/25	3	39.10	2	39.08	39.40	1	43,314	0.00%
2020/05/22	2	39.53	5	40.25	39.15	-3	43,210	-0.01%
2020/05/21	3	40.37	7	40.70	40.75	-4	42,963	-0.01%
2020/05/20	64	39.63	55	39.20	39.60	9	42,730	0.02%
2020/05/19	49	37.59	40	38.45	39.10	9	42,249	0.02%
2020/05/18	25	40.11	5	39.73	39.55	20	40,794	0.05%
2020/05/15	1	42.40	1	43.75	43.90	0	39,772	0.00%
2020/05/14	7	43.10	21	43.17	42.80	-14	39,458	-0.04%
2020/05/13	6	45.24	0	0.00	44.70	6	39,414	0.02%
2020/05/12	6	44.73	4	45.09	45.00	2	39,518	0.01%
2020/05/11	2.6	45.49	13	45.23	44.95	-10.4	40,066	-0.03%
2020/05/08	4	45.00	8	44.78	44.70	-4	39,944	-0.01%
2020/05/07	7.3	44.14	11	44.24	44.30	-3.7	39,895	-0.01%
2020/05/06	23	42.92	16	42.97	43.05	7	39,295	0.02%
2020/05/05	9	43.25	25	43.44	42.50	-16	39,282	-0.04%
2020/05/04	19	42.10	14.3	41.98	43.00	4.7	39,354	0.01%
2020/04/30	45	43.07	8	42.81	42.85	37	39,758	0.09%
2020/04/29	25	40.62	44	41.07	42.00	-19	39,510	-0.05%
2020/04/28	2	39.45	26	39.45	39.45	-24	38,831	-0.06%
2020/04/27	11	38.20	8	38.14	38.30	3	38,629	0.01%
2020/04/24	36	37.70	31	37.60	37.45	5	38,706	0.01%
2020/04/23	94	37.62	86	37.63	37.60	8	38,911	0.02%
2020/04/22	50	36.46	50	36.96	37.45	0	39,313	0.00%
2020/04/21	84	37.17	87	36.58	36.65	-3	39,455	-0.01%
2020/04/20	50	38.18	57	38.04	38.10	-7	40,149	-0.02%
2020/04/17	73	38.88	68	37.97	38.10	5	40,384	0.01%
2020/04/16	54	37.59	51	38.16	38.10	3	40,082	0.01%
2020/04/15	35.1	38.76	24	39.67	37.40	11.1	39,668	0.03%
2020/04/14	38.1	37.41	52	38.13	38.15	-13.9	38,970	-0.04%
2020/04/13	49	35.85	48	36.41	35.55	1	38,277	0.00%
2020/04/10	7	34.54	1	34.85	35.00	6	37,686	0.02%
2020/04/09	15	34.54	23	34.81	34.70	-8	37,724	-0.02%
2020/04/08	7	33.81	11	33.76	34.00	-4	37,357	-0.01%
2020/04/07	51	32.63	52	32.80	33.15	-1	36,620	0.00%
2020/04/06	15	31.77	12	31.99	31.35	3	35,705	0.01%
2020/04/01	13	31.81	8	31.79	31.70	5	35,234	0.01%
2020/03/31	13	31.74	19	32.71	32.00	-6	35,038	-0.02%
2020/03/30	2	30.48	3	29.73	30.90	-1	34,207	0.00%
2020/03/27	76	30.33	72	31.05	30.25	4	34,448	0.01%
2020/03/26	6	31.16	3	30.83	31.00	3	34,488	0.01%
2020/03/25	3	30.65	6	30.92	31.10	-3	34,099	-0.01%
2020/03/24	4	28.99	20	28.44	28.60	-16	33,725	-0.05%
2020/03/23	15	27.33	1	27.30	27.05	14	33,364	0.04%
2020/03/20	2	26.98	18	27.01	27.05	-16	33,143	-0.05%
2020/03/19	15	24.75	15	25.05	24.60	0	33,038	0.00%
2020/03/18	1	27.75	0	0.00	26.20	1	32,226	0.00%
2020/03/17	52	27.95	33	27.66	26.50	19	31,953	0.06%
2020/03/16	9	29.97	6	30.28	28.40	3	31,401	0.01%
2020/03/13	5	30.47	19	30.48	31.45	-14	31,149	-0.04%
2020/03/12	41	34.18	16	33.87	33.70	25	30,591	0.08%
2020/03/11	5	38.14	0	0.00	37.40	5	29,728	0.02%
2020/03/10	20	39.16	2	38.58	38.95	18	29,350	0.06%
2020/03/09	21	40.05	2	40.25	39.50	19	28,782	0.07%
2020/03/06	5	41.65	2	41.83	41.60	3	28,629	0.01%
2020/03/05	4	42.36	10	42.49	41.90	-6	29,206	-0.02%
2020/03/04	22	41.85	1	41.40	41.40	21	28,573	0.07%
2020/03/03	0	0.00	5	41.55	41.45	-5	28,765	-0.02%
2020/03/02	2	39.40	1	39.20	39.25	1	28,375	0.00%
2020/02/27	11	39.75	15	39.70	40.00	-4	28,339	-0.01%
2020/02/26	0	0.00	3	42.35	41.25	-3	28,229	-0.01%
2020/02/25	5	42.20	5	42.01	41.75	0	28,242	0.00%
2020/02/24	0	0.00	8	41.93	42.45	-8	28,228	-0.03%
2020/02/21	3	42.02	0	0.00	41.70	3	28,350	0.01%
2020/02/20	0	0.00	6	42.51	42.00	-6	28,511	-0.02%
2020/02/19	0	0.00	4	41.81	41.75	-4	28,704	-0.01%
2020/02/18	3	41.48	8	41.26	41.10	-5	29,215	-0.02%
2020/02/17	4	41.00	54	41.27	41.35	-50	29,396	-0.17%
2020/02/14	8	41.88	4	42.19	41.50	4	29,899	0.01%
2020/02/13	17	42.44	3	42.27	42.05	14	30,681	0.05%
2020/02/12	76	41.47	40	42.44	42.85	36	31,059	0.12%
2020/02/11	19	40.08	37	40.49	40.30	-18	30,346	-0.06%
2020/02/10	13	37.92	16	38.27	39.85	-3	30,380	-0.01%
2020/02/07	2	38.95	10	39.65	38.90	-8	30,561	-0.03%
2020/02/06	21	40.24	3	40.17	40.20	18	30,529	0.06%
2020/02/05	5	39.57	3	39.78	39.15	2	30,330	0.01%
2020/02/04	6	38.82	10	39.35	40.25	-4	29,924	-0.01%
2020/02/03	9	36.13	11	35.55	36.75	-2	29,326	-0.01%
2020/01/31	57	39.46	23	39.08	38.65	34	29,221	0.12%
2020/01/30	13	40.44	4	40.40	40.35	9	28,739	0.03%
2020/01/20	0	0.00	18	44.18	44.80	-18	28,516	-0.06%
2020/01/17	17	43.41	12	43.85	43.25	5	28,408	0.02%
2020/01/16	10	43.60	37	43.95	43.60	-27	28,750	-0.09%
2020/01/15	16	45.13	2	45.20	44.75	14	28,458	0.05%
2020/01/14	34	44.91	47	45.25	45.40	-13	29,106	-0.04%
2020/01/13	2	43.90	58	43.73	43.90	-56	28,019	-0.20%
2020/01/10	1	41.75	1	42.35	42.40	0	27,883	0.00%
2020/01/09	1	41.15	2	41.23	41.05	-1	28,095	0.00%
2020/01/08	14	40.48	1	40.70	40.45	13	28,732	0.05%
2020/01/07	5	41.35	1	41.15	41.30	4	29,020	0.01%
2020/01/06	17	41.10	33	41.01	41.35	-16	29,488	-0.05%
2020/01/03	25	42.79	3	42.50	42.50	22	29,657	0.07%
2020/01/02	27	42.49	11	43.53	43.60	16	29,556	0.05%
2019/12/31	0	0.00	2	41.93	42.00	-2	29,407	-0.01%
2019/12/30	0	0.00	5	41.75	41.80	-5	29,720	-0.02%
2019/12/27	2	41.60	1	41.50	41.65	1	29,875	0.00%
2019/12/26	16	41.13	13	41.42	41.10	3	30,009	0.01%
2019/12/25	20	41.67	0	0.00	41.50	20	30,110	0.07%
2019/12/24	29	41.59	26	41.73	42.25	3	30,221	0.01%
2019/12/23	56	42.30	3	43.05	41.50	53	29,838	0.18%
2019/12/20	12	43.59	23	43.42	44.10	-11	29,535	-0.04%
2019/12/19	6	44.03	0	0.00	43.90	6	29,698	0.02%
2019/12/18	14	44.97	0	0.00	44.80	14	29,918	0.05%
2019/12/17	16	46.06	9	46.08	45.75	7	30,235	0.02%
2019/12/16	1	45.10	4	45.19	45.40	-3	30,282	-0.01%
2019/12/13	5	44.53	3	44.32	44.30	2	30,577	0.01%
2019/12/12	0	0.00	8	44.91	44.75	-8	30,970	-0.03%
2019/12/11	10	43.97	2	44.15	43.90	8	31,881	0.03%
2019/12/10	5	43.75	29	43.76	44.00	-24	32,413	-0.07%
2019/12/09	2	44.65	104	44.39	44.35	-102	32,396	-0.31%	大賣/鉅額交易
2019/12/06	0	0.00	2	45.25	44.75	-2	33,039	-0.01%
2019/12/05	7	44.83	1	44.75	44.60	6	33,533	0.02%
2019/12/04	1	44.35	0	0.00	44.20	1	34,215	0.00%
2019/12/03	3	44.35	0	0.00	44.80	3	36,255	0.01%
2019/12/02	30	44.61	8	44.24	44.15	22	36,548	0.06%
2019/11/29	7	46.11	3	46.30	46.15	4	37,032	0.01%
2019/11/28	6	47.50	42	48.15	47.00	-36	36,977	-0.10%
2019/11/27	55	47.04	4	47.15	47.00	51	36,689	0.14%
2019/11/26	6	46.55	11	46.78	46.35	-5	36,692	-0.01%
2019/11/25	0	0.00	10	47.00	46.35	-10	36,504	-0.03%
2019/11/22	9	47.31	2	47.10	47.00	7	36,500	0.02%
2019/11/21	1	48.10	0	0.00	48.00	1	36,640	0.00%
2019/11/20	2	47.93	1	48.70	48.80	1	37,003	0.00%
2019/11/19	3	48.95	0	0.00	48.55	3	37,762	0.01%
2019/11/18	6	49.28	0	0.00	49.65	6	37,745	0.02%
2019/11/15	15	49.36	11.3	49.22	48.50	3.7	37,910	0.01%
2019/11/14	3	48.42	3	48.60	48.10	0	37,402	0.00%
2019/11/13	44	48.39	2	48.53	48.30	42	37,744	0.11%
2019/11/12	4	49.26	48	49.53	50.00	-44	38,117	-0.12%
2019/11/11	30	48.04	58	47.48	47.10	-28	38,339	-0.07%
2019/11/08	1	46.20	1	46.15	46.00	0	37,832	0.00%
2019/11/07	12	45.44	13	44.92	45.90	-1	38,154	0.00%
2019/11/06	42	45.54	16	46.31	45.20	26	38,583	0.07%
2019/11/05	31	48.07	17	47.70	47.50	14	38,615	0.04%
2019/11/04	1	48.00	0	0.00	47.40	1	39,116	0.00%
2019/11/01	2	47.10	1	47.05	47.20	1	39,316	0.00%
2019/10/31	10	47.80	1	47.60	47.15	9	40,213	0.02%
2019/10/30	4	48.03	6	47.61	48.25	-2	40,268	0.00%
2019/10/29	18	46.47	48	46.50	46.90	-30	40,202	-0.07%
2019/10/28	11	48.07	0	0.00	47.50	11	40,359	0.03%
2019/10/25	5	48.45	3	47.87	48.20	2	40,460	0.00%
2019/10/24	16	48.55	5	48.55	48.15	11	40,493	0.03%
2019/10/23	4	47.99	3	48.40	48.25	1	40,302	0.00%
2019/10/22	36	47.87	27	47.83	48.25	9	40,503	0.02%
2019/10/21	4	45.90	1	45.90	45.85	3	40,114	0.01%
2019/10/18	13	46.49	13	46.48	46.20	0	40,718	0.00%
2019/10/17	7	47.21	0	0.00	47.00	7	42,029	0.02%
2019/10/16	4	47.15	19	47.83	47.80	-15	43,605	-0.03%
2019/10/15	4	46.45	9	46.64	46.55	-5	43,671	-0.01%
2019/10/14	4	46.10	13	45.40	46.35	-9	43,508	-0.02%
2019/10/09	16	44.10	3	43.82	43.10	13	43,186	0.03%
2019/10/08	21	45.88	3	46.62	45.60	18	43,288	0.04%
2019/10/07	29	46.59	43	46.36	46.40	-14	43,819	-0.03%
2019/10/04	5	45.73	6	45.67	45.30	-1	44,048	0.00%
2019/10/03	5	43.95	4	44.56	45.15	1	44,257	0.00%
2019/10/02	1	43.55	3	44.03	44.80	-2	44,342	0.00%
2019/10/01	3	43.92	2	44.30	44.20	1	44,433	0.00%
2019/09/27	9	44.04	18	43.95	43.65	-9	44,569	-0.02%
2019/09/26	1	45.35	0	0.00	45.20	1	44,804	0.00%
2019/09/25	41	45.80	3	45.50	45.50	38	45,212	0.08%
2019/09/24	14	47.15	5	47.26	46.65	9	45,998	0.02%
2019/09/23	24	47.81	32	47.68	47.65	-8	46,264	-0.02%
2019/09/20	11	45.85	6	46.18	46.50	5	46,602	0.01%
2019/09/19	3	46.35	4	46.59	46.50	-1	46,573	0.00%
2019/09/18	10	46.30	10	46.49	46.30	0	46,481	0.00%
2019/09/17	30	46.21	22	46.40	46.10	8	46,224	0.02%
2019/09/16	41	46.13	45	45.81	46.80	-4	46,336	-0.01%
2019/09/12	11	44.64	21	44.41	44.95	-10	46,632	-0.02%
2019/09/11	21	43.30	32	43.37	43.25	-11	47,238	-0.02%
2019/09/10	52	43.22	1	43.45	43.05	51	47,453	0.11%
2019/09/09	4	44.56	114	44.42	44.80	-110	47,335	-0.23%	大賣/鉅額交易
2019/09/06	23	44.36	20	44.24	43.85	3	47,198	0.01%
2019/09/05	37	44.41	121	43.40	44.65	-84	46,991	-0.18%	大賣/
2019/09/04	12	41.20	23	40.75	41.25	-11	45,506	-0.02%
2019/09/03	93	41.20	34	40.74	39.80	59	46,523	0.13%
2019/09/02	11	40.00	10	39.72	40.00	1	46,195	0.00%
2019/08/30	2	39.38	2	39.70	39.05	0	46,240	0.00%
2019/08/29	13	39.00	13	39.05	39.05	0	46,775	0.00%
2019/08/28	15	38.90	10	38.85	38.85	5	46,957	0.01%
2019/08/27	10	39.14	0	0.00	38.55	10	47,307	0.02%
2019/08/26	15	38.85	1	39.40	38.80	14	47,564	0.03%
2019/08/23	22	41.18	36	40.44	40.65	-14	47,781	-0.03%
2019/08/22	6	40.10	27	40.49	41.10	-21	47,682	-0.04%
2019/08/21	33	39.55	7	39.89	39.55	26	46,899	0.06%
2019/08/20	10	40.14	34	40.05	39.90	-24	47,010	-0.05%
2019/08/19	9	39.72	0	0.00	39.70	9	47,277	0.02%
2019/08/16	29	39.61	36	39.97	39.25	-7	48,111	-0.01%
2019/08/15	34	39.62	24	40.14	39.85	10	48,224	0.02%
2019/08/14	15	39.29	22.2	39.37	39.00	-7.2	47,799	-0.02%
2019/08/13	10	37.36	5	37.47	37.10	5	47,419	0.01%
2019/08/12	12	38.15	8	38.17	38.05	4	48,458	0.01%
2019/08/08	7	37.68	23	37.86	38.15	-16	49,224	-0.03%
2019/08/07	3	36.88	23	36.47	36.35	-20	49,545	-0.04%
2019/08/06	12	34.78	4	34.90	35.75	8	49,334	0.02%
2019/08/05	22	36.85	6	36.08	35.90	16	49,294	0.03%
2019/08/02	14	35.53	10	35.71	36.65	4	49,868	0.01%
2019/08/01	6	37.41	1	37.50	37.25	5	49,421	0.01%
2019/07/31	6	38.08	1	38.00	38.00	5	49,781	0.01%
2019/07/30	26	39.95	17	38.64	38.70	9	49,785	0.02%
2019/07/29	18	40.46	0	0.00	40.20	18	50,021	0.04%
2019/07/26	1	41.25	7	41.21	41.15	-6	50,057	-0.01%
2019/07/25	8	40.91	24	40.85	40.60	-16	50,000	-0.03%
2019/07/24	25	40.61	12	40.10	39.50	13	50,101	0.03%
2019/07/23	23	40.54	12	40.31	40.20	11	50,660	0.02%
2019/07/22	16	40.79	15	40.91	41.75	1	50,543	0.00%
2019/07/19	25	41.20	22	41.44	40.60	3	50,467	0.01%
2019/07/18	33	38.94	47	39.08	39.50	-14	49,616	-0.03%
2019/07/17	11	37.53	4	37.58	37.15	7	48,002	0.01%
2019/07/16	7	37.44	4	37.51	36.85	3	47,536	0.01%
2019/07/15	2	37.08	0	0.00	37.20	2	48,060	0.00%
2019/07/12	6	37.18	2	37.55	36.70	4	48,068	0.01%
2019/07/11	5	37.13	13	37.19	37.50	-8	47,836	-0.02%
2019/07/10	7	35.92	4	36.05	35.80	3	47,672	0.01%
2019/07/09	3	36.12	2	35.50	35.30	1	47,496	0.00%
2019/07/08	1	36.95	1	37.30	37.15	0	47,678	0.00%
2019/07/05	1	37.20	1	37.15	37.45	0	48,388	0.00%
2019/07/04	3	37.32	3	37.27	37.30	0	49,413	0.00%
2019/07/03	11	37.41	4	37.24	37.20	7	50,337	0.01%
2019/07/02	17	38.51	4	38.64	38.50	13	51,725	0.03%
2019/07/01	5	38.48	14	38.31	38.75	-9	52,740	-0.02%
2019/06/28	18	35.87	25	35.71	35.25	-7	52,305	-0.01%
2019/06/27	9	35.14	4	35.79	35.50	5	53,133	0.01%
2019/06/25	4	34.00	0	0.00	34.00	4	53,193	0.01%
2019/06/24	3	34.60	3	34.23	34.60	0	53,604	0.00%
2019/06/21	77	35.63	73	34.65	34.55	4	54,627	0.01%
2019/06/20	19	35.56	27	35.35	35.40	-8	54,301	-0.01%
2019/06/19	82	34.67	103	33.30	34.75	-21	53,334	-0.04%	大賣/
2019/06/18	12	31.77	12	31.42	31.60	0	52,857	0.00%
2019/06/17	83	31.99	88	32.33	32.00	-5	53,956	-0.01%
2019/06/14	86	31.90	96	32.79	31.80	-10	54,160	-0.02%
2019/06/13	73	32.79	103	33.54	32.60	-30	54,797	-0.05%	大賣/
2019/06/12	29	33.07	19	32.98	32.95	10	54,846	0.02%
2019/06/11	54	33.00	34	33.34	33.50	20	54,597	0.04%
2019/06/10	92	30.86	94	29.64	31.00	-2	53,189	0.00%
2019/06/06	23	28.35	24	28.65	28.65	-1	52,550	0.00%
2019/06/05	10	29.55	2	30.20	28.70	8	52,461	0.02%
2019/06/04	13	29.42	20	29.24	29.45	-7	52,060	-0.01%
2019/06/03	13	29.27	3	29.20	28.70	10	52,433	0.02%
2019/05/31	96	28.56	113	29.46	29.95	-17	52,430	-0.03%	大賣/
2019/05/30	101	28.73	109	28.64	28.60	-8	52,743	-0.02%	大買/大賣/
2019/05/29	13	27.23	28	27.62	28.65	-15	52,975	-0.03%
2019/05/28	29	28.19	10	28.30	28.00	19	52,718	0.04%
2019/05/27	33	28.34	26	28.45	28.15	7	52,957	0.01%
2019/05/24	107	28.15	96	28.92	28.00	11	52,971	0.02%	大買/
2019/05/23	36	28.53	52	28.96	28.30	-16	52,209	-0.03%
2019/05/22	16	31.35	29	31.07	30.45	-13	51,339	-0.03%
2019/05/21	70	30.85	20	30.89	31.15	50	50,851	0.10%
2019/05/20	36	30.79	20	31.46	30.45	16	50,485	0.03%
2019/05/17	118	33.79	92	35.10	31.60	26	49,911	0.05%	大買/
2019/05/16	16	36.38	15	35.52	34.70	1	48,884	0.00%
2019/05/15	6	36.74	22	36.72	37.50	-16	48,004	-0.03%
2019/05/14	8	35.72	5	35.25	35.00	3	47,407	0.01%
2019/05/13	9	35.32	78	35.52	35.80	-69	47,291	-0.15%
2019/05/10	16	34.76	59	34.60	34.40	-43	47,036	-0.09%
2019/05/09	11	34.76	21	35.08	33.80	-10	46,479	-0.02%
2019/05/08	9	34.98	11	35.00	35.60	-2	46,563	0.00%
2019/05/07	37	34.34	18	34.66	34.55	19	46,466	0.04%
2019/05/06	14	32.44	2	32.93	33.05	12	46,278	0.03%
2019/05/03	25	34.86	7	34.77	34.80	18	46,117	0.04%
2019/05/02	3	33.93	2	34.33	34.40	1	46,079	0.00%
2019/04/30	17	33.69	21	33.32	34.45	-4	46,322	-0.01%
2019/04/29	10	32.68	4	32.63	32.50	6	45,976	0.01%
2019/04/26	2	36.50	0	0.00	36.05	2	45,347	0.00%
2019/04/25	26	37.08	29	37.31	37.95	-3	44,961	-0.01%
2019/04/24	13	37.08	40	37.23	37.95	-27	44,559	-0.06%
2019/04/23	27	36.64	9	36.14	36.25	18	44,060	0.04%
2019/04/22	38	38.31	34	37.68	37.60	4	44,178	0.01%
2019/04/19	17	37.60	29	37.78	37.60	-12	44,972	-0.03%
2019/04/18	24	37.62	2	38.70	37.00	22	44,786	0.05%
2019/04/17	18	37.72	1	37.80	37.55	17	46,337	0.04%
2019/04/16	15	38.55	20	38.14	37.25	-5	46,299	-0.01%
2019/04/15	10	36.75	2	37.08	37.10	8	46,543	0.02%
2019/04/12	24	37.00	22	37.03	36.70	2	47,031	0.00%
2019/04/11	8	36.27	7	37.30	36.25	1	47,585	0.00%
2019/04/10	23	36.81	24	37.28	36.00	-1	47,233	0.00%
2019/04/09	22	37.48	29	37.44	36.35	-7	46,493	-0.02%
2019/04/08	30	37.90	17	38.09	39.25	13	46,201	0.03%
2019/04/03	60	34.42	17	34.31	36.05	43	44,730	0.10%
2019/04/02	21	32.42	2	32.68	32.95	19	43,720	0.04%
2019/04/01	1	30.65	81	31.77	32.30	-80	43,301	-0.18%
2019/03/29	27	29.74	7	29.86	29.60	20	41,989	0.05%
2019/03/28	3	29.63	3	29.52	29.90	0	41,685	0.00%
2019/03/27	0	0.00	26	29.59	29.65	-26	42,032	-0.06%
2019/03/26	82	29.61	33	30.07	28.80	49	42,145	0.12%
2019/03/25	8	30.08	25	29.04	30.30	-17	41,759	-0.04%
2019/03/22	8	29.76	7	29.91	29.85	1	42,580	0.00%
2019/03/21	12	29.84	14	30.04	30.15	-2	43,142	0.00%
2019/03/20	46	28.99	42	29.68	29.20	4	43,479	0.01%
2019/03/19	30	28.22	12	27.96	27.80	18	43,091	0.04%
2019/03/18	21	26.77	1	27.00	28.45	20	43,621	0.05%
2019/03/15	0	0.00	14	26.10	25.90	-14	44,889	-0.03%
2019/03/14	6	25.38	4	25.46	25.45	2	45,411	0.00%
2019/03/13	0	0.00	11	25.20	24.90	-11	45,916	-0.02%
2019/03/12	14	24.95	5	24.94	24.80	9	46,127	0.02%
2019/03/11	5	24.70	6	24.58	24.40	-1	46,637	0.00%
2019/03/08	15	24.70	3	24.75	24.90	12	47,477	0.03%
2019/03/07	17	25.26	64	25.43	25.25	-47	48,383	-0.10%
2019/03/06	8	24.68	11	24.79	24.65	-3	48,546	-0.01%
2019/03/05	13	24.88	15	24.92	24.60	-2	48,447	0.00%
2019/03/04	7	25.09	30	25.16	26.25	-23	48,144	-0.05%
2019/02/27	0	0.00	5	24.30	24.10	-5	47,438	-0.01%
2019/02/26	54	24.84	29	24.98	24.25	25	47,534	0.05%
2019/02/25	7	23.86	6	24.20	24.55	1	47,565	0.00%
2019/02/22	4	23.36	4	23.51	23.15	0	47,565	0.00%
2019/02/21	4	23.43	4	23.48	23.45	0	47,940	0.00%
2019/02/20	24	23.73	15	23.56	23.45	9	48,306	0.02%
2019/02/19	2	23.78	3	24.00	23.90	-1	49,978	0.00%
2019/02/18	6	24.35	3	24.30	23.70	3	51,142	0.01%
2019/02/15	3	24.15	10	23.85	24.20	-7	51,091	-0.01%
2019/02/14	7	24.46	22	24.16	24.20	-15	51,262	-0.03%
2019/02/13	1	24.20	3	24.02	24.10	-2	51,254	0.00%
2019/02/12	5	23.59	18	23.70	23.50	-13	50,880	-0.03%
2019/02/11	2	23.13	3	22.95	23.25	-1	50,453	0.00%
2019/01/30	11	22.80	9	22.95	22.50	2	50,157	0.00%
2019/01/29	2	22.78	4.2	22.74	22.85	-2.2	49,844	0.00%
2019/01/28	77	22.21	67	22.34	22.35	10	49,256	0.02%
2019/01/25	0	0.00	2	21.73	21.70	-2	48,865	0.00%
2019/01/24	3	21.68	4	21.65	21.60	-1	48,687	0.00%
2019/01/23	2	21.25	9	21.13	21.15	-7	48,309	-0.01%
2019/01/22	38	21.40	27	21.12	21.35	11	48,270	0.02%
2019/01/21	13	22.23	15	22.17	22.10	-2	48,107	0.00%
2019/01/18	2	21.93	3	21.98	22.15	-1	47,932	0.00%
2019/01/17	10	21.56	15	21.62	21.45	-5	47,527	-0.01%
2019/01/16	7	21.24	8	21.30	21.55	-1	47,486	0.00%
2019/01/15	4	21.28	1	21.45	21.10	3	47,224	0.01%
2019/01/14	181	20.68	205	20.75	21.05	-24	47,003	-0.05%	大買/大賣/
2019/01/11	27	22.05	16	21.36	21.20	11	46,587	0.02%
2019/01/10	9	22.23	14	22.10	22.10	-5	45,563	-0.01%
2019/01/09	28	22.77	20	22.67	22.05	8	45,111	0.02%
2019/01/08	1	24.40	5	24.36	24.45	-4	43,553	-0.01%
2019/01/07	15	24.60	9	24.60	24.10	6	43,384	0.01%
2019/01/04	3	23.78	2	24.25	23.90	1	42,886	0.00%
2019/01/03	51	24.19	85	23.86	24.20	-34	42,612	-0.08%
2019/01/02	2	22.93	4	22.99	23.10	-2	42,096	0.00%
2018/12/28	24	22.43	0	0.00	22.30	24	41,712	0.06%
2018/12/27	1	22.65	10	22.52	23.20	-9	41,775	-0.02%
2018/12/26	16	21.52	20	21.86	21.20	-4	40,818	-0.01%
2018/12/25	222	22.75	211	22.20	22.05	11	40,503	0.03%	大買/大賣/
2018/12/24	0	0.00	2	23.10	23.45	-2	40,305	0.00%
2018/12/22	1	22.65	0	0.00	22.60	1	40,166	0.00%
2018/12/21	2	23.08	0	0.00	22.90	2	40,995	0.00%
2018/12/20	2	22.68	20	22.57	22.95	-18	40,686	-0.04%
2018/12/19	18	23.11	18	22.42	22.25	0	40,167	0.00%
2018/12/18	73	22.92	33	23.08	23.10	40	40,020	0.10%
2018/12/17	16	22.64	33.7	22.96	22.45	-17.7	39,933	-0.04%
2018/12/14	45	23.32	0	0.00	22.60	45	39,015	0.12%
2018/12/13	120	23.51	85	22.97	22.95	35	38,567	0.09%	大買/
2018/12/12	15	24.30	11	24.71	24.20	4	38,480	0.01%
2018/12/11	187	24.41	196	24.63	24.65	-9	39,611	-0.02%	大買/大賣/
2018/12/10	161	23.94	153	23.65	24.45	8	39,067	0.02%	大買/大賣/
2018/12/07	2	23.08	74	23.00	23.35	-72	37,090	-0.19%
2018/12/06	10	21.10	50	22.90	21.25	-40	36,201	-0.11%
2018/12/05	4	22.44	0	0.00	22.90	4	35,368	0.01%
2018/12/04	2	22.58	74	22.58	22.55	-72	35,143	-0.20%
2018/12/03	48	22.54	10.7	22.63	22.75	37.3	34,558	0.11%
2018/11/30	10	21.60	33	20.51	21.15	-23	33,688	-0.07%
2018/11/29	0	0.00	13	20.19	20.00	-13	32,619	-0.04%
2018/11/28	6	19.80	15	20.00	19.95	-9	32,253	-0.03%
2018/11/27	1	19.70	1	19.35	20.00	0	32,012	0.00%
2018/11/23	20	18.70	5	18.80	18.70	15	31,339	0.05%
2018/11/22	1	19.75	51	18.96	18.65	-50	31,097	-0.16%
2018/11/21	5	19.80	21	20.00	20.05	-16	30,694	-0.05%
2018/11/19	2	20.03	13	19.97	19.80	-11	30,093	-0.04%
2018/11/16	11	19.76	35	19.66	19.65	-24	30,298	-0.08%
2018/11/15	22	17.97	14	18.50	18.70	8	28,350	0.03%
2018/11/14	3	16.85	2	16.85	17.00	1	26,927	0.00%
2018/11/13	11	16.14	0	0.00	16.85	11	26,700	0.04%
2018/11/12	1	16.80	1	16.90	16.70	0	26,521	0.00%
2018/11/09	0	0.00	3	16.13	16.15	-3	26,558	-0.01%
2018/11/08	0	0.00	1	15.95	15.80	-1	26,801	0.00%
2018/11/05	1	15.85	1	15.45	16.00	0	27,724	0.00%
2018/11/02	12	15.58	79	15.71	15.60	-67	28,102	-0.24%
2018/11/01	1	15.35	100	15.41	15.60	-99	27,894	-0.35%
2018/10/31	120	15.12	0	0.00	15.05	120	27,747	0.43%	大買/鉅額交易
2018/10/30	25	14.89	20	14.45	14.65	5	27,564	0.02%
2018/10/29	24	15.78	50	15.05	14.60	-26	27,263	-0.10%
2018/10/26	0	0.00	20	16.25	15.90	-20	26,957	-0.07%
2018/10/25	92	15.89	70	16.03	16.00	22	26,810	0.08%
2018/10/24	1	16.50	82	16.46	16.45	-81	26,656	-0.30%
2018/10/23	3	16.07	0	0.00	16.00	3	26,467	0.01%
2018/10/22	65	16.06	0	0.00	16.35	65	26,571	0.24%
2018/10/19	22	16.00	2	16.00	16.20	20	26,532	0.08%
2018/10/18	10	16.55	95	16.62	16.60	-85	26,337	-0.32%
2018/10/16	0	0.00	3	16.17	15.85	-3	25,958	-0.01%
2018/10/15	0	0.00	1	16.25	16.30	-1	25,623	0.00%
2018/10/12	63	16.13	0	0.00	16.45	63	25,490	0.25%
2018/10/11	101	15.85	4	15.85	15.80	97	25,153	0.39%	大買/
2018/10/09	21	17.57	1	17.85	17.55	20	24,461	0.08%
2018/10/08	1	19.20	13	18.83	19.20	-12	23,636	-0.05%
2018/10/05	21	18.80	10	18.65	18.65	11	23,400	0.05%
2018/10/03	1	19.70	3	19.60	19.50	-2	22,549	-0.01%
2018/10/02	1	19.55	1	19.65	19.55	0	22,337	0.00%
2018/09/28	21	20.31	12	20.08	20.05	9	21,947	0.04%
2018/09/27	3	20.00	2	19.75	19.55	1	21,033	0.00%
2018/09/26	0	0.00	1	20.05	20.00	-1	20,762	0.00%
2018/09/25	6	20.04	6	20.14	20.30	0	20,528	0.00%
2018/09/21	0	0.00	30	18.70	19.10	-30	19,851	-0.15%
2018/09/19	0	0.00	14	20.11	19.70	-14	18,655	-0.08%
2018/09/18	23	20.14	29	19.96	19.85	-6	18,040	-0.03%
2018/09/17	34	20.20	74	20.03	20.05	-40	17,160	-0.23%
2018/09/14	2	18.80	36	18.66	19.00	-34	14,851	-0.23%
2018/09/13	13	18.37	15	18.23	18.15	-2	14,092	-0.01%
2018/09/12	18	18.04	15	18.11	18.15	3	13,716	0.02%
2018/09/11	23	17.55	43	17.60	17.70	-20	13,564	-0.15%
2018/09/10	33	16.92	102	16.96	16.90	-69	13,926	-0.50%	大賣/
2018/09/07	25	17.77	0	0.00	17.60	25	15,843	0.16%
2018/09/06	32	18.26	0	0.00	18.00	32	16,187	0.20%
2018/09/05	1	18.20	1	18.15	18.20	0	16,433	0.00%
2018/09/04	9	18.19	1	18.15	18.10	8	16,252	0.05%
2018/09/03	60	17.91	0	0.00	17.75	60	15,655	0.38%
2018/08/31	30	17.55	0	0.00	17.60	30	15,537	0.19%
2018/08/29	50	18.05	3	17.90	17.85	47	15,551	0.30%
2018/08/28	0	0.00	5	18.20	18.00	-5	15,641	-0.03%
2018/08/27	0	0.00	11	18.01	17.95	-11	15,741	-0.07%
2018/08/24	16	17.87	0.2	18.00	18.00	15.8	15,638	0.10%
2018/08/23	0	0.00	54	17.90	18.20	-54	15,332	-0.35%
2018/08/20	0	0.00	1	17.40	17.00	-1	14,688	-0.01%
2018/08/17	2	18.18	1	18.05	17.60	1	14,521	0.01%
2018/08/16	0	0.00	4	17.58	17.85	-4	14,172	-0.03%
2018/08/13	0.2	17.10	100	17.10	17.10	-99.8	13,070	-0.76%
2018/08/10	0	0.00	25	16.70	16.65	-25	12,408	-0.20%
2018/08/09	0	0.00	131	16.58	17.00	-131	12,170	-1.08%	大賣/鉅額交易
2018/08/03	3	15.95	0	0.00	16.10	3	12,175	0.02%
2018/08/02	25	15.95	21	16.24	15.95	4	12,278	0.03%
2018/07/30	2	16.25	0	0.00	16.40	2	12,401	0.02%
2018/07/27	1	16.50	26	16.69	16.70	-25	12,434	-0.20%
2018/07/20	250	16.58	0	0.00	16.40	250	12,842	1.95%	大買/鉅額交易
2018/07/18	5	16.35	0	0.00	16.35	5	13,360	0.04%
2018/07/17	0	0.00	8	16.15	16.10	-8	13,385	-0.06%
2018/07/12	0	0.00	1	16.05	16.10	-1	13,823	-0.01%
2018/07/10	7	15.99	1	15.90	15.95	6	13,873	0.04%
2018/07/09	0	0.00	15	15.50	15.50	-15	13,935	-0.11%
2018/07/05	5	16.03	0	0.00	16.15	5	13,880	0.04%
2018/07/02	1	16.40	0	0.00	16.20	1	13,791	0.01%
2018/06/28	7	16.14	0	0.00	16.10	7	13,784	0.05%
2018/06/26	24	16.40	0	0.00	16.40	24	13,846	0.17%
2018/06/25	1.1	16.99	0	0.00	16.90	1.1	13,926	0.01%
2018/06/22	1	16.95	0	0.00	16.90	1	14,169	0.01%
2018/06/20	1	17.20	3	17.17	17.20	-2	14,345	-0.01%
2018/06/19	3	17.57	5	17.80	17.40	-2	14,405	-0.01%
2018/06/15	38	18.55	33	18.82	17.70	5	14,212	0.04%
2018/06/14	34	17.69	0	0.00	17.70	34	12,301	0.28%
2018/06/13	1	17.30	2	17.35	17.15	-1	12,135	-0.01%
2018/06/12	5	17.35	0	0.00	17.05	5	11,916	0.04%
2018/06/07	1	17.25	0	0.00	17.10	1	12,593	0.01%
2018/06/06	0	0.00	4	17.33	17.25	-4	12,775	-0.03%
2018/06/04	11	17.44	3	17.45	17.60	8	13,377	0.06%
2018/06/01	5	16.80	0	0.00	16.80	5	13,253	0.04%
2018/05/29	1	17.10	0	0.00	17.05	1	13,743	0.01%
2018/05/24	50	17.45	0	0.00	17.40	50	14,560	0.34%
2018/05/23	0.1	17.40	0	0.00	17.40	0.1	15,030	0.00%
2018/05/22	5	17.60	6	17.83	17.50	-1	15,826	-0.01%
2018/05/21	1	17.70	0	0.00	17.65	1	16,406	0.01%
2018/05/17	0	0.00	2	17.65	17.50	-2	17,382	-0.01%
2018/05/16	2	17.45	0	0.00	17.50	2	17,687	0.01%
2018/05/15	0	0.00	2	17.55	17.35	-2	18,190	-0.01%
2018/05/14	0	0.00	1	17.15	17.15	-1	19,184	-0.01%
2018/05/11	3	17.45	3	17.45	17.15	0	19,930	0.00%
2018/05/10	1	17.55	0	0.00	17.35	1	20,996	0.00%
2018/05/09	0	0.00	1	17.40	17.15	-1	21,965	0.00%
2018/05/02	1	17.30	0	0.00	17.05	1	29,687	0.00%
2018/04/30	1	16.80	1	16.85	16.80	0	29,843	0.00%
2018/04/26	3	17.20	3	16.68	16.60	0	30,253	0.00%
2018/04/25	1	16.55	1	16.85	16.80	0	30,650	0.00%
2018/04/24	0	0.00	3	17.80	16.90	-3	30,719	-0.01%
2018/04/19	1	18.50	0	0.00	18.20	1	31,528	0.00%
2018/04/13	0	0.00	5	18.98	18.75	-5	32,570	-0.02%
2018/04/12	3	18.90	0	0.00	18.65	3	32,799	0.01%
2018/04/09	1	18.20	0	0.00	18.15	1	32,971	0.00%
2018/04/02	5	18.80	0	0.00	18.75	5	33,166	0.02%
2018/03/30	3	18.90	50	18.80	18.85	-47	33,583	-0.14%
2018/03/29	3	18.95	30	18.95	18.85	-27	33,733	-0.08%
2018/03/28	1	19.30	0	0.00	19.20	1	33,833	0.00%
2018/03/27	1.1	19.46	1	19.40	19.65	0.1	33,767	0.00%
2018/03/26	137	18.95	131	18.90	18.90	6	33,654	0.02%	大買/大賣/
2018/03/23	120	18.70	122	18.70	18.70	-2	33,972	-0.01%	大買/大賣/
2018/03/22	5	19.55	6	19.52	19.20	-1	34,072	0.00%
2018/03/21	5	19.90	6	20.23	19.95	-1	34,411	0.00%
2018/03/20	0	0.00	10	20.10	20.05	-10	34,540	-0.03%
2018/03/19	10	20.15	77	20.04	19.80	-67	34,878	-0.19%
2018/03/16	53	20.05	0	0.00	19.75	53	35,823	0.15%
2018/03/14	0	0.00	1	19.95	19.85	-1	36,260	0.00%
2018/03/13	8	20.21	21	20.34	20.15	-13	36,428	-0.04%
2018/03/12	13	19.95	16	19.71	19.85	-3	36,767	-0.01%
2018/03/09	2	19.60	0	0.00	19.55	2	36,757	0.01%
2018/03/08	3	19.62	4	19.71	19.80	-1	36,560	0.00%
2018/03/07	0	0.00	6	19.20	19.10	-6	35,992	-0.02%
2018/03/05	6	19.58	7	19.35	18.80	-1	35,853	0.00%
2018/03/02	12	19.68	3	19.63	19.55	9	35,579	0.03%
2018/03/01	26	20.53	5	20.20	20.15	21	35,353	0.06%
2018/02/27	60	19.99	56	20.13	20.20	4	34,992	0.01%
2018/02/26	11	20.13	0	0.00	19.90	11	34,738	0.03%
2018/02/23	18	20.42	0	0.00	20.20	18	34,638	0.05%
2018/02/22	42	20.40	50	20.33	20.60	-8	34,304	-0.02%
2018/02/21	5	19.60	10	19.98	19.90	-5	33,667	-0.01%
2018/02/12	23	19.66	7	18.92	18.50	16	33,096	0.05%
2018/02/09	6	17.88	3	17.40	19.00	3	32,711	0.01%
2018/02/08	0	0.00	24	18.95	18.70	-24	32,221	-0.07%
2018/02/07	6	19.93	10	19.85	19.35	-4	31,995	-0.01%
2018/02/06	16	19.40	31	19.87	19.05	-15	31,452	-0.05%
2018/02/05	7	20.97	87	20.57	21.00	-80	30,419	-0.26%
2018/02/02	121	21.05	128.2	20.88	20.90	-7.2	29,702	-0.02%	大買/大賣/
2018/02/01	123	21.40	151	21.11	21.10	-28	28,889	-0.10%	大買/大賣/
2018/01/31	56	20.72	95	20.65	21.20	-39	28,550	-0.14%
2018/01/30	88	20.06	13	19.67	19.60	75	26,485	0.28%
2018/01/29	17	19.13	65	18.99	19.80	-48	25,279	-0.19%
2018/01/26	27	18.95	71	18.87	18.55	-44	24,190	-0.18%
2018/01/25	17	18.41	31	18.38	18.60	-14	23,074	-0.06%
2018/01/24	5	17.49	0	0.00	17.30	5	21,455	0.02%
2018/01/23	3	17.52	1	17.65	17.70	2	21,151	0.01%
2018/01/22	1	17.55	0	0.00	17.15	1	20,782	0.00%
2018/01/19	0	0.00	210	18.00	17.85	-210	20,467	-1.03%	大賣/鉅額交易
2018/01/18	210	17.93	40	17.85	17.85	170	19,948	0.85%	大買/鉅額交易
2018/01/17	3	18.05	80	17.99	17.90	-77	19,607	-0.39%
2018/01/16	0	0.00	47	17.50	17.55	-47	18,760	-0.25%
2018/01/15	90	17.50	3	17.52	17.10	87	18,568	0.47%
2018/01/12	2	17.58	40	17.50	17.50	-38	18,286	-0.21%
2018/01/11	101	17.22	22	17.30	17.30	79	17,938	0.44%	大買/
2018/01/10	100	17.35	0	0.00	16.85	100	17,791	0.56%
2018/01/09	43	17.49	56	17.38	17.30	-13	17,540	-0.07%
2018/01/08	154	17.04	60	17.16	17.15	94	16,729	0.56%	大買/
2018/01/03	10	16.75	0	0.00	16.60	10	16,023	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

元富-新竹券商分點個股進出
元富-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

元富-新竹 券商分點個股進出 元富-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

元富-新竹券商分點個股進出
元富-新竹券商分點全部個股操作績效/獲利分析