欣興 (3037)-兆豐-三重券商分點個股進出

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
191.0
漲跌
▲8.5
漲幅
+4.66%
成交量
21,003張
產業
上市電子零組件類股
2750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－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重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
2024/05/23	5	187.50	13.1	189.73	191.00	-8.1	15,954	-0.05%
2024/05/22	2	182.50	2	181.00	182.50	0	15,873	0.00%
2024/05/21	1	180.50	1	182.50	182.00	0	16,037	0.00%
2024/05/20	0	181.50	1	179.50	180.50	-1	16,176	-0.01%
2024/05/17	0	0.00	3	183.50	183.50	-3	16,378	-0.02%
2024/05/16	3	185.33	0	0.00	183.00	3	17,068	0.02%
2024/05/15	1	183.50	1	183.00	182.50	0	17,079	0.00%
2024/05/13	4	185.25	2	186.50	186.50	2	17,219	0.01%
2024/05/10	0	0.00	0.6	190.00	190.00	-0.6	17,236	0.00%
2024/05/09	0	0.00	1.1	192.02	190.50	-1.1	17,221	-0.01%
2024/05/08	8	189.50	18.1	183.95	189.00	-10.1	17,053	-0.06%
2024/05/07	10	185.25	0	0.00	182.00	10	16,965	0.06%
2024/05/06	0	0.00	11	182.05	184.00	-11	17,182	-0.06%
2024/05/03	7	177.29	0	0.00	176.00	7	17,232	0.04%
2024/05/02	3	178.34	0	0.00	178.00	3	17,587	0.02%
2024/04/30	3	183.67	1	184.00	182.00	2	17,726	0.01%
2024/04/29	0	0.00	2	183.50	184.00	-2	17,823	-0.01%
2024/04/26	0	0.00	0.1	185.50	182.50	-0.1	18,070	0.00%
2024/04/25	4	188.88	4	188.75	184.00	0	18,192	0.00%
2024/04/24	1	185.50	26	187.00	187.00	-25	17,703	-0.14%
2024/04/23	5.1	171.00	0	0.00	170.00	5.1	17,511	0.03%
2024/04/22	1	170.00	0	0.00	167.50	1	17,483	0.01%
2024/04/19	2	170.25	2	169.75	170.00	0	17,462	0.00%
2024/04/17	2	175.25	2	177.25	179.00	0	17,275	0.00%
2024/04/16	1	178.50	6	178.33	177.00	-5	17,189	-0.03%
2024/04/15	30	184.37	29	185.19	182.50	1	17,092	0.01%
2024/04/12	1	194.00	1	194.00	194.00	0	16,828	0.00%
2024/04/11	1	192.50	2	192.50	192.50	-1	16,964	-0.01%
2024/04/10	7	193.07	0	0.00	191.50	7	17,078	0.04%
2024/04/09	5	196.00	1	193.50	193.50	4	17,147	0.02%
2024/04/08	0	0.00	5.1	197.40	199.00	-5.1	17,073	-0.03%
2024/04/03	2	191.00	0	0.00	192.00	2	16,814	0.01%
2024/04/01	2	193.75	0	0.00	193.00	2	16,727	0.01%
2024/03/29	3	189.50	4	193.38	191.00	-1	16,622	-0.01%
2024/03/28	0	190.00	2.2	191.00	190.00	-2.1	16,502	-0.01%
2024/03/27	3	191.65	4	191.88	191.50	-1	16,503	-0.01%
2024/03/26	6	202.67	0	0.00	190.00	6	16,579	0.04%
2024/03/25	1	197.50	0	0.00	198.00	1	16,372	0.01%
2024/03/22	0.1	197.50	0	0.00	200.00	0.1	16,352	0.00%
2024/03/21	2.1	199.71	7	200.86	200.00	-4.9	16,283	-0.03%
2024/03/20	18	195.81	7	196.43	196.50	11	16,104	0.07%
2024/03/19	5	194.10	10.1	191.91	192.50	-5.1	15,743	-0.03%
2024/03/18	1	182.00	11	183.50	187.00	-10	15,167	-0.07%
2024/03/15	1	175.00	0	0.00	172.00	1	14,782	0.01%
2024/03/13	1	178.00	3	179.00	177.50	-2	14,974	-0.01%
2024/03/12	0	0.00	7	179.64	182.00	-7	14,884	-0.05%
2024/03/11	0	0.00	9	176.50	177.00	-9	14,746	-0.06%
2024/03/08	3	172.67	17	175.18	173.50	-14	14,819	-0.09%
2024/03/07	5	173.00	0	0.00	172.50	5	14,725	0.03%
2024/03/06	10	174.00	3	175.00	174.00	7	14,683	0.05%
2024/03/05	3.2	179.63	0	0.00	178.00	3.2	14,731	0.02%
2024/03/04	0	0.00	2	180.75	180.50	-2	14,948	-0.01%
2024/03/01	1	179.50	2	179.00	178.00	-1	15,050	-0.01%
2024/02/29	12	175.79	5	175.40	179.50	7	14,991	0.05%
2024/02/27	29.1	183.26	7	181.14	179.00	22.1	14,636	0.15%
2024/02/26	5	194.40	8	193.94	196.00	-3	13,782	-0.02%
2024/02/23	2	192.44	9	189.72	188.00	-7	13,574	-0.05%
2024/02/22	9	187.17	12	188.75	189.00	-3	13,899	-0.02%
2024/02/21	2	189.00	2	189.00	189.50	0	13,926	0.00%
2024/02/20	2	190.00	6	189.25	190.50	-4	13,945	-0.03%
2024/02/19	12	192.25	20	189.75	192.50	-8	13,727	-0.06%
2024/02/15	0	0.00	4	179.38	180.50	-4	13,208	-0.03%
2024/02/05	2	177.00	0	0.00	176.50	2	13,201	0.02%
2024/02/02	0	0.00	4	179.00	180.00	-4	13,273	-0.03%
2024/01/31	0	0.00	1	176.50	176.00	-1	13,263	-0.01%
2024/01/30	1	180.00	2	178.50	178.00	-1	13,303	-0.01%
2024/01/29	0	0.00	6	175.42	178.00	-6	13,226	-0.05%
2024/01/26	3	171.50	0	0.00	171.50	3	13,187	0.02%
2024/01/25	5	174.00	26	174.46	175.50	-21	13,195	-0.16%
2024/01/24	18	170.58	1	171.00	169.50	17	12,861	0.13%
2024/01/23	3	171.33	2	174.25	174.50	1	12,765	0.01%
2024/01/22	6	174.25	4.1	173.87	175.00	2	12,782	0.02%
2024/01/19	1	167.50	44.1	165.62	169.50	-43.1	12,792	-0.34%
2024/01/18	2	158.75	2	157.00	157.00	0	12,858	0.00%
2024/01/17	0	0.00	1	158.50	158.50	-1	12,936	-0.01%
2024/01/16	0	0.00	1	162.50	162.00	-1	13,170	-0.01%
2024/01/15	18	158.00	5	158.80	159.50	13	13,188	0.10%
2024/01/12	18	159.56	0	160.50	159.00	18	13,212	0.14%
2024/01/11	6	161.00	0	0.00	160.50	6	13,277	0.05%
2024/01/10	6	160.50	0	0.00	162.50	6	13,469	0.04%
2024/01/09	0	0.00	46	164.26	162.50	-46	13,506	-0.34%
2024/01/08	7.1	161.01	1	161.00	161.00	6.1	13,686	0.04%
2024/01/05	11	162.32	1	164.00	160.00	10	13,824	0.07%
2024/01/04	14.1	166.57	3	166.50	164.50	11.1	13,724	0.08%
2024/01/03	11	169.91	0	0.00	170.00	11	13,823	0.08%
2024/01/02	13	173.58	0	0.00	173.00	13	13,782	0.09%
2023/12/29	1	175.50	0	0.00	176.00	1	13,827	0.01%
2023/12/28	3	176.17	3	177.67	175.50	0	13,892	0.00%
2023/12/27	2	178.00	0	0.00	178.00	2	13,959	0.01%
2023/12/26	0	0.00	1	177.50	177.50	-1	14,136	-0.01%
2023/12/25	1	175.00	4	175.50	175.00	-3	14,217	-0.02%
2023/12/22	3	176.17	1	176.00	175.00	2	14,389	0.01%
2023/12/21	3	179.00	11.1	177.74	179.00	-8.1	14,380	-0.06%
2023/12/20	6	174.00	0	0.00	173.00	6	14,324	0.04%
2023/12/19	3.1	175.19	1	175.00	174.50	2.1	14,450	0.01%
2023/12/18	1	179.00	0	0.00	176.00	1	14,520	0.01%
2023/12/15	0	0.00	6	182.00	182.00	-6	14,636	-0.04%
2023/12/14	0	0.00	4	179.75	180.50	-4	14,685	-0.03%
2023/12/13	2	176.50	2	177.00	177.00	0	14,720	0.00%
2023/12/12	3.2	177.50	0	0.00	176.00	3.2	15,164	0.02%
2023/12/11	7	179.00	3.1	179.03	178.00	3.9	15,193	0.03%
2023/12/08	0	0.00	3.1	173.21	174.50	-3.1	14,950	-0.02%
2023/12/07	1	170.50	1	171.00	168.50	0	15,016	0.00%
2023/12/06	1	171.00	0	0.00	170.00	1	15,083	0.01%
2023/12/05	1.1	175.32	1	172.00	171.50	0.1	15,110	0.00%
2023/12/04	2	175.50	1.1	176.05	177.00	0.9	14,993	0.01%
2023/11/30	2	174.75	7	174.64	177.00	-5	14,954	-0.03%
2023/11/29	13	174.35	9	174.06	175.00	4	14,807	0.03%
2023/11/28	2	165.50	5.1	170.21	170.00	-3.1	14,628	-0.02%
2023/11/27	1	165.50	1	167.00	164.50	0	14,593	0.00%
2023/11/23	2	168.00	0	0.00	168.00	2	15,109	0.01%
2023/11/22	3	170.17	1	171.50	171.00	2	15,101	0.01%
2023/11/21	8	167.44	12	167.25	168.50	-4	15,184	-0.03%
2023/11/20	3	159.17	4	161.38	160.00	-1	15,423	-0.01%
2023/11/17	2	159.00	4	158.38	159.00	-2	15,336	-0.01%
2023/11/16	1	154.50	3	157.00	155.00	-2	15,363	-0.01%
2023/11/15	3.1	155.35	7	156.71	154.50	-3.9	15,352	-0.03%
2023/11/14	3	153.67	0	0.00	153.00	3	15,321	0.02%
2023/11/13	2	154.75	5	155.20	156.00	-3	15,446	-0.02%
2023/11/10	3	151.17	0	0.00	151.00	3	15,571	0.02%
2023/11/09	5	152.70	1	154.50	154.50	4	15,603	0.03%
2023/11/08	2	154.25	1	154.00	154.50	1	15,739	0.01%
2023/11/07	2	153.75	0	0.00	153.50	2	15,824	0.01%
2023/11/06	1	157.00	0	0.00	158.00	1	16,019	0.01%
2023/11/03	0	0.00	20	154.23	155.50	-20	16,388	-0.12%
2023/11/02	6	149.50	4	149.63	151.00	2	16,370	0.01%
2023/11/01	11	145.41	10	143.00	144.50	1	16,377	0.01%
2023/10/31	2	145.00	1	144.50	143.00	1	16,639	0.01%
2023/10/30	2	145.25	1	147.00	145.50	1	17,143	0.01%
2023/10/27	143	147.53	140	147.50	147.00	3	17,194	0.02%	大買/大賣/
2023/10/26	13	149.27	1	149.50	149.00	12	17,353	0.07%
2023/10/25	1	160.00	0	0.00	157.00	1	17,380	0.01%
2023/10/24	10	153.95	9	155.44	157.00	1	17,972	0.01%
2023/10/20	1	158.00	0	0.00	161.00	1	19,659	0.01%
2023/10/19	1	159.50	1	160.00	160.00	0	20,246	0.00%
2023/10/18	1	161.00	1	163.00	160.00	0	20,714	0.00%
2023/10/17	3.1	167.98	0	0.00	166.50	3.1	21,177	0.01%
2023/10/16	4	164.50	1	164.50	164.50	3	22,565	0.01%
2023/10/13	12	169.46	6	169.00	169.00	6	23,739	0.03%
2023/10/12	11	172.41	10	172.00	171.50	1	24,128	0.00%
2023/10/11	0	174.00	16	175.97	171.50	-16	24,906	-0.06%
2023/10/06	6.1	171.50	0	0.00	172.50	6.1	25,550	0.02%
2023/10/05	9.1	172.85	0.3	174.00	172.50	8.8	25,793	0.03%
2023/10/04	2	174.00	2	173.00	174.00	0	25,809	0.00%
2023/10/03	6	177.58	2	178.50	175.50	4	25,840	0.02%
2023/10/02	3	179.00	11	178.95	178.50	-8	26,042	-0.03%
2023/09/28	4	175.13	3	173.50	173.50	1	26,337	0.00%
2023/09/27	4	173.50	1	174.50	173.50	3	26,484	0.01%
2023/09/26	5	178.70	6	178.00	176.00	-1	26,457	0.00%
2023/09/25	13	178.65	2	177.50	178.50	11	26,596	0.04%
2023/09/22	1	177.99	1	179.95	181.00	0	26,579	0.00%
2023/09/21	2	181.25	46	181.97	180.50	-44	26,499	-0.17%
2023/09/20	48	188.30	1	187.00	183.50	47	26,558	0.18%
2023/09/19	2	189.00	5	188.60	188.50	-3	26,571	-0.01%
2023/09/18	6	185.50	0	0.00	184.50	6	26,467	0.02%
2023/09/15	6	190.17	11.2	189.73	190.50	-5.2	26,386	-0.02%
2023/09/14	0	0.00	5	186.00	186.00	-5	26,171	-0.02%
2023/09/13	2.3	182.13	0	0.00	181.50	2.3	26,200	0.01%
2023/09/12	2	181.00	5	183.60	185.00	-3	26,428	-0.01%
2023/09/11	0.1	181.00	5	181.50	179.50	-4.9	26,684	-0.02%
2023/09/08	2	182.00	5	182.40	181.00	-3	26,828	-0.01%
2023/09/07	3	185.17	3	185.67	184.50	0	27,295	0.00%
2023/09/06	3	185.67	2	187.00	187.00	1	27,500	0.00%
2023/09/05	4	185.88	7	185.86	186.50	-3	27,786	-0.01%
2023/09/04	6	183.75	3	184.00	185.00	3	28,511	0.01%
2023/09/01	18	183.64	8	182.44	182.00	10	28,870	0.03%
2023/08/31	6	185.00	7	185.50	185.50	-1	29,026	0.00%
2023/08/30	5	185.00	7	184.93	184.00	-2	29,139	-0.01%
2023/08/29	39	182.19	44.1	183.18	184.00	-5.1	29,237	-0.02%
2023/08/28	14.1	178.68	8	176.19	176.00	6.1	29,112	0.02%
2023/08/25	10.1	182.14	1	185.00	179.50	9.1	29,448	0.03%
2023/08/24	2	191.50	14	185.93	189.00	-12	29,388	-0.04%
2023/08/22	1	175.00	5	174.50	176.00	-4	30,062	-0.01%
2023/08/21	5	172.70	2	173.00	172.50	3	31,063	0.01%
2023/08/18	3	176.83	0	0.00	174.50	3	31,230	0.01%
2023/08/17	1	180.50	3	179.98	180.50	-2	31,514	-0.01%
2023/08/16	9	178.50	6	177.83	178.00	3	31,889	0.01%
2023/08/15	8	175.88	9	175.72	175.50	-1	31,957	0.00%
2023/08/14	4	169.13	0	0.00	170.50	4	32,426	0.01%
2023/08/11	6	177.92	13	177.50	174.50	-7	32,885	-0.02%
2023/08/10	7.1	178.71	2	180.25	177.00	5.1	33,081	0.02%
2023/08/09	3	184.83	8	184.75	184.00	-5	33,007	-0.02%
2023/08/08	2	179.00	0	0.00	178.50	2	32,919	0.01%
2023/08/07	0	179.00	2	180.00	182.00	-2	33,012	-0.01%
2023/08/04	15.1	175.38	6	176.75	177.50	9.1	33,076	0.03%
2023/08/02	14	182.64	2	189.00	180.00	12	33,196	0.04%
2023/08/01	1	185.00	1	189.00	186.00	0	33,560	0.00%
2023/07/31	10	189.45	14	184.71	184.50	-4	33,969	-0.01%
2023/07/28	6	191.08	5	190.00	191.00	1	33,919	0.00%
2023/07/27	36	190.61	28	191.07	190.50	8	33,959	0.02%
2023/07/26	4	201.64	22.3	201.59	197.50	-18.3	33,805	-0.05%
2023/07/25	20.4	200.26	2	205.25	195.50	18.4	33,790	0.05%
2023/07/24	8	198.31	14.1	196.35	199.50	-6.1	32,927	-0.02%
2023/07/21	46.1	190.47	17	190.24	190.50	29.1	32,768	0.09%
2023/07/20	16.1	201.40	21	200.31	196.50	-5	32,526	-0.02%
2023/07/19	27	203.61	32	201.84	203.00	-5	32,017	-0.02%
2023/07/18	12	192.67	31.2	194.85	200.00	-19.2	30,787	-0.06%
2023/07/17	20.1	186.96	13	185.58	182.00	7.1	29,625	0.02%
2023/07/14	5	185.79	17.2	185.02	187.00	-12.2	29,371	-0.04%
2023/07/13	4	171.25	18.4	173.80	175.50	-14.4	28,676	-0.05%
2023/07/12	9.4	170.46	8	170.13	171.00	1.4	27,913	0.01%
2023/07/11	3	169.50	3	170.50	169.00	0	27,712	0.00%
2023/07/10	6	169.67	5	167.50	167.00	1	27,827	0.00%
2023/07/07	8	169.75	3	170.00	170.00	5	27,843	0.02%
2023/07/06	43	170.57	37	171.96	169.00	6	27,676	0.02%
2023/07/05	12	182.96	1	177.50	178.00	11	27,240	0.04%
2023/07/04	2	180.00	3	177.83	180.00	-1	27,075	0.00%
2023/07/03	3.2	178.41	4	179.25	179.50	-0.8	27,204	0.00%
2023/06/30	1	174.00	0	0.00	176.00	1	27,500	0.00%
2023/06/28	13.1	173.51	0	176.00	173.00	13.1	28,063	0.05%
2023/06/27	1	176.00	0	0.00	177.00	1	28,482	0.00%
2023/06/26	11.1	180.77	2	181.75	180.00	9.1	28,569	0.03%
2023/06/20	1	188.00	0	0.00	188.50	1	29,637	0.00%
2023/06/19	6	186.42	5	187.00	185.50	1	29,823	0.00%
2023/06/16	0	0.00	5	186.40	189.50	-5	30,056	-0.02%
2023/06/15	3	186.15	11	185.41	186.50	-8	29,855	-0.03%
2023/06/14	3.1	180.17	9	180.50	180.50	-6	29,629	-0.02%
2023/06/13	4	178.63	30	178.72	180.00	-26	29,512	-0.09%
2023/06/12	8	171.00	7	172.43	172.50	1	29,054	0.00%
2023/06/09	15	168.57	22.3	168.68	171.50	-7.3	28,957	-0.03%
2023/06/08	23.3	168.53	1	165.50	167.00	22.3	28,788	0.08%
2023/06/07	20	176.00	18	177.42	176.00	2	28,229	0.01%
2023/06/06	14	178.36	23	179.28	177.00	-9	28,025	-0.03%
2023/06/05	7	181.71	8	180.44	181.00	-1	28,021	0.00%
2023/06/02	12	182.50	7	183.07	182.00	5	27,967	0.02%
2023/06/01	1	181.00	5	181.50	181.00	-4	27,935	-0.01%
2023/05/31	10	180.25	7	182.36	180.50	3	28,316	0.01%
2023/05/30	12	179.50	8	179.19	180.00	4	28,128	0.01%
2023/05/29	37	185.03	7	182.50	182.50	30	28,229	0.11%
2023/05/26	23	189.26	31	188.23	185.50	-8	28,279	-0.03%
2023/05/25	15.2	180.05	21	176.95	180.50	-5.8	27,771	-0.02%
2023/05/24	1.2	165.43	4	165.38	167.50	-2.9	26,934	-0.01%
2023/05/23	5	165.50	36	165.15	167.00	-31	26,869	-0.12%
2023/05/22	32	161.75	6.1	166.57	161.00	25.9	26,560	0.10%
2023/05/19	12	168.13	2	168.00	170.00	10	26,206	0.04%
2023/05/18	4	168.75	30	167.98	167.50	-26	26,351	-0.10%
2023/05/17	21	163.07	47	163.49	165.00	-26	26,099	-0.10%
2023/05/16	7	160.21	11	160.18	161.00	-4	25,638	-0.02%
2023/05/15	1	158.00	0	0.00	156.00	1	25,354	0.00%
2023/05/12	3	157.67	3.3	159.91	160.00	-0.3	25,345	0.00%
2023/05/11	4.3	157.01	2	156.50	156.00	2.3	25,166	0.01%
2023/05/10	12	157.88	4.5	156.67	158.00	7.5	25,089	0.03%
2023/05/09	38.1	159.63	17	159.62	160.50	21.1	25,096	0.08%
2023/05/08	6	159.67	11	159.91	161.00	-5	25,088	-0.02%
2023/05/05	9	150.17	15	150.87	152.50	-6	24,541	-0.02%
2023/05/04	9	145.72	13	147.50	148.50	-4	24,440	-0.02%
2023/05/03	16	144.53	20	144.15	147.00	-4	24,546	-0.02%
2023/05/02	4	144.88	2	146.00	143.50	2	24,416	0.01%
2023/04/28	5.5	143.64	32	143.34	145.00	-26.5	24,457	-0.11%
2023/04/27	16	136.38	1	136.00	136.50	15	23,763	0.06%
2023/04/26	15	137.80	10	138.75	139.00	5	23,835	0.02%
2023/04/25	4	139.50	7	139.71	135.00	-3	23,701	-0.01%
2023/04/24	1	136.00	9.1	139.10	139.50	-8.1	23,545	-0.03%
2023/04/21	9	136.72	5	138.10	136.50	4	23,472	0.02%
2023/04/20	2.1	136.48	8	135.50	135.50	-5.9	23,368	-0.03%
2023/04/19	4	133.88	2	133.50	132.50	2	23,543	0.01%
2023/04/18	6	137.67	0	0.00	136.50	6	23,617	0.03%
2023/04/17	2	138.50	2	139.25	139.00	0	23,761	0.00%
2023/04/14	4	139.50	11	139.50	139.00	-7	23,949	-0.03%
2023/04/13	7	139.57	2	139.00	139.50	5	23,954	0.02%
2023/04/12	3	141.67	0	0.00	142.00	3	23,932	0.01%
2023/04/11	3	144.33	1	143.00	143.00	2	23,978	0.01%
2023/04/10	1	144.00	0	0.00	144.50	1	24,062	0.00%
2023/04/07	4	144.25	0	0.00	144.50	4	24,146	0.02%
2023/04/06	8	143.06	10	144.10	144.00	-2	24,192	-0.01%
2023/03/31	4	148.88	1	150.00	147.50	3	24,432	0.01%
2023/03/30	2	147.50	16.1	146.58	147.50	-14.1	24,442	-0.06%
2023/03/29	0	140.50	1	140.50	140.50	-1	24,829	0.00%
2023/03/28	16.1	139.99	0	144.00	138.50	16.1	25,628	0.06%
2023/03/27	0	0.00	3	145.83	145.50	-3	25,225	-0.01%
2023/03/24	4	148.88	16.2	149.33	148.00	-12.2	25,244	-0.05%
2023/03/23	7	143.93	16	143.28	146.00	-9	24,511	-0.04%
2023/03/22	6	141.25	7.1	140.78	140.00	-1.1	24,185	0.00%
2023/03/21	2	138.49	10	138.30	138.50	-8	24,170	-0.03%
2023/03/20	10	135.40	15	135.50	135.50	-5	23,881	-0.02%
2023/03/17	1	132.50	4	132.25	134.00	-3	24,105	-0.01%
2023/03/16	4	129.88	8	129.94	129.50	-4	24,434	-0.02%
2023/03/14	4	131.25	0	0.00	130.50	4	25,725	0.02%
2023/03/13	5	131.20	8	132.38	133.50	-3	26,381	-0.01%
2023/03/10	3	132.83	2	131.50	131.50	1	26,488	0.00%
2023/03/09	6	136.83	12	136.04	136.00	-6	27,683	-0.02%
2023/03/08	12	135.88	17.4	136.79	137.00	-5.4	27,666	-0.02%
2023/03/07	5.1	136.51	0	0.00	136.50	5.1	27,869	0.02%
2023/03/06	1	138.50	20	138.55	138.50	-19	27,852	-0.07%
2023/03/03	32	137.84	11	137.18	136.50	21	28,013	0.08%
2023/03/02	1.3	133.08	10.1	133.36	134.00	-8.8	27,673	-0.03%
2023/03/01	5	131.50	1	127.50	131.50	4	27,695	0.01%
2023/02/24	23.1	129.78	6	128.50	128.00	17.1	27,536	0.06%
2023/02/23	10	133.45	1	134.00	134.00	9	27,064	0.03%
2023/02/22	25.1	133.94	16	134.13	133.50	9.1	27,349	0.03%
2023/02/21	5	136.30	5	137.50	137.50	0	27,513	0.00%
2023/02/20	0	0.00	4	137.13	136.50	-4	27,910	-0.01%
2023/02/17	6	136.58	5	136.10	136.00	1	28,466	0.00%
2023/02/16	12	138.29	6.3	137.90	138.50	5.7	29,275	0.02%
2023/02/15	1	136.42	12.2	133.89	137.50	-11.2	30,468	-0.04%
2023/02/14	3	131.50	8	131.44	131.50	-5	30,890	-0.02%
2023/02/13	17	129.00	12	128.50	128.50	5	32,245	0.02%
2023/02/10	3	130.83	0	0.00	129.00	3	33,137	0.01%
2023/02/09	0	0.00	3	132.33	132.50	-3	33,431	-0.01%
2023/02/08	3	131.00	0	0.00	131.50	3	33,774	0.01%
2023/02/07	5.3	130.31	27	130.63	130.00	-21.8	33,943	-0.06%
2023/02/06	37.2	129.88	7	129.50	129.00	30.2	34,204	0.09%
2023/02/03	8	139.25	4	139.25	137.00	4	34,062	0.01%
2023/02/02	10	142.80	4	142.88	143.50	6	34,277	0.02%
2023/02/01	3	140.50	5	140.40	141.50	-2	34,457	-0.01%
2023/01/31	0	0.00	3	136.17	136.50	-3	34,564	-0.01%
2023/01/30	7	132.79	19	132.84	136.00	-12	35,279	-0.03%
2023/01/17	8	126.88	3	127.50	127.00	5	35,331	0.01%
2023/01/16	2	127.75	3	129.00	128.00	-1	36,209	0.00%
2023/01/13	0	0.00	1	128.50	126.00	-1	36,404	0.00%
2023/01/12	12	125.25	0	0.00	125.00	12	36,934	0.03%
2023/01/11	0	0.00	6	127.92	128.00	-6	37,413	-0.02%
2023/01/10	7	126.36	8	126.19	126.50	-1	37,953	0.00%
2023/01/09	3	125.83	8.3	126.20	127.50	-5.3	38,592	-0.01%
2023/01/06	5	122.00	9	121.56	123.00	-4	38,463	-0.01%
2023/01/05	8	119.44	5	119.70	119.00	3	38,437	0.01%
2023/01/04	15	119.10	34	119.99	120.00	-19	38,524	-0.05%
2023/01/03	1	121.50	1	120.50	122.00	0	38,642	0.00%
2022/12/30	15	121.80	9	120.50	120.00	6	38,893	0.02%
2022/12/29	8	121.38	5	118.70	121.50	3	38,945	0.01%
2022/12/28	5	120.90	4	122.25	120.00	1	39,277	0.00%
2022/12/27	3	123.17	1	122.50	122.50	2	39,633	0.01%
2022/12/26	12	122.67	11	122.86	123.00	1	39,842	0.00%
2022/12/23	22	124.57	24	122.27	125.00	-2	40,196	0.00%
2022/12/22	8	121.56	5	122.00	122.00	3	40,091	0.01%
2022/12/21	57.3	122.10	46	122.79	120.50	11.3	40,102	0.03%
2022/12/20	36.1	128.50	8	131.19	126.50	28.1	39,454	0.07%
2022/12/19	0	0.00	2	140.50	140.50	-2	38,921	-0.01%
2022/12/16	6	142.75	3	142.17	142.00	3	38,881	0.01%
2022/12/15	3	148.50	2	148.25	149.00	1	38,834	0.00%
2022/12/14	17	147.29	15	147.43	147.50	2	38,939	0.01%
2022/12/13	1.1	150.38	0	0.00	146.00	1.1	39,001	0.00%
2022/12/12	0	0.00	1	150.00	150.00	-1	38,827	0.00%
2022/12/09	3.1	149.19	0	0.00	149.50	3.1	39,005	0.01%
2022/12/08	12	149.63	18	149.11	149.50	-6	38,854	-0.02%
2022/12/07	32	155.55	12	155.50	150.00	20	38,833	0.05%
2022/12/06	9.3	165.46	7	163.64	163.00	2.3	38,234	0.01%
2022/12/05	19	165.00	22	165.11	166.00	-3	38,054	-0.01%
2022/12/02	6	160.42	12	160.38	160.50	-6	37,559	-0.02%
2022/12/01	12	163.38	15.1	162.70	159.50	-3.1	37,807	-0.01%
2022/11/30	1	154.00	10	153.80	155.50	-9	36,551	-0.02%
2022/11/29	4.1	152.16	1	151.00	151.00	3.1	36,655	0.01%
2022/11/28	10	155.25	14	156.61	155.50	-4	36,801	-0.01%
2022/11/25	7	157.71	15.1	159.36	156.50	-8.1	37,569	-0.02%
2022/11/24	0	0.00	1	157.50	157.50	-1	37,308	0.00%
2022/11/23	2	153.50	1	155.00	153.50	1	37,153	0.00%
2022/11/22	7	156.64	1	157.50	156.00	6	37,179	0.02%
2022/11/21	0	0.00	3	157.50	157.00	-3	37,057	-0.01%
2022/11/18	12.1	155.78	3	156.00	154.00	9.1	36,990	0.02%
2022/11/17	16	159.34	5	160.60	158.50	11	36,745	0.03%
2022/11/16	12	160.29	10	159.60	161.50	2	36,811	0.01%
2022/11/15	9	159.11	9	160.17	161.00	0	36,767	0.00%
2022/11/14	16	159.78	14	160.71	158.50	2	36,487	0.01%
2022/11/11	10	158.65	23.1	160.32	158.00	-13.1	35,903	-0.04%
2022/11/10	19	145.55	20	144.20	147.00	-1	34,562	0.00%
2022/11/09	11	142.14	30.6	141.31	145.00	-19.6	34,019	-0.06%
2022/11/08	24.1	133.41	35.6	133.50	133.00	-11.6	33,249	-0.03%
2022/11/07	13	127.38	6	129.17	128.00	7	32,763	0.02%
2022/11/04	22	125.48	20.1	126.69	129.00	1.9	32,663	0.01%
2022/11/03	12	125.79	12	127.13	127.50	0	32,429	0.00%
2022/11/02	2	127.25	13	127.27	127.50	-11	32,426	-0.03%
2022/11/01	6.2	124.67	11	124.64	125.00	-4.8	32,127	-0.01%
2022/10/31	38	124.58	37	124.19	124.50	1	32,406	0.00%
2022/10/28	6.1	121.92	15	121.63	122.50	-9	32,386	-0.03%
2022/10/27	13	120.46	11	121.05	120.50	2	32,343	0.01%
2022/10/26	37	119.82	24	118.77	118.50	13	32,566	0.04%
2022/10/25	19.1	121.74	22	122.50	121.50	-2.9	32,418	-0.01%
2022/10/24	40	124.51	27	124.37	122.00	13	32,909	0.04%
2022/10/21	5	116.70	9	117.83	116.50	-4	33,140	-0.01%
2022/10/20	16	116.63	12	116.75	116.50	4	33,587	0.01%
2022/10/19	8	123.88	20	123.60	122.50	-12	33,184	-0.04%
2022/10/18	22	121.34	13	122.23	121.00	9	32,816	0.03%
2022/10/17	6	116.00	3	117.83	119.50	3	32,568	0.01%
2022/10/14	2	116.75	15	115.97	118.00	-13	32,329	-0.04%
2022/10/13	9	110.83	11	109.14	107.50	-2	32,698	-0.01%
2022/10/12	9	112.28	9	113.56	113.00	0	32,790	0.00%
2022/10/11	8	113.31	6	113.42	112.00	2	32,949	0.01%
2022/10/07	13	120.69	3	121.67	120.00	10	33,045	0.03%
2022/10/06	1	122.00	11	123.64	123.50	-10	33,041	-0.03%
2022/10/05	14	123.11	2	122.50	121.50	12	33,122	0.04%
2022/10/04	9	119.78	16.1	121.87	122.50	-7.1	32,909	-0.02%
2022/10/03	15.1	117.10	16	117.81	117.50	-0.9	32,733	0.00%
2022/09/30	1	114.00	2	114.25	117.50	-1	33,043	0.00%
2022/09/29	4	115.88	2	117.75	113.00	2	33,152	0.01%
2022/09/28	12	120.33	5	116.00	115.00	7	33,183	0.02%
2022/09/27	1	119.00	18	119.83	123.50	-17	33,283	-0.05%
2022/09/26	6	118.50	1	118.50	118.00	5	33,442	0.01%
2022/09/23	7	123.79	11	124.36	123.00	-4	33,728	-0.01%
2022/09/22	7	123.79	3	125.17	124.00	4	33,827	0.01%
2022/09/21	4.2	128.48	3	127.17	127.50	1.2	33,785	0.00%
2022/09/20	3	128.50	2	130.00	129.00	1	34,024	0.00%
2022/09/19	5.2	131.62	63.1	132.77	131.50	-57.9	34,086	-0.17%
2022/09/16	4	132.38	0	0.00	130.00	4	34,195	0.01%
2022/09/15	5	134.60	0	0.00	133.00	5	34,302	0.01%
2022/09/14	6	133.33	9	134.94	135.50	-3	34,700	-0.01%
2022/09/13	8.1	139.97	0	0.00	139.00	8.1	34,961	0.02%
2022/09/12	4	143.00	3	143.67	142.50	1	35,100	0.00%
2022/09/08	3	139.83	3	141.33	139.50	0	36,276	0.00%
2022/09/07	7	138.71	6	135.67	139.00	1	37,968	0.00%
2022/09/06	3	141.17	5	139.60	139.00	-2	38,164	-0.01%
2022/09/05	2.3	139.11	3	140.67	138.00	-0.8	38,203	0.00%
2022/09/02	16	140.50	15	137.80	138.50	1	38,114	0.00%
2022/09/01	31.4	141.77	19	142.05	138.00	12.4	37,632	0.03%
2022/08/31	1	150.00	0	0.00	151.50	1	36,962	0.00%
2022/08/30	2	152.00	1	152.50	153.00	1	37,023	0.00%
2022/08/29	1	149.00	0	0.00	151.50	1	37,115	0.00%
2022/08/26	0	0.00	5	157.30	156.50	-5	36,956	-0.01%
2022/08/25	5	155.60	1	154.50	154.50	4	37,138	0.01%
2022/08/24	4	154.75	8	154.50	154.50	-4	37,485	-0.01%
2022/08/23	26.1	157.01	3	157.17	154.50	23.1	37,409	0.06%
2022/08/22	66	164.29	12	165.04	163.50	54	37,361	0.14%
2022/08/19	4	162.13	4	162.25	163.50	0	37,206	0.00%
2022/08/18	9	156.33	8	157.56	160.00	1	37,362	0.00%
2022/08/17	5	159.80	1	159.00	159.00	4	37,299	0.01%
2022/08/16	2	162.25	1	162.50	162.50	1	37,334	0.00%
2022/08/15	4	163.50	8	163.75	163.50	-4	37,170	-0.01%
2022/08/12	5	156.60	16.3	156.06	158.00	-11.3	36,528	-0.03%
2022/08/11	2	153.50	2	154.25	152.50	0	36,305	0.00%
2022/08/10	0	0.00	8	151.50	150.00	-8	36,250	-0.02%
2022/08/09	3	155.00	7	153.21	154.00	-4	36,220	-0.01%
2022/08/08	6	149.17	8	148.75	153.00	-2	36,151	-0.01%
2022/08/05	24	151.77	21	150.45	150.50	3	36,140	0.01%
2022/08/04	12	145.96	11	144.32	146.00	1	35,785	0.00%
2022/08/03	10	147.55	13	147.35	147.50	-3	35,343	-0.01%
2022/08/02	12.3	148.51	4	148.75	148.00	8.3	35,063	0.02%
2022/08/01	29	155.40	25	155.82	155.00	4	34,607	0.01%
2022/07/29	31	158.61	25	158.64	158.50	6	34,030	0.02%
2022/07/28	34	167.91	6	169.33	162.00	28	33,366	0.08%
2022/07/27	8	173.50	13	176.58	179.50	-5	32,397	-0.02%
2022/07/26	3	168.17	8	168.31	170.00	-5	31,648	-0.02%
2022/07/25	6	175.83	4	173.13	176.00	2	31,695	0.01%
2022/07/22	6	177.66	9	178.56	177.00	-3	32,085	-0.01%
2022/07/21	31	175.37	23	175.93	177.50	8	32,633	0.02%
2022/07/20	6	170.83	14	169.61	170.50	-8	32,356	-0.02%
2022/07/19	4	164.63	6	165.58	164.00	-2	31,985	-0.01%
2022/07/18	5.1	162.82	4	163.13	163.50	1.1	31,886	0.00%
2022/07/15	10	157.85	8	156.00	156.50	2	31,603	0.01%
2022/07/14	1	154.00	1	154.00	153.50	0	31,402	0.00%
2022/07/13	0	0.00	5	157.00	149.50	-5	31,220	-0.02%
2022/07/12	5	150.00	0	0.00	148.50	5	31,142	0.02%
2022/07/11	4	154.50	4	154.25	153.00	0	31,094	0.00%
2022/07/08	4	157.38	6	158.50	157.50	-2	30,828	-0.01%
2022/07/07	3	156.00	5.4	152.63	156.50	-2.4	30,399	-0.01%
2022/07/06	4.1	151.05	1.2	151.65	147.50	2.9	30,012	0.01%
2022/07/05	5	152.50	0	0.00	153.50	5	29,996	0.02%
2022/07/04	5	149.00	0	0.00	149.00	5	29,582	0.02%
2022/07/01	2.3	153.64	4	150.50	146.00	-1.8	29,430	-0.01%
2022/06/30	2.2	159.36	2	158.25	158.50	0.2	29,122	0.00%
2022/06/29	0	0.00	1	163.50	162.50	-1	29,127	0.00%
2022/06/28	1	160.00	1	161.00	161.00	0	29,070	0.00%
2022/06/27	3	168.67	8.3	168.11	167.50	-5.3	29,029	-0.02%
2022/06/24	7	161.00	0	0.00	160.50	7	28,920	0.02%
2022/06/23	1	160.00	3	158.67	159.00	-2	28,778	-0.01%
2022/06/22	11.3	163.18	4	159.88	158.00	7.3	28,839	0.03%
2022/06/21	4	164.75	13	165.23	169.50	-9	28,464	-0.03%
2022/06/20	15	161.77	15.6	159.98	157.50	-0.6	28,086	0.00%
2022/06/17	21	163.17	20	163.13	166.00	1	27,775	0.00%
2022/06/16	17.1	174.62	12	175.08	165.50	5.1	26,598	0.02%
2022/06/15	10.1	187.48	15	187.30	183.00	-4.9	24,896	-0.02%
2022/06/14	1	198.00	2	200.00	201.50	-1	24,619	0.00%
2022/06/13	3.3	200.20	0	0.00	200.00	3.3	24,809	0.01%
2022/06/10	6	205.83	1	207.00	206.50	5	25,100	0.02%
2022/06/09	5	206.50	1.3	208.88	206.50	3.7	25,540	0.01%
2022/06/08	1	203.00	5	203.70	204.50	-4	25,585	-0.02%
2022/06/07	7.3	200.36	5	199.90	200.00	2.3	25,898	0.01%
2022/06/06	1	205.00	0	0.00	203.50	1	26,165	0.00%
2022/06/02	21	203.43	23	204.80	203.50	-2	26,590	-0.01%
2022/06/01	13.5	208.05	7	205.93	205.50	6.5	26,890	0.02%
2022/05/31	2	216.00	7.3	214.73	215.50	-5.3	26,755	-0.02%
2022/05/30	4	211.75	9	211.67	213.00	-5	26,804	-0.02%
2022/05/27	8	203.50	8	203.13	201.50	0	26,707	0.00%
2022/05/26	9	207.56	4	203.38	201.50	5	27,153	0.02%
2022/05/25	3	207.83	7	209.86	213.00	-4	27,629	-0.01%
2022/05/24	14	207.61	1	205.00	204.00	13	28,654	0.05%
2022/05/23	1	218.50	0	0.00	216.00	1	28,816	0.00%
2022/05/20	2	218.50	4	218.75	217.00	-2	29,177	-0.01%
2022/05/19	4.3	215.83	1	217.50	219.00	3.3	29,942	0.01%
2022/05/18	6	223.08	2	222.50	222.50	4	30,060	0.01%
2022/05/17	2	216.75	3	219.33	219.50	-1	30,272	0.00%
2022/05/16	2	215.75	10	221.00	214.50	-8	30,309	-0.03%
2022/05/13	0	0.00	2	214.75	215.00	-2	30,139	-0.01%
2022/05/12	8	212.75	1	209.50	208.50	7	30,285	0.02%
2022/05/11	1	212.00	0	0.00	212.00	1	30,484	0.00%
2022/05/10	5	212.70	5.3	212.02	216.50	-0.3	30,940	0.00%
2022/05/09	5	211.00	2	213.25	211.00	3	30,922	0.01%
2022/05/06	9	208.44	0	0.00	208.00	9	30,785	0.03%
2022/05/05	1	220.00	3	223.83	218.00	-2	30,673	-0.01%
2022/05/04	3	217.00	3	219.67	217.50	0	30,545	0.00%
2022/04/29	2	209.00	7	212.00	213.00	-5	31,125	-0.02%
2022/04/28	9	209.50	10	210.15	205.50	-1	30,759	0.00%
2022/04/27	7.3	204.97	1	199.50	216.50	6.3	30,313	0.02%
2022/04/26	2	203.75	1	198.50	199.50	1	29,572	0.00%
2022/04/25	1	200.00	1	201.50	202.00	0	29,559	0.00%
2022/04/21	1	218.50	0	0.00	220.00	1	29,467	0.00%
2022/04/19	1.5	211.14	0	0.00	210.50	1.5	29,648	0.01%
2022/04/18	11	203.64	10	206.20	206.50	1	29,942	0.00%
2022/04/15	0.1	207.00	0	0.00	205.00	0.1	30,175	0.00%
2022/04/14	1	220.00	1	217.50	217.50	0	30,373	0.00%
2022/04/13	5	214.40	1	218.00	216.50	4	30,535	0.01%
2022/04/12	1	216.00	4	212.25	215.00	-3	30,631	-0.01%
2022/04/11	6.1	219.57	4	215.13	213.50	2.1	30,835	0.01%
2022/04/08	2	229.50	1	230.50	231.00	1	30,643	0.00%
2022/04/07	2.1	231.90	4	234.25	227.00	-1.9	30,609	-0.01%
2022/04/06	6	231.83	2	230.51	230.50	4	30,340	0.01%
2022/04/01	3	242.33	1	245.00	243.50	2	30,397	0.01%
2022/03/31	0	0.00	1	248.50	249.00	-1	30,462	0.00%
2022/03/30	2	251.50	9	248.94	248.50	-7	31,026	-0.02%
2022/03/29	1	244.00	10	247.50	244.00	-9	30,997	-0.03%
2022/03/28	11	240.82	0	0.00	241.00	11	30,908	0.04%
2022/03/25	21	242.40	31	243.45	246.00	-10	30,920	-0.03%
2022/03/24	18	239.06	12.1	238.41	238.50	6	31,276	0.02%
2022/03/23	10.3	237.33	13	238.42	239.00	-2.7	31,287	-0.01%
2022/03/22	2	229.50	12	230.13	232.00	-10	31,155	-0.03%
2022/03/21	1	225.50	0	0.00	226.00	1	31,103	0.00%
2022/03/18	7.1	220.15	2	219.25	219.50	5.1	31,121	0.02%
2022/03/17	5	224.50	1	227.50	225.50	4	31,208	0.01%
2022/03/16	1	213.00	2	215.75	212.50	-1	31,179	0.00%
2022/03/15	5	215.60	5	218.70	217.50	0	31,113	0.00%
2022/03/14	5	225.60	2	224.25	225.00	3	31,009	0.01%
2022/03/11	12	237.13	5	236.00	235.50	7	30,728	0.02%
2022/03/10	2	239.00	18.2	240.09	241.00	-16.2	30,780	-0.05%
2022/03/09	3	227.00	5	223.70	227.00	-2	30,999	-0.01%
2022/03/08	13	223.08	4	224.38	216.00	9	30,961	0.03%
2022/03/07	5.2	228.16	4	223.50	222.00	1.2	31,407	0.00%
2022/03/04	0	0.00	3	250.00	245.00	-3	31,477	-0.01%
2022/03/03	9	251.00	6	248.00	246.00	3	31,984	0.01%
2022/03/02	6	246.75	3.2	247.03	250.00	2.9	32,633	0.01%
2022/03/01	8	250.63	25	258.22	246.50	-17	32,721	-0.05%
2022/02/25	31	258.23	5.1	254.94	254.00	25.9	32,163	0.08%
2022/02/24	33	244.39	29	249.17	243.00	4	31,324	0.01%
2022/02/23	5.1	237.27	3	235.33	240.50	2.1	30,098	0.01%
2022/02/21	5	241.50	3	237.83	237.50	2	29,981	0.01%
2022/02/18	5	242.50	7.1	242.64	242.00	-2.1	29,739	-0.01%
2022/02/17	4.1	234.10	6	236.67	234.50	-1.9	29,288	-0.01%
2022/02/16	4	234.25	6	234.25	233.50	-2	29,726	-0.01%
2022/02/15	0	0.00	1	224.00	222.50	-1	29,955	0.00%
2022/02/14	0	0.00	1	217.50	217.50	-1	30,312	0.00%
2022/02/11	1	223.00	4	222.13	222.00	-3	30,787	-0.01%
2022/02/10	4.1	219.01	1	216.50	217.50	3.1	31,135	0.01%
2022/02/09	3	213.50	11	215.41	221.50	-8	31,084	-0.03%
2022/02/08	2	205.25	2	206.50	205.50	0	31,235	0.00%
2022/02/07	1	198.00	2	202.00	203.00	-1	31,609	0.00%
2022/01/26	21	202.07	22	201.41	200.00	-1	32,474	0.00%
2022/01/25	7	202.07	6	201.92	200.50	1	33,702	0.00%
2022/01/24	8	202.38	8	204.75	207.00	0	34,432	0.00%
2022/01/21	17	207.22	16	208.06	201.00	1	35,464	0.00%
2022/01/20	2	217.00	2	219.00	222.00	0	36,943	0.00%
2022/01/19	6.1	216.07	1	215.00	215.50	5.1	37,518	0.01%
2022/01/18	1	225.00	3	224.67	222.00	-2	38,503	-0.01%
2022/01/17	5	223.00	3	222.00	221.50	2	39,119	0.01%
2022/01/14	4	213.38	3	215.17	220.00	1	39,465	0.00%
2022/01/13	1.2	219.93	3	218.17	218.00	-1.9	39,962	0.00%
2022/01/12	9	214.67	5	213.90	216.00	4	41,611	0.01%
2022/01/11	1.1	207.11	8	209.00	208.50	-6.9	42,418	-0.02%
2022/01/10	5	210.60	6	209.25	209.50	-1	42,602	0.00%
2022/01/07	9.1	217.43	10	216.40	217.50	-1	42,644	0.00%
2022/01/06	11.1	224.13	3	221.83	221.00	8.1	42,499	0.02%
2022/01/05	5	233.20	2	235.50	230.00	3	42,443	0.01%
2022/01/04	2	233.75	3	235.83	237.00	-1	42,333	0.00%
2022/01/03	1	235.50	3	234.17	231.00	-2	42,224	0.00%
2021/12/30	5	232.20	4	231.00	231.00	1	42,145	0.00%
2021/12/29	2	235.75	3	234.50	233.00	-1	42,103	0.00%
2021/12/28	3	237.33	3	238.83	239.00	0	42,363	0.00%
2021/12/27	4	241.00	2	242.75	236.00	2	42,571	0.00%
2021/12/24	2.1	237.79	15	237.50	239.00	-12.9	42,333	-0.03%
2021/12/23	44	235.93	36	237.39	240.00	8	42,380	0.02%
2021/12/22	112.1	226.99	126	227.90	227.50	-14	41,890	-0.03%	大買/大賣/
2021/12/21	8	218.25	4	218.00	222.50	4	41,888	0.01%
2021/12/20	3	219.50	1	219.00	218.00	2	42,008	0.00%
2021/12/17	9	223.50	3	229.83	222.00	6	41,913	0.01%
2021/12/16	0	0.00	1	225.00	225.00	-1	41,271	0.00%
2021/12/14	2	217.25	6	217.58	216.00	-4	41,149	-0.01%
2021/12/13	3	224.00	3	222.33	220.50	0	41,250	0.00%
2021/12/10	0	0.00	8	224.13	224.50	-8	41,011	-0.02%
2021/12/09	12	221.08	1	228.00	218.00	11	40,704	0.03%
2021/12/08	11	221.27	15	222.73	221.00	-4	40,307	-0.01%
2021/12/07	7	219.36	8	221.69	216.50	-1	40,093	0.00%
2021/12/06	6	217.83	4	218.00	219.00	2	39,898	0.01%
2021/12/03	7	215.21	16	215.28	217.50	-9	40,230	-0.02%
2021/12/02	12	219.04	20	218.08	213.00	-8	40,435	-0.02%
2021/12/01	7	223.50	2	224.00	223.50	5	40,183	0.01%
2021/11/30	18	225.61	12.3	221.07	228.00	5.7	40,365	0.01%
2021/11/29	2	212.25	7	210.79	213.00	-5	39,603	-0.01%
2021/11/26	15.3	207.15	8.2	207.38	207.50	7.2	39,141	0.02%
2021/11/25	13	207.77	16	207.56	210.50	-3	38,392	-0.01%
2021/11/24	15.2	199.51	32	201.17	198.50	-16.9	37,769	-0.04%
2021/11/23	18	195.56	7	197.86	197.00	11	37,719	0.03%
2021/11/22	6	194.08	1	192.50	196.00	5	37,712	0.01%
2021/11/19	5	195.00	4	195.25	195.50	1	37,944	0.00%
2021/11/18	11	192.09	10	193.00	192.50	1	37,931	0.00%
2021/11/17	3	194.50	17	196.26	198.00	-14	37,752	-0.04%
2021/11/16	7	195.79	3	194.00	195.00	4	37,770	0.01%
2021/11/15	16	201.53	10	199.60	196.00	6	37,550	0.02%
2021/11/12	19	198.24	10	201.10	202.00	9	37,218	0.02%
2021/11/11	9	197.50	1	196.50	195.00	8	36,710	0.02%
2021/11/10	5	196.60	4	197.88	199.50	1	36,293	0.00%
2021/11/09	2	194.25	5	195.00	192.50	-3	36,056	-0.01%
2021/11/08	4	188.88	1	189.50	190.00	3	35,453	0.01%
2021/11/05	1	187.00	6	188.17	195.00	-5	35,339	-0.01%
2021/11/04	5	192.90	6	192.00	190.00	-1	34,840	0.00%
2021/11/03	20	186.43	18	187.72	187.50	2	34,226	0.01%
2021/11/02	10	193.75	28	196.96	196.00	-18	33,303	-0.05%
2021/11/01	32	194.56	12	191.33	189.00	20	32,188	0.06%
2021/10/29	38	182.89	48	184.05	190.00	-10	31,402	-0.03%
2021/10/28	36	177.60	31	178.08	178.50	5	30,448	0.02%
2021/10/27	2	168.75	6	170.50	171.50	-4	28,531	-0.01%
2021/10/26	3	157.33	7	157.79	156.00	-4	28,742	-0.01%
2021/10/25	2	147.00	11.1	148.16	150.50	-9.1	29,124	-0.03%
2021/10/22	13	144.69	9	144.39	143.50	4	29,002	0.01%
2021/10/21	18	143.83	7	144.93	142.00	11	28,860	0.04%
2021/10/20	12	144.17	11	144.36	145.50	1	28,646	0.00%
2021/10/19	2	141.00	27	140.28	141.50	-25	27,469	-0.09%
2021/10/18	11	128.09	3	129.67	129.00	8	27,003	0.03%
2021/10/15	2	126.75	6	124.58	126.00	-4	27,093	-0.01%
2021/10/14	2	118.00	1	117.50	117.00	1	26,922	0.00%
2021/10/13	1.1	117.82	1	118.00	116.00	0.1	26,806	0.00%
2021/10/12	5	125.90	0	0.00	124.00	5	26,618	0.02%
2021/10/08	5	128.80	4	129.63	130.00	1	26,985	0.00%
2021/10/07	2	126.00	4	123.75	126.50	-2	27,350	-0.01%
2021/10/05	3	125.17	2	125.50	125.50	1	28,182	0.00%
2021/10/04	3	125.67	1	129.00	122.50	2	28,552	0.01%
2021/10/01	2	129.25	1	130.00	127.50	1	29,957	0.00%
2021/09/30	8	131.88	9	130.28	132.00	-1	30,758	0.00%
2021/09/29	5	131.50	2	132.50	131.00	3	30,847	0.01%
2021/09/28	4	132.00	5	134.00	137.00	-1	31,223	0.00%
2021/09/27	10	138.30	2	138.25	138.00	8	31,120	0.03%
2021/09/24	0	0.00	1	144.00	143.00	-1	31,299	0.00%
2021/09/23	4	144.63	5	142.90	142.00	-1	31,283	0.00%
2021/09/22	6	141.67	0	0.00	141.00	6	31,298	0.02%
2021/09/17	1	144.00	2	144.51	147.50	-1	31,413	0.00%
2021/09/16	5	146.60	9	146.39	145.50	-4	31,702	-0.01%
2021/09/14	1	143.00	1	145.00	142.50	0	32,906	0.00%
2021/09/13	1	144.50	0	0.00	144.50	1	34,201	0.00%
2021/09/10	0	0.00	4	144.88	145.50	-4	34,822	-0.01%
2021/09/09	5	143.20	3	142.50	144.00	2	35,693	0.01%
2021/09/08	7	142.57	2	142.25	143.00	5	36,309	0.01%
2021/09/07	4	146.88	8	150.31	148.50	-4	36,278	-0.01%
2021/09/06	6	154.92	7	155.00	154.50	-1	36,028	0.00%
2021/09/03	15	153.17	27	153.09	155.00	-12	36,071	-0.03%
2021/09/02	8	149.19	0	0.00	147.50	8	36,138	0.02%
2021/09/01	2	149.00	1	149.50	148.50	1	36,936	0.00%
2021/08/31	2	147.75	1	147.00	147.50	1	38,702	0.00%
2021/08/30	8	146.94	3	147.83	148.00	5	40,199	0.01%
2021/08/27	9	144.17	13	144.08	144.50	-4	40,642	-0.01%
2021/08/26	11	141.05	6	139.67	139.50	5	41,119	0.01%
2021/08/25	0	0.00	12	141.83	142.50	-12	41,272	-0.03%
2021/08/24	7	139.14	4	139.25	136.50	3	41,305	0.01%
2021/08/23	10	138.00	5	138.40	138.00	5	41,850	0.01%
2021/08/20	19	132.87	20	131.45	134.00	-1	41,914	0.00%
2021/08/19	0	133.00	1	131.50	131.00	-1	41,943	0.00%
2021/08/18	25	134.02	32	133.86	138.00	-7	41,982	-0.02%
2021/08/17	20	131.70	16	132.56	128.50	4	42,183	0.01%
2021/08/16	3	132.83	3	135.33	136.50	0	42,389	0.00%
2021/08/13	9	139.06	7	134.64	135.00	2	42,727	0.00%
2021/08/12	1	141.00	3	140.67	142.00	-2	42,740	0.00%
2021/08/11	6	138.00	6	140.08	138.50	0	42,965	0.00%
2021/08/10	7	143.71	0	0.00	141.00	7	43,419	0.02%
2021/08/09	2	146.50	0	0.00	145.00	2	43,941	0.00%
2021/08/06	1	145.50	2	146.75	146.00	-1	44,561	0.00%
2021/08/05	5	149.50	3	149.33	148.50	2	44,987	0.00%
2021/08/04	3	148.50	8	147.25	147.00	-5	45,362	-0.01%
2021/08/03	14	147.07	13	147.62	150.00	1	45,466	0.00%
2021/08/02	6	146.42	4	145.50	145.50	2	45,164	0.00%
2021/07/30	36	149.64	16	147.28	146.00	20	45,517	0.04%
2021/07/29	10	147.00	54	148.85	151.50	-44	45,311	-0.10%
2021/07/28	19	133.05	9	136.06	138.00	10	44,177	0.02%
2021/07/27	2	141.50	0	0.00	142.00	2	44,252	0.00%
2021/07/26	4	144.62	4	145.74	146.00	0	44,447	0.00%
2021/07/23	9	145.89	11.1	147.76	139.50	-2.1	45,863	0.00%
2021/07/22	6	146.00	18	145.00	146.50	-12	45,892	-0.03%
2021/07/21	16.1	142.84	10	143.75	137.50	6.1	45,871	0.01%
2021/07/20	7	142.14	7	140.14	141.50	0	46,677	0.00%
2021/07/19	2	142.00	2	141.50	142.00	0	46,741	0.00%
2021/07/16	1	142.50	7	143.71	143.50	-6	46,909	-0.01%
2021/07/15	12	143.92	14	143.89	143.50	-2	46,916	0.00%
2021/07/14	17	141.18	12	141.75	143.00	5	46,657	0.01%
2021/07/13	3	138.33	13	142.19	136.00	-10	46,685	-0.02%
2021/07/12	23	142.35	31	143.45	140.50	-8	46,350	-0.02%
2021/07/09	9	141.00	8	142.81	142.50	1	45,699	0.00%
2021/07/08	103	142.17	87	142.32	141.00	16	45,170	0.04%	大買/
2021/07/07	16	137.28	17	136.38	137.00	-1	43,617	0.00%
2021/07/06	12	132.75	5	134.20	132.50	7	42,823	0.02%
2021/07/05	6	131.17	16	130.94	132.00	-10	42,622	-0.02%
2021/07/02	11	127.27	4	127.75	126.50	7	42,212	0.02%
2021/07/01	4	122.75	12	122.83	123.50	-8	42,277	-0.02%
2021/06/30	3	128.67	2	129.50	129.00	1	42,027	0.00%
2021/06/29	11	129.45	11	127.77	127.50	0	42,316	0.00%
2021/06/28	14	127.43	11	127.91	129.00	3	42,459	0.01%
2021/06/25	7	127.43	13	129.19	127.50	-6	43,049	-0.01%
2021/06/24	16	131.34	14	132.21	131.00	2	42,902	0.00%
2021/06/23	4	132.88	5	137.50	132.00	-1	42,736	0.00%
2021/06/22	12	137.71	20	138.08	134.50	-8	42,414	-0.02%
2021/06/21	5	131.70	3	132.17	131.00	2	41,300	0.00%
2021/06/18	33	134.58	11	136.64	130.00	22	40,949	0.05%
2021/06/17	11	130.64	14	130.43	134.00	-3	40,204	-0.01%
2021/06/16	8	130.94	20	130.25	126.00	-12	39,790	-0.03%
2021/06/15	1	127.00	3	126.17	127.00	-2	39,540	-0.01%
2021/06/11	19	126.32	15	124.97	124.50	4	39,293	0.01%
2021/06/10	14	127.04	13	127.42	129.00	1	38,866	0.00%
2021/06/09	14	128.46	11	128.32	127.00	3	38,364	0.01%
2021/06/08	43	129.07	30	130.38	125.50	13	37,625	0.03%
2021/06/07	14	121.50	8	122.94	127.50	6	35,915	0.02%
2021/06/04	12	117.88	9	118.83	117.50	3	34,528	0.01%
2021/06/03	11	118.09	13	116.81	121.50	-2	34,260	-0.01%
2021/06/02	2	110.00	1	110.50	110.50	1	33,571	0.00%
2021/06/01	4	113.38	3	113.17	113.00	1	33,590	0.00%
2021/05/31	4	109.38	22	109.95	112.50	-18	33,698	-0.05%
2021/05/28	1	104.00	1	104.50	104.50	0	33,554	0.00%
2021/05/27	1	100.00	1	100.00	101.00	0	33,888	0.00%
2021/05/26	17	104.32	8	103.50	103.00	9	34,331	0.03%
2021/05/25	11	107.86	16	107.19	105.50	-5	35,061	-0.01%
2021/05/24	2	101.50	11	101.77	103.50	-9	36,108	-0.02%
2021/05/21	1	100.00	7	99.53	100.50	-6	37,302	-0.02%
2021/05/20	2	96.95	1	95.30	94.60	1	37,401	0.00%
2021/05/19	11	98.30	1	98.10	98.10	10	37,295	0.03%
2021/05/18	3	98.20	4	98.75	99.70	-1	37,232	0.00%
2021/05/17	7	93.16	7	93.91	93.10	0	37,215	0.00%
2021/05/14	18	99.53	21	97.23	95.00	-3	37,677	-0.01%
2021/05/13	8	94.39	11	90.66	94.60	-3	38,375	-0.01%
2021/05/12	0	0.00	3	92.17	91.20	-3	38,151	-0.01%
2021/05/11	1	96.10	8	96.78	96.40	-7	37,916	-0.02%
2021/05/10	1	101.50	0	0.00	101.50	1	37,896	0.00%
2021/05/07	14	107.11	66	106.10	106.50	-52	37,982	-0.14%
2021/05/06	86	104.43	38	105.64	106.50	48	37,971	0.13%
2021/05/05	5	104.00	1	105.50	99.00	4	37,700	0.01%
2021/05/04	10	105.85	12	104.35	104.50	-2	37,873	-0.01%
2021/05/03	25	111.46	18	110.83	109.50	7	37,914	0.02%
2021/04/29	66	117.57	123	116.43	115.00	-57	38,351	-0.15%	大賣/
2021/04/28	23	109.00	20	111.68	112.50	3	36,899	0.01%
2021/04/27	8	101.13	15	102.53	102.50	-7	36,684	-0.02%
2021/04/26	73	97.85	23	98.83	99.80	50	36,282	0.14%
2021/04/23	4	91.53	6	93.65	94.20	-2	35,756	-0.01%
2021/04/22	3	94.70	6	94.28	90.80	-3	36,308	-0.01%
2021/04/21	0	0.00	11	93.63	92.60	-11	36,378	-0.03%
2021/04/20	3	93.57	1	92.30	93.30	2	37,309	0.01%
2021/04/19	1	93.00	21	92.75	93.20	-20	38,595	-0.05%
2021/04/16	1	88.40	3	89.93	90.10	-2	38,726	-0.01%
2021/04/15	1	88.20	0	0.00	87.90	1	39,070	0.00%
2021/04/14	11	86.73	1	87.30	87.50	10	39,642	0.03%
2021/04/12	14	90.65	1	90.30	89.60	13	42,270	0.03%
2021/04/09	3	92.57	0	0.00	91.70	3	43,353	0.01%
2021/04/08	0	0.00	11	91.15	92.90	-11	43,479	-0.03%
2021/04/07	14	92.00	1	91.90	91.40	13	43,664	0.03%
2021/04/06	0	0.00	4	93.25	93.10	-4	43,839	-0.01%
2021/04/01	5	91.86	4	93.18	91.60	1	43,770	0.00%
2021/03/31	2	92.05	1	91.70	91.50	1	43,520	0.00%
2021/03/30	5	91.72	16	91.86	91.20	-11	43,491	-0.03%
2021/03/29	8	89.75	10	89.66	89.80	-2	43,283	0.00%
2021/03/26	6	89.57	13	89.65	89.90	-7	43,297	-0.02%
2021/03/25	18	87.01	1	86.70	85.90	17	43,389	0.04%
2021/03/24	1	88.80	1	89.60	87.90	0	43,405	0.00%
2021/03/23	4	88.05	31	89.85	88.00	-27	44,490	-0.06%
2021/03/22	19	87.91	3	88.50	87.70	16	45,900	0.03%
2021/03/19	25	89.74	2	91.30	89.00	23	46,716	0.05%
2021/03/18	3	92.60	8	93.03	92.10	-5	46,643	-0.01%
2021/03/17	1	90.90	0	0.00	90.90	1	47,115	0.00%
2021/03/16	6	91.20	2	91.30	90.70	4	47,263	0.01%
2021/03/12	6	93.33	3	91.33	91.50	3	47,867	0.01%
2021/03/11	13	91.23	5	91.02	92.90	8	47,966	0.02%
2021/03/10	7	88.80	12	88.84	88.70	-5	48,491	-0.01%
2021/03/09	4	87.45	0	0.00	86.60	4	48,790	0.01%
2021/03/05	3	92.87	6	91.35	91.20	-3	50,104	-0.01%
2021/03/04	2	92.55	3	92.13	92.70	-1	52,442	0.00%
2021/03/03	6	92.03	7	93.27	91.80	-1	53,757	0.00%
2021/03/02	13	96.08	1	94.90	94.30	12	55,577	0.02%
2021/02/26	3	96.50	3	96.93	97.50	0	56,057	0.00%
2021/02/25	49	96.08	52	97.55	95.60	-3	56,942	-0.01%
2021/02/24	29	99.82	18	99.46	97.00	11	57,015	0.02%
2021/02/23	12	99.10	25	100.08	99.60	-13	55,581	-0.02%
2021/02/22	10	95.25	7	95.27	95.40	3	54,311	0.01%
2021/02/19	3	91.67	1	92.90	91.60	2	53,977	0.00%
2021/02/17	4	91.50	3	91.60	91.60	1	54,421	0.00%
2021/02/05	4	84.90	11	85.10	89.70	-7	54,179	-0.01%
2021/02/04	3	83.60	10	84.53	84.10	-7	53,694	-0.01%
2021/02/03	5	89.18	11	87.47	86.30	-6	53,575	-0.01%
2021/02/02	0	0.00	1	87.70	88.70	-1	54,535	0.00%
2021/01/29	11	87.62	11	86.90	86.50	0	55,129	0.00%
2021/01/28	12	89.30	12	90.20	88.10	0	55,493	0.00%
2021/01/27	20	93.19	18	92.77	92.60	2	55,971	0.00%
2021/01/26	10	96.69	1	94.30	94.00	9	56,395	0.02%
2021/01/25	7	96.99	3	97.97	95.70	4	57,058	0.01%
2021/01/22	4	99.65	8	98.44	101.00	-4	57,884	-0.01%
2021/01/21	7	94.73	14	94.71	95.60	-7	59,732	-0.01%
2021/01/20	9	94.80	9	93.12	92.40	0	61,407	0.00%
2021/01/19	4	96.28	3	96.17	96.40	1	61,789	0.00%
2021/01/18	18	96.08	4	95.53	95.00	14	61,976	0.02%
2021/01/15	12	99.34	36	99.08	100.00	-24	61,555	-0.04%
2021/01/14	17	98.11	4	97.55	96.70	13	61,284	0.02%
2021/01/13	37	99.56	34	100.19	97.60	3	61,781	0.00%
2021/01/12	29	98.36	27	96.21	99.40	2	61,431	0.00%
2021/01/11	19	92.91	29	93.24	94.90	-10	60,811	-0.02%
2021/01/08	16	90.54	28	90.59	90.20	-12	61,011	-0.02%
2021/01/07	7	92.73	43	92.21	92.10	-36	61,312	-0.06%
2021/01/06	166	93.37	118	93.52	91.10	48	61,376	0.08%	大買/大賣/
2021/01/05	45	92.40	26	92.10	94.30	19	60,159	0.03%
2021/01/04	33	92.10	61	91.83	90.50	-28	60,302	-0.05%
2020/12/31	7	87.39	20	87.71	87.40	-13	60,960	-0.02%
2020/12/30	10	87.24	14	87.26	86.90	-4	61,035	-0.01%
2020/12/29	20	86.32	15	86.11	85.70	5	61,404	0.01%
2020/12/28	1	83.80	6	84.87	85.30	-5	61,824	-0.01%
2020/12/25	8	84.15	56	83.90	84.00	-48	62,192	-0.08%
2020/12/24	20	85.19	2	85.40	84.50	18	63,048	0.03%
2020/12/23	57	85.99	26	84.46	86.20	31	63,601	0.05%
2020/12/22	48	83.61	33	84.23	82.10	15	63,628	0.02%
2020/12/21	44	83.04	36	83.75	84.40	8	63,914	0.01%
2020/12/18	17	86.40	7	86.03	85.60	10	63,587	0.02%
2020/12/17	17	87.55	15	88.92	86.00	2	63,837	0.00%
2020/12/16	33	87.32	28	87.72	86.70	5	63,035	0.01%
2020/12/15	15	85.20	112	85.29	85.80	-97	61,831	-0.16%	大賣/
2020/12/14	12	83.68	13	83.74	83.80	-1	61,512	0.00%
2020/12/11	70	83.48	9	82.93	81.60	61	61,773	0.10%
2020/12/10	6	83.02	1	82.20	82.20	5	62,338	0.01%
2020/12/09	40	83.58	0	0.00	83.20	40	62,771	0.06%
2020/12/08	0	0.00	4	83.65	84.50	-4	62,827	-0.01%
2020/12/07	2	81.75	4	82.90	82.00	-2	62,863	0.00%
2020/12/04	22	82.57	17	83.44	81.30	5	62,840	0.01%
2020/12/03	1	85.00	10	84.80	83.70	-9	62,580	-0.01%
2020/12/02	7	85.47	21	85.66	85.20	-14	63,063	-0.02%
2020/12/01	31	85.74	16	85.33	84.70	15	63,151	0.02%
2020/11/30	64	92.28	75	92.15	89.90	-11	62,581	-0.02%
2020/11/27	14	90.36	10	90.32	90.40	4	60,742	0.01%
2020/11/26	18	87.58	21	87.80	89.60	-3	60,438	0.00%
2020/11/25	10	82.42	24	83.28	83.10	-14	58,650	-0.02%
2020/11/24	15	81.94	21	82.36	82.00	-6	58,605	-0.01%
2020/11/23	4	77.98	25	78.60	78.70	-21	57,910	-0.04%
2020/11/20	0	0.00	6	75.33	75.70	-6	57,502	-0.01%
2020/11/19	10	76.07	27	75.44	74.90	-17	58,172	-0.03%
2020/11/18	6	74.72	3	75.37	75.50	3	59,352	0.01%
2020/11/17	53	75.59	50	75.20	74.60	3	61,134	0.00%
2020/11/16	10	74.38	6.3	74.38	74.60	3.7	62,521	0.01%
2020/11/13	0	0.00	4	72.83	74.10	-4	63,706	-0.01%
2020/11/12	18	74.61	8	74.36	72.60	10	64,521	0.02%
2020/11/11	10	73.67	19	74.13	74.30	-9	65,185	-0.01%
2020/11/10	15.3	72.39	29	70.44	71.50	-13.7	66,517	-0.02%
2020/11/09	1	69.50	2	69.60	69.50	-1	69,019	0.00%
2020/11/06	17	69.56	13	70.18	68.80	4	71,463	0.01%
2020/11/05	15	68.99	4	69.08	68.80	11	72,740	0.02%
2020/11/04	31	68.08	10	68.22	68.80	21	72,944	0.03%
2020/11/03	3	67.23	3	66.67	66.30	0	72,802	0.00%
2020/11/02	9	66.41	2	65.20	65.20	7	73,546	0.01%
2020/10/30	16	68.54	8	68.91	68.20	8	74,091	0.01%
2020/10/29	81	68.44	55	68.15	67.90	26	73,573	0.04%
2020/10/28	13	76.09	13	75.60	74.90	0	71,088	0.00%
2020/10/27	21	83.07	17	83.18	81.60	4	70,088	0.01%
2020/10/26	1	85.00	9	84.89	85.40	-8	70,887	-0.01%
2020/10/23	22	85.57	4	86.08	85.10	18	71,376	0.03%
2020/10/22	10	86.24	23	86.52	87.30	-13	72,429	-0.02%
2020/10/21	18	86.71	9	87.06	86.40	9	72,400	0.01%
2020/10/20	20	87.23	19	85.82	88.00	1	71,906	0.00%
2020/10/19	48	86.34	39	86.34	85.50	9	71,528	0.01%
2020/10/16	15	86.35	15	86.55	83.70	0	71,336	0.00%
2020/10/15	23	86.58	9	86.32	85.50	14	71,712	0.02%
2020/10/14	16	85.63	22	85.85	85.60	-6	71,470	-0.01%
2020/10/13	10	84.26	8	84.71	85.50	2	71,194	0.00%
2020/10/12	19	85.66	15	85.56	85.20	4	70,769	0.01%
2020/10/08	89	83.22	256	82.78	84.80	-167	69,865	-0.24%	大賣/鉅額交易
2020/10/07	0	0.00	2	78.80	79.00	-2	68,398	0.00%
2020/10/06	53	77.93	24	78.23	77.70	29	68,258	0.04%
2020/10/05	59	77.15	61	76.98	78.20	-2	67,908	0.00%
2020/09/30	4	73.88	0	0.00	74.40	4	67,513	0.01%
2020/09/29	8	77.54	18	78.05	74.10	-10	67,447	-0.01%
2020/09/28	29	75.98	3	75.57	77.50	26	67,495	0.04%
2020/09/25	4	73.10	14	73.09	72.50	-10	68,043	-0.01%
2020/09/24	1	75.70	4	73.90	73.80	-3	68,601	0.00%
2020/09/23	14	77.41	13	77.49	77.30	1	68,536	0.00%
2020/09/22	7	78.07	6	78.40	77.40	1	69,533	0.00%
2020/09/21	14	78.86	15	78.68	78.90	-1	70,822	0.00%
2020/09/18	3	78.73	1	78.90	78.20	2	70,780	0.00%
2020/09/17	7	78.30	3	79.33	80.20	4	71,756	0.01%
2020/09/16	4	77.90	11	77.94	77.90	-7	71,586	-0.01%
2020/09/15	58	77.27	22	77.82	76.30	36	71,361	0.05%
2020/09/14	0	0.00	6	74.95	76.00	-6	70,461	-0.01%
2020/09/11	5	72.66	8	72.58	72.30	-3	70,578	0.00%
2020/09/10	5	72.66	1	74.60	72.90	4	70,539	0.01%
2020/09/09	3	71.97	5	73.06	73.90	-2	70,631	0.00%
2020/09/08	5	73.00	6	73.45	73.20	-1	70,710	0.00%
2020/09/07	24	71.66	43	73.77	72.10	-19	70,942	-0.03%
2020/09/04	5	76.30	2	77.30	75.70	3	71,624	0.00%
2020/09/03	23	78.42	13	79.03	78.60	10	72,189	0.01%
2020/09/02	29	76.79	40	76.80	76.80	-11	71,634	-0.02%
2020/09/01	32	75.27	15	76.11	77.40	17	71,278	0.02%
2020/08/31	4	74.63	16	74.65	73.60	-12	70,230	-0.02%
2020/08/28	4	76.75	4	74.70	74.50	0	70,159	0.00%
2020/08/27	5	78.42	3	77.70	77.30	2	69,615	0.00%
2020/08/26	7	79.23	21	79.50	79.60	-14	70,441	-0.02%
2020/08/25	21	79.64	10	79.61	78.70	11	71,019	0.02%
2020/08/24	4	78.13	7	77.67	79.20	-3	70,251	0.00%
2020/08/21	113	81.43	89	81.28	80.60	24	69,177	0.03%	大買/
2020/08/20	118	81.56	26	83.52	79.70	92	67,258	0.14%	大買/
2020/08/19	48	88.17	33	87.48	88.50	15	65,728	0.02%
2020/08/18	21	84.63	107	84.43	84.10	-86	64,433	-0.13%	大賣/
2020/08/17	22	83.45	26	84.39	83.00	-4	63,683	-0.01%
2020/08/14	123	84.61	56	83.92	85.00	67	62,732	0.11%	大買/
2020/08/13	74	85.68	58	83.83	80.60	16	60,857	0.03%
2020/08/12	75	87.18	35	85.82	89.00	40	58,690	0.07%
2020/08/11	45	81.22	47	79.92	81.60	-2	56,951	0.00%
2020/08/10	11	77.00	8	76.91	76.00	3	55,194	0.01%
2020/08/07	25	75.66	25	75.58	75.50	0	54,697	0.00%
2020/08/06	41	75.51	243	74.76	76.10	-202	54,167	-0.37%	大賣/鉅額交易
2020/08/05	57	69.81	37	71.96	73.70	20	52,876	0.04%
2020/08/04	178	65.81	25	66.32	67.00	153	51,476	0.30%	大買/鉅額交易
2020/08/03	28	63.80	13	64.11	63.40	15	51,017	0.03%
2020/07/31	4	62.80	17.7	64.59	64.30	-13.7	51,372	-0.03%
2020/07/30	8	61.99	26	62.40	62.90	-18	50,629	-0.04%
2020/07/29	2	58.10	172	58.88	59.00	-170	49,351	-0.34%	大賣/鉅額交易
2020/07/28	145	57.95	28	58.20	59.40	117	48,793	0.24%	大買/鉅額交易
2020/07/27	12	56.58	33	56.73	56.50	-21	48,176	-0.04%
2020/07/24	19	55.03	53	54.74	54.70	-34	49,017	-0.07%
2020/07/23	1	56.70	15	56.47	56.30	-14	49,234	-0.03%
2020/07/22	43	56.61	31	56.86	56.50	12	49,184	0.02%
2020/07/21	84	56.56	35	56.36	56.60	49	48,638	0.10%
2020/07/20	10	52.59	27	52.70	53.40	-17	47,666	-0.04%
2020/07/17	21	51.69	3	51.50	50.80	18	47,414	0.04%
2020/07/16	0	0.00	0.6	52.40	52.40	-0.6	47,493	0.00%
2020/07/15	22	54.00	33	53.09	51.80	-11	47,550	-0.02%
2020/07/14	17	52.64	1	52.20	52.20	16	47,732	0.03%
2020/07/13	16	54.32	0	0.00	53.90	16	47,803	0.03%
2020/07/10	21	55.20	0	0.00	54.40	21	48,323	0.04%
2020/07/09	10	56.75	15	56.78	56.50	-5	48,738	-0.01%
2020/07/08	4	57.00	18	56.34	56.30	-14	49,117	-0.03%
2020/07/07	23	56.27	6	56.07	55.90	17	48,970	0.03%
2020/07/06	59	56.98	131	56.81	57.30	-72	48,832	-0.15%	大賣/
2020/07/03	65	50.96	17	52.15	53.50	48	48,232	0.10%
2020/07/02	10	50.08	19	50.35	50.80	-9	47,947	-0.02%
2020/07/01	44	50.70	32	50.55	49.45	12	47,983	0.03%
2020/06/30	21	48.95	71	49.47	50.10	-50	47,110	-0.11%
2020/06/29	8	46.47	9	46.47	46.30	-1	46,253	0.00%
2020/06/24	61	46.90	66	47.82	47.00	-5	46,104	-0.01%
2020/06/23	13	46.03	18	46.50	46.10	-5	45,327	-0.01%
2020/06/22	1	45.80	5	45.95	45.85	-4	45,315	-0.01%
2020/06/19	2	45.70	2	45.70	45.95	0	45,664	0.00%
2020/06/18	29	45.27	36	45.65	45.75	-7	45,725	-0.02%
2020/06/17	27	45.09	2	45.28	45.00	25	45,501	0.05%
2020/06/16	3	44.93	6	44.94	45.00	-3	45,354	-0.01%
2020/06/15	22	44.36	3	44.48	44.00	19	45,893	0.04%
2020/06/12	37	44.52	43	44.55	44.80	-6	45,967	-0.01%
2020/06/11	76	45.74	55	45.49	44.65	21	45,829	0.05%
2020/06/10	16	44.52	38	45.07	45.20	-22	44,609	-0.05%
2020/06/09	6	43.33	1	43.75	43.30	5	43,921	0.01%
2020/06/08	11	44.05	0	0.00	43.85	11	44,642	0.02%
2020/06/05	28	45.07	25	45.03	44.80	3	44,671	0.01%
2020/06/04	28	44.49	36	44.56	44.80	-8	44,895	-0.02%
2020/06/03	14	43.84	2	43.10	43.80	12	44,819	0.03%
2020/06/02	168	45.43	146	43.62	43.40	22	44,441	0.05%	大買/大賣/
2020/06/01	5	42.75	38	42.92	44.10	-33	43,713	-0.08%
2020/05/29	1	40.30	0	0.00	40.10	1	42,868	0.00%
2020/05/28	7	40.85	5	40.56	40.40	2	43,321	0.00%
2020/05/27	7	40.37	9	40.30	39.90	-2	43,190	0.00%
2020/05/26	7	40.11	11	40.07	40.00	-4	43,422	-0.01%
2020/05/25	2	39.00	5	39.50	39.40	-3	43,314	-0.01%
2020/05/22	36	39.63	28	39.30	39.15	8	43,210	0.02%
2020/05/21	4	40.58	6	40.61	40.75	-2	42,963	0.00%
2020/05/20	17	39.64	32	39.72	39.60	-15	42,730	-0.04%
2020/05/19	35	37.57	18	39.28	39.10	17	42,249	0.04%
2020/05/18	22	40.17	0	0.00	39.55	22	40,794	0.05%
2020/05/15	2	43.08	3	43.62	43.90	-1	39,772	0.00%
2020/05/14	7	43.49	1	42.80	42.80	6	39,458	0.02%
2020/05/13	2	44.55	0	0.00	44.70	2	39,414	0.01%
2020/05/12	20	44.80	21	45.20	45.00	-1	39,518	0.00%
2020/05/11	5	45.20	2	45.30	44.95	3	40,066	0.01%
2020/05/08	30	44.75	28	45.04	44.70	2	39,944	0.01%
2020/05/07	127	44.07	136	44.36	44.30	-9	39,895	-0.02%	大買/大賣/
2020/05/06	31	43.35	32	42.97	43.05	-1	39,295	0.00%
2020/05/05	11	42.77	0	0.00	42.50	11	39,282	0.03%
2020/05/04	14	42.67	12	42.87	43.00	2	39,354	0.01%
2020/04/30	52	42.89	49	42.91	42.85	3	39,758	0.01%
2020/04/29	1	42.30	37	41.19	42.00	-36	39,510	-0.09%
2020/04/28	12	38.76	8	38.98	39.45	4	38,831	0.01%
2020/04/27	23	38.43	25	38.25	38.30	-2	38,629	-0.01%
2020/04/24	8	37.51	1	37.65	37.45	7	38,706	0.02%
2020/04/23	12	37.81	6	37.98	37.60	6	38,911	0.02%
2020/04/22	27	36.76	31	36.65	37.45	-4	39,313	-0.01%
2020/04/21	63	36.99	70	37.42	36.65	-7	39,455	-0.02%
2020/04/20	6	37.98	3	38.22	38.10	3	40,149	0.01%
2020/04/17	1	38.05	3	38.43	38.10	-2	40,384	0.00%
2020/04/16	13	38.50	13	38.51	38.10	0	40,082	0.00%
2020/04/15	25	38.45	23	39.20	37.40	2	39,668	0.01%
2020/04/14	14	38.03	28	38.10	38.15	-14	38,970	-0.04%
2020/04/13	9	36.07	4	35.96	35.55	5	38,277	0.01%
2020/04/10	3	35.00	0	0.00	35.00	3	37,686	0.01%
2020/04/09	49	34.50	61	34.84	34.70	-12	37,724	-0.03%
2020/04/08	3	33.72	2	33.90	34.00	1	37,357	0.00%
2020/04/07	22	33.01	35	33.03	33.15	-13	36,620	-0.04%
2020/04/06	18	31.22	9	31.18	31.35	9	35,705	0.03%
2020/04/01	8	31.79	3	31.77	31.70	5	35,234	0.01%
2020/03/31	7	32.06	26	32.08	32.00	-19	35,038	-0.05%
2020/03/30	12	30.21	11	30.54	30.90	1	34,207	0.00%
2020/03/27	18	31.09	5	30.87	30.25	13	34,448	0.04%
2020/03/26	19	30.62	28	30.91	31.00	-9	34,488	-0.03%
2020/03/25	1	30.50	10	30.91	31.10	-9	34,099	-0.03%
2020/03/24	6	28.80	8	28.66	28.60	-2	33,725	-0.01%
2020/03/23	8	26.69	16	26.59	27.05	-8	33,364	-0.02%
2020/03/20	1	26.20	6	27.05	27.05	-5	33,143	-0.02%
2020/03/19	15	24.94	17	25.01	24.60	-2	33,038	-0.01%
2020/03/18	15	27.47	10	27.34	26.20	5	32,226	0.02%
2020/03/17	14	27.31	17	27.22	26.50	-3	31,953	-0.01%
2020/03/16	7	29.54	21	30.73	28.40	-14	31,401	-0.04%
2020/03/13	14	30.82	7	30.82	31.45	7	31,149	0.02%
2020/03/12	23	34.01	0	0.00	33.70	23	30,591	0.08%
2020/03/11	5	38.76	5	38.89	37.40	0	29,728	0.00%
2020/03/10	31	38.35	25	38.84	38.95	6	29,350	0.02%
2020/03/09	19	40.54	3	39.92	39.50	16	28,782	0.06%
2020/03/06	6	41.62	6	41.83	41.60	0	28,629	0.00%
2020/03/05	26	42.30	27	42.53	41.90	-1	29,206	0.00%
2020/03/04	12	41.54	4	41.41	41.40	8	28,573	0.03%
2020/03/03	4	41.74	17	41.66	41.45	-13	28,765	-0.05%
2020/03/02	12	39.49	2	39.50	39.25	10	28,375	0.04%
2020/02/27	7	40.47	3	39.97	40.00	4	28,339	0.01%
2020/02/26	1	42.10	1	42.50	41.25	0	28,229	0.00%
2020/02/25	2	41.80	1	42.30	41.75	1	28,242	0.00%
2020/02/24	1	40.80	14	42.26	42.45	-13	28,228	-0.05%
2020/02/21	4	41.76	1	42.25	41.70	3	28,350	0.01%
2020/02/20	1	42.00	11	42.40	42.00	-10	28,511	-0.04%
2020/02/19	18	41.63	17	42.03	41.75	1	28,704	0.00%
2020/02/18	2	41.20	1	41.60	41.10	1	29,215	0.00%
2020/02/17	19	41.11	6	41.03	41.35	13	29,396	0.04%
2020/02/14	21	42.08	16	41.80	41.50	5	29,899	0.02%
2020/02/13	43	42.50	40	42.48	42.05	3	30,681	0.01%
2020/02/12	14	41.86	11	42.46	42.85	3	31,059	0.01%
2020/02/11	9	40.64	2	39.95	40.30	7	30,346	0.02%
2020/02/10	28	37.86	34	37.94	39.85	-6	30,380	-0.02%
2020/02/07	23	39.26	22	39.45	38.90	1	30,561	0.00%
2020/02/06	6	40.00	3	39.98	40.20	3	30,529	0.01%
2020/02/05	17	39.83	14	39.86	39.15	3	30,330	0.01%
2020/02/04	23	38.04	25	39.03	40.25	-2	29,924	-0.01%
2020/02/03	17	36.37	14	36.79	36.75	3	29,326	0.01%
2020/01/31	7	38.29	18	37.82	38.65	-11	29,221	-0.04%
2020/01/30	4	40.46	0	0.00	40.35	4	28,739	0.01%
2020/01/20	0	0.00	1	43.75	44.80	-1	28,516	0.00%
2020/01/17	6	43.42	2	43.73	43.25	4	28,408	0.01%
2020/01/16	3	43.90	8	44.16	43.60	-5	28,750	-0.02%
2020/01/15	9	45.05	5	44.60	44.75	4	28,458	0.01%
2020/01/14	84	45.38	96	45.35	45.40	-12	29,106	-0.04%
2020/01/13	31	43.81	63	43.50	43.90	-32	28,019	-0.11%
2020/01/10	5	41.59	18	41.98	42.40	-13	27,883	-0.05%
2020/01/09	13	41.07	5	41.03	41.05	8	28,095	0.03%
2020/01/08	44	40.65	16	40.44	40.45	28	28,732	0.10%
2020/01/07	26	41.46	20	41.45	41.30	6	29,020	0.02%
2020/01/06	16	41.30	15	41.20	41.35	1	29,488	0.00%
2020/01/03	43	43.73	37	42.71	42.50	6	29,657	0.02%
2020/01/02	35	43.49	54	43.33	43.60	-19	29,556	-0.06%
2019/12/31	2	41.90	2	42.10	42.00	0	29,407	0.00%
2019/12/30	0	0.00	2	41.78	41.80	-2	29,720	-0.01%
2019/12/27	10	41.45	3	41.63	41.65	7	29,875	0.02%
2019/12/26	3	41.40	2	41.10	41.10	1	30,009	0.00%
2019/12/25	25	41.50	1	41.60	41.50	24	30,110	0.08%
2019/12/24	18	41.30	24	41.62	42.25	-6	30,221	-0.02%
2019/12/23	31	42.30	10	42.30	41.50	21	29,838	0.07%
2019/12/20	24	43.89	24	43.76	44.10	0	29,535	0.00%
2019/12/19	19	44.06	15	44.16	43.90	4	29,698	0.01%
2019/12/18	8	44.92	12	44.97	44.80	-4	29,918	-0.01%
2019/12/17	9	45.99	3	46.08	45.75	6	30,235	0.02%
2019/12/16	0	0.00	43	45.18	45.40	-43	30,282	-0.14%
2019/12/13	11	44.25	15	44.26	44.30	-4	30,577	-0.01%
2019/12/12	13	44.81	24	44.82	44.75	-11	30,970	-0.04%
2019/12/11	5	43.90	4	44.21	43.90	1	31,881	0.00%
2019/12/10	10	43.58	7	43.76	44.00	3	32,413	0.01%
2019/12/09	8	44.58	5	44.53	44.35	3	32,396	0.01%
2019/12/06	10	44.92	11	45.25	44.75	-1	33,039	0.00%
2019/12/05	55	44.82	16	44.96	44.60	39	33,533	0.12%
2019/12/04	3	44.37	4	44.34	44.20	-1	34,215	0.00%
2019/12/03	8	44.41	15	44.41	44.80	-7	36,255	-0.02%
2019/12/02	26	44.73	27	44.14	44.15	-1	36,548	0.00%
2019/11/29	14	46.49	11	46.30	46.15	3	37,032	0.01%
2019/11/28	14	47.48	15	47.78	47.00	-1	36,977	0.00%
2019/11/27	7	46.65	7	47.06	47.00	0	36,689	0.00%
2019/11/26	34	46.85	16	46.67	46.35	18	36,692	0.05%
2019/11/25	9	46.53	4	46.71	46.35	5	36,504	0.01%
2019/11/22	6	47.46	2	47.38	47.00	4	36,500	0.01%
2019/11/21	7	48.13	6	48.11	48.00	1	36,640	0.00%
2019/11/20	6	48.30	8	48.16	48.80	-2	37,003	-0.01%
2019/11/19	13	48.90	4	48.74	48.55	9	37,762	0.02%
2019/11/18	8	49.51	0	0.00	49.65	8	37,745	0.02%
2019/11/15	12	50.02	16	49.79	48.50	-4	37,910	-0.01%
2019/11/14	5	48.41	7	48.84	48.10	-2	37,402	-0.01%
2019/11/13	21	48.30	5	48.87	48.30	16	37,744	0.04%
2019/11/12	12	48.43	24	49.30	50.00	-12	38,117	-0.03%
2019/11/11	10	47.85	33	47.96	47.10	-23	38,339	-0.06%
2019/11/08	2	46.10	6	46.08	46.00	-4	37,832	-0.01%
2019/11/07	4	45.09	8	45.29	45.90	-4	38,154	-0.01%
2019/11/06	35	45.73	9	45.89	45.20	26	38,583	0.07%
2019/11/05	11	47.71	16	47.88	47.50	-5	38,615	-0.01%
2019/11/04	4	47.89	4	47.69	47.40	0	39,116	0.00%
2019/11/01	6	46.83	5	47.14	47.20	1	39,316	0.00%
2019/10/31	24	47.84	6	47.76	47.15	18	40,213	0.04%
2019/10/30	6	48.02	11	48.09	48.25	-5	40,268	-0.01%
2019/10/29	12	47.12	7	47.08	46.90	5	40,202	0.01%
2019/10/28	3	47.75	3	48.10	47.50	0	40,359	0.00%
2019/10/25	5	47.72	8	48.19	48.20	-3	40,460	-0.01%
2019/10/24	10	48.39	20	48.77	48.15	-10	40,493	-0.02%
2019/10/23	17	48.46	15	48.13	48.25	2	40,302	0.00%
2019/10/22	18	47.88	34	47.58	48.25	-16	40,503	-0.04%
2019/10/21	8	45.89	0	0.00	45.85	8	40,114	0.02%
2019/10/18	12	46.76	1	46.60	46.20	11	40,718	0.03%
2019/10/17	14	47.18	2	47.48	47.00	12	42,029	0.03%
2019/10/16	7	47.54	10	47.64	47.80	-3	43,605	-0.01%
2019/10/15	25	45.83	30	46.32	46.55	-5	43,671	-0.01%
2019/10/14	27	46.06	73	45.42	46.35	-46	43,508	-0.11%
2019/10/09	36	43.82	9	44.17	43.10	27	43,186	0.06%
2019/10/08	17	46.49	6	46.12	45.60	11	43,288	0.03%
2019/10/07	11	46.44	20	46.56	46.40	-9	43,819	-0.02%
2019/10/04	20	45.68	33	45.75	45.30	-13	44,048	-0.03%
2019/10/03	8	44.09	9	44.42	45.15	-1	44,257	0.00%
2019/10/02	26	44.51	27	44.60	44.80	-1	44,342	0.00%
2019/10/01	2	44.13	7	44.27	44.20	-5	44,433	-0.01%
2019/09/27	22	44.02	19	44.38	43.65	3	44,569	0.01%
2019/09/26	62	46.09	52	45.23	45.20	10	44,804	0.02%
2019/09/25	30	45.64	7	45.36	45.50	23	45,212	0.05%
2019/09/24	9	47.33	4	47.18	46.65	5	45,998	0.01%
2019/09/23	51	46.92	61	47.56	47.65	-10	46,264	-0.02%
2019/09/20	11	45.70	46	46.28	46.50	-35	46,602	-0.08%
2019/09/19	4	46.38	5	46.45	46.50	-1	46,573	0.00%
2019/09/18	111	46.77	101	46.30	46.30	10	46,481	0.02%	大買/大賣/
2019/09/17	140	46.44	123	46.93	46.10	17	46,224	0.04%	大買/大賣/
2019/09/16	72	45.71	117	46.19	46.80	-45	46,336	-0.10%	大賣/
2019/09/12	68	44.03	87.7	44.76	44.95	-19.7	46,632	-0.04%
2019/09/11	11	43.33	23	43.25	43.25	-12	47,238	-0.03%
2019/09/10	102	43.47	61	43.11	43.05	41	47,453	0.09%	大買/
2019/09/09	11	44.00	31	44.18	44.80	-20	47,335	-0.04%
2019/09/06	45	44.06	32	44.09	43.85	13	47,198	0.03%
2019/09/05	106	43.76	239	43.54	44.65	-133	46,991	-0.28%	大買/大賣/鉅額交易
2019/09/04	23	41.22	19	40.82	41.25	4	45,506	0.01%
2019/09/03	221	39.91	141	40.31	39.80	80	46,523	0.17%	大買/大賣/
2019/09/02	16	39.86	119	40.08	40.00	-103	46,195	-0.22%	大賣/鉅額交易
2019/08/30	7	39.41	24	39.84	39.05	-17	46,240	-0.04%
2019/08/29	23	39.25	9	39.28	39.05	14	46,775	0.03%
2019/08/28	54	38.85	3	39.03	38.85	51	46,957	0.11%
2019/08/27	59	39.44	8	38.82	38.55	51	47,307	0.11%
2019/08/26	67	38.86	2	39.00	38.80	65	47,564	0.14%
2019/08/23	67	40.97	47	40.71	40.65	20	47,781	0.04%
2019/08/22	60	41.05	94	41.05	41.10	-34	47,682	-0.07%
2019/08/21	11	39.90	10	39.64	39.55	1	46,899	0.00%
2019/08/20	13	40.23	5	40.16	39.90	8	47,010	0.02%
2019/08/19	7	39.54	4	39.69	39.70	3	47,277	0.01%
2019/08/16	35	39.67	20	40.03	39.25	15	48,111	0.03%
2019/08/15	19	39.08	99	39.76	39.85	-80	48,224	-0.17%
2019/08/14	88	39.57	168	39.13	39.00	-80	47,799	-0.17%	大賣/
2019/08/13	75	37.48	5	37.65	37.10	70	47,419	0.15%
2019/08/12	112	38.06	13	38.17	38.05	99	48,458	0.20%	大買/
2019/08/08	2	37.85	7	37.55	38.15	-5	49,224	-0.01%
2019/08/07	19	36.82	21	36.74	36.35	-2	49,545	0.00%
2019/08/06	58	35.51	54	35.55	35.75	4	49,334	0.01%
2019/08/05	9	36.83	17	36.56	35.90	-8	49,294	-0.02%
2019/08/02	40	36.05	42	36.39	36.65	-2	49,868	0.00%
2019/08/01	4	37.50	16	37.12	37.25	-12	49,421	-0.02%
2019/07/31	39	37.99	26	38.11	38.00	13	49,781	0.03%
2019/07/30	17	39.11	13	38.67	38.70	4	49,785	0.01%
2019/07/29	4	40.45	20	40.87	40.20	-16	50,021	-0.03%
2019/07/26	28	40.97	48	41.14	41.15	-20	50,057	-0.04%
2019/07/25	29	40.84	36	40.66	40.60	-7	50,000	-0.01%
2019/07/24	37	40.08	25	40.31	39.50	12	50,101	0.02%
2019/07/23	31	40.73	4	40.64	40.20	27	50,660	0.05%
2019/07/22	19	40.89	14	41.33	41.75	5	50,543	0.01%
2019/07/19	56	41.05	38	41.11	40.60	18	50,467	0.04%
2019/07/18	56	39.39	88	39.41	39.50	-32	49,616	-0.06%
2019/07/17	19	37.35	8	37.66	37.15	11	48,002	0.02%
2019/07/16	13	37.33	8	37.34	36.85	5	47,536	0.01%
2019/07/15	11	36.91	31	37.16	37.20	-20	48,060	-0.04%
2019/07/12	29	37.66	14	36.84	36.70	15	48,068	0.03%
2019/07/11	35	37.30	75	37.32	37.50	-40	47,836	-0.08%
2019/07/10	61	36.01	19	35.89	35.80	42	47,672	0.09%
2019/07/09	15	36.39	5	35.34	35.30	10	47,496	0.02%
2019/07/08	4	36.89	6	37.20	37.15	-2	47,678	0.00%
2019/07/05	7	37.36	5	37.54	37.45	2	48,388	0.00%
2019/07/04	2	37.40	5	37.43	37.30	-3	49,413	-0.01%
2019/07/03	21	37.26	14	37.26	37.20	7	50,337	0.01%
2019/07/02	16	38.39	7	38.47	38.50	9	51,725	0.02%
2019/07/01	0	0.00	119	38.70	38.75	-119	52,740	-0.23%	大賣/鉅額交易
2019/06/28	6	35.79	7	35.61	35.25	-1	52,305	0.00%
2019/06/27	6	35.33	17	35.30	35.50	-11	53,133	-0.02%
2019/06/26	15	34.45	11	34.27	34.50	4	53,161	0.01%
2019/06/25	12	34.13	14	34.33	34.00	-2	53,193	0.00%
2019/06/24	7	34.39	5	34.43	34.60	2	53,604	0.00%
2019/06/21	7	35.01	2	35.10	34.55	5	54,627	0.01%
2019/06/20	125	35.40	16	35.37	35.40	109	54,301	0.20%	大買/鉅額交易
2019/06/19	0	0.00	28	34.10	34.75	-28	53,334	-0.05%
2019/06/18	7	31.74	5	31.63	31.60	2	52,857	0.00%
2019/06/17	4	32.09	10	32.11	32.00	-6	53,956	-0.01%
2019/06/14	34	32.32	15	32.11	31.80	19	54,160	0.04%
2019/06/13	10	32.96	6	33.25	32.60	4	54,797	0.01%
2019/06/12	9	33.08	7	33.44	32.95	2	54,846	0.00%
2019/06/11	75	32.81	77	32.96	33.50	-2	54,597	0.00%
2019/06/10	1	30.40	14	29.72	31.00	-13	53,189	-0.02%
2019/06/06	4	28.55	3	28.68	28.65	1	52,550	0.00%
2019/06/05	2	29.95	1	30.50	28.70	1	52,461	0.00%
2019/06/04	12	29.51	4	29.58	29.45	8	52,060	0.02%
2019/06/03	5	28.83	0	0.00	28.70	5	52,433	0.01%
2019/05/31	0	0.00	8	28.95	29.95	-8	52,430	-0.02%
2019/05/30	2	28.83	4	28.83	28.60	-2	52,743	0.00%
2019/05/29	3	27.37	4	27.74	28.65	-1	52,975	0.00%
2019/05/28	1	28.40	1	28.65	28.00	0	52,718	0.00%
2019/05/27	4	28.39	1	28.75	28.15	3	52,957	0.01%
2019/05/24	27.3	28.66	26	28.70	28.00	1.3	52,971	0.00%
2019/05/23	5	28.67	2	28.75	28.30	3	52,209	0.01%
2019/05/22	6	30.74	3	31.18	30.45	3	51,339	0.01%
2019/05/21	8	30.53	9	30.83	31.15	-1	50,851	0.00%
2019/05/20	138	30.98	134	30.52	30.45	4	50,485	0.01%	大買/大賣/
2019/05/17	7	32.95	9	33.31	31.60	-2	49,911	0.00%
2019/05/16	19	36.06	13	36.75	34.70	6	48,884	0.01%
2019/05/15	26	37.11	31	36.74	37.50	-5	48,004	-0.01%
2019/05/14	19	35.69	12	35.03	35.00	7	47,407	0.01%
2019/05/13	5	35.65	5	35.26	35.80	0	47,291	0.00%
2019/05/10	3	34.87	20	35.00	34.40	-17	47,036	-0.04%
2019/05/09	17	34.36	2	34.75	33.80	15	46,479	0.03%
2019/05/08	17	35.03	18	35.36	35.60	-1	46,563	0.00%
2019/05/06	2	32.55	2	32.60	33.05	0	46,278	0.00%
2019/05/03	3	34.68	7	34.86	34.80	-4	46,117	-0.01%
2019/05/02	7	34.31	7	34.19	34.40	0	46,079	0.00%
2019/04/30	0	0.00	3	33.58	34.45	-3	46,322	-0.01%
2019/04/29	7	33.79	3	33.28	32.50	4	45,976	0.01%
2019/04/26	10	36.41	4	37.15	36.05	6	45,347	0.01%
2019/04/25	1	37.30	29	37.22	37.95	-28	44,961	-0.06%
2019/04/24	10	36.90	16	37.73	37.95	-6	44,559	-0.01%
2019/04/23	6	36.67	8	36.42	36.25	-2	44,060	0.00%
2019/04/22	25	38.48	4	37.78	37.60	21	44,178	0.05%
2019/04/19	17	38.27	4	38.49	37.60	13	44,972	0.03%
2019/04/18	4	37.75	8	37.99	37.00	-4	44,786	-0.01%
2019/04/17	4	37.98	14	38.27	37.55	-10	46,337	-0.02%
2019/04/16	2	37.75	5	38.36	37.25	-3	46,299	-0.01%
2019/04/15	3	36.83	2	37.03	37.10	1	46,543	0.00%
2019/04/12	2	37.00	4.6	36.92	36.70	-2.6	47,031	-0.01%
2019/04/11	7	36.56	8	36.61	36.25	-1	47,585	0.00%
2019/04/10	15	36.44	12	37.20	36.00	3	47,233	0.01%
2019/04/09	27	36.94	2	38.93	36.35	25	46,493	0.05%
2019/04/08	4	39.05	4	37.56	39.25	0	46,201	0.00%
2019/04/03	5	35.67	12	34.60	36.05	-7	44,730	-0.02%
2019/04/02	61	32.21	68	32.47	32.95	-7	43,720	-0.02%
2019/04/01	2	30.40	26	31.57	32.30	-24	43,301	-0.06%
2019/03/29	12	29.94	8	29.99	29.60	4	41,989	0.01%
2019/03/28	2	29.65	2	29.80	29.90	0	41,685	0.00%
2019/03/27	40	29.42	23	28.96	29.65	17	42,032	0.04%
2019/03/26	18	30.31	36	29.76	28.80	-18	42,145	-0.04%
2019/03/25	6	30.00	24	29.39	30.30	-18	41,759	-0.04%
2019/03/22	1	30.15	7	29.90	29.85	-6	42,580	-0.01%
2019/03/21	2	30.08	0	0.00	30.15	2	43,142	0.00%
2019/03/20	1	29.35	28	28.50	29.20	-27	43,479	-0.06%
2019/03/19	10	28.37	18	28.29	27.80	-8	43,091	-0.02%
2019/03/18	1	27.90	18	27.94	28.45	-17	43,621	-0.04%
2019/03/15	9	26.23	8	25.99	25.90	1	44,889	0.00%
2019/03/14	50	25.60	3	25.37	25.45	47	45,411	0.10%
2019/03/13	2	25.00	10	25.10	24.90	-8	45,916	-0.02%
2019/03/12	55	24.79	112	24.88	24.80	-57	46,127	-0.12%	大賣/
2019/03/11	20	24.58	0	0.00	24.40	20	46,637	0.04%
2019/03/08	15	24.66	12	24.88	24.90	3	47,477	0.01%
2019/03/07	31	25.61	31	25.32	25.25	0	48,383	0.00%
2019/03/06	12	24.65	11	24.91	24.65	1	48,546	0.00%
2019/03/05	17	24.76	5	24.77	24.60	12	48,447	0.02%
2019/03/04	0	0.00	13	25.37	26.25	-13	48,144	-0.03%
2019/02/26	50	24.80	5	24.87	24.25	45	47,534	0.09%
2019/02/25	1	24.35	1	24.20	24.55	0	47,565	0.00%
2019/02/19	0	0.00	46	24.00	23.90	-46	49,978	-0.09%
2019/02/18	10	24.70	0	0.00	23.70	10	51,142	0.02%
2019/02/15	1	24.10	2	24.03	24.20	-1	51,091	0.00%
2019/02/14	3	24.52	0	0.00	24.20	3	51,262	0.01%
2019/02/13	0	0.00	16	24.14	24.10	-16	51,254	-0.03%
2019/02/12	11	23.51	3	23.55	23.50	8	50,880	0.02%
2019/01/30	0	0.00	21	22.75	22.50	-21	50,157	-0.04%
2019/01/29	3	22.80	37	22.68	22.85	-34	49,844	-0.07%
2019/01/28	0	0.00	1	22.40	22.35	-1	49,256	0.00%
2019/01/25	5	21.75	5	21.85	21.70	0	48,865	0.00%
2019/01/24	1	21.50	36	21.70	21.60	-35	48,687	-0.07%
2019/01/23	41	21.22	11	21.15	21.15	30	48,309	0.06%
2019/01/22	7	21.19	15	21.20	21.35	-8	48,270	-0.02%
2019/01/21	2	22.20	0	0.00	22.10	2	48,107	0.00%
2019/01/18	5	22.00	151	21.70	22.15	-146	47,932	-0.30%	大賣/鉅額交易
2019/01/17	296	21.47	130	21.53	21.45	166	47,527	0.35%	大買/大賣/鉅額交易
2019/01/16	51	21.40	55	21.49	21.55	-4	47,486	-0.01%
2019/01/15	0	0.00	5	21.15	21.10	-5	47,224	-0.01%
2019/01/14	7	20.89	3	21.03	21.05	4	47,003	0.01%
2019/01/11	7	21.21	0	0.00	21.20	7	46,587	0.02%
2019/01/10	22	22.10	5	22.14	22.10	17	45,563	0.04%
2019/01/09	58	23.21	46	22.69	22.05	12	45,111	0.03%
2019/01/08	10	24.40	0	0.00	24.45	10	43,553	0.02%
2019/01/07	47	24.67	71	24.37	24.10	-24	43,384	-0.06%
2019/01/04	28	24.06	6	24.37	23.90	22	42,886	0.05%
2019/01/03	53	24.09	69	24.07	24.20	-16	42,612	-0.04%
2019/01/02	31	22.87	33	22.92	23.10	-2	42,096	0.00%
2018/12/28	1	22.60	1	22.30	22.30	0	41,712	0.00%
2018/12/27	7	22.64	27	22.75	23.20	-20	41,775	-0.05%
2018/12/26	0	0.00	4	22.10	21.20	-4	40,818	-0.01%
2018/12/25	22	22.23	11	22.33	22.05	11	40,503	0.03%
2018/12/24	6	23.10	43	23.36	23.45	-37	40,305	-0.09%
2018/12/21	69	22.96	17	22.92	22.90	52	40,995	0.13%
2018/12/20	9	22.34	65	22.68	22.95	-56	40,686	-0.14%
2018/12/19	85	22.98	15	22.87	22.25	70	40,167	0.17%
2018/12/18	23	22.66	25	22.58	23.10	-2	40,020	0.00%
2018/12/17	10	23.21	15	22.97	22.45	-5	39,933	-0.01%
2018/12/14	4	23.16	3	23.13	22.60	1	39,015	0.00%
2018/12/13	9	23.32	3	23.55	22.95	6	38,567	0.02%
2018/12/12	42	24.68	55	23.97	24.20	-13	38,480	-0.03%
2018/12/11	20	24.66	58	24.70	24.65	-38	39,611	-0.10%
2018/12/10	128	23.93	159	24.19	24.45	-31	39,067	-0.08%	大買/大賣/
2018/12/07	48	23.20	100.1	22.95	23.35	-52.1	37,090	-0.14%
2018/12/06	132	22.12	72	22.14	21.25	60	36,201	0.17%	大買/
2018/12/05	4	21.95	15	22.47	22.90	-11	35,368	-0.03%
2018/12/04	2	22.85	16	22.84	22.55	-14	35,143	-0.04%
2018/12/03	22	22.31	33	22.57	22.75	-11	34,558	-0.03%
2018/11/30	6	20.25	29	21.33	21.15	-23	33,688	-0.07%
2018/11/29	30	20.25	40	20.22	20.00	-10	32,619	-0.03%
2018/11/28	4	20.03	1	20.00	19.95	3	32,253	0.01%
2018/11/27	14	19.28	39	19.43	20.00	-25	32,012	-0.08%
2018/11/26	15	18.70	3	18.75	18.75	12	31,484	0.04%
2018/11/23	2	18.50	1	18.75	18.70	1	31,339	0.00%
2018/11/22	64	19.60	54	19.29	18.65	10	31,097	0.03%
2018/11/21	1	19.75	8	19.98	20.05	-7	30,694	-0.02%
2018/11/20	55	19.66	60	19.85	19.95	-5	30,241	-0.02%
2018/11/19	33	19.68	35	19.79	19.80	-2	30,093	-0.01%
2018/11/16	44	19.51	77	19.67	19.65	-33	30,298	-0.11%
2018/11/15	16	18.34	64	18.07	18.70	-48	28,350	-0.17%
2018/11/13	5	16.25	2	16.85	16.85	3	26,700	0.01%
2018/11/12	7	16.73	17	16.78	16.70	-10	26,521	-0.04%
2018/11/09	31	16.20	5	16.20	16.15	26	26,558	0.10%
2018/11/08	5	15.80	0	0.00	15.80	5	26,801	0.02%
2018/11/07	0	0.00	9	15.97	16.10	-9	27,035	-0.03%
2018/11/06	5	15.60	0	0.00	15.45	5	27,593	0.02%
2018/11/02	3	15.80	0	0.00	15.60	3	28,102	0.01%
2018/11/01	0	0.00	5	15.55	15.60	-5	27,894	-0.02%
2018/10/30	7	14.63	7	14.64	14.65	0	27,564	0.00%
2018/10/29	9	15.30	2	15.80	14.60	7	27,263	0.03%
2018/10/25	6	15.84	0	0.00	16.00	6	26,810	0.02%
2018/10/24	0	0.00	8	16.46	16.45	-8	26,656	-0.03%
2018/10/22	0	0.00	6	16.27	16.35	-6	26,571	-0.02%
2018/10/19	9	15.97	0	0.00	16.20	9	26,532	0.03%
2018/10/18	21	16.44	5	16.30	16.60	16	26,337	0.06%
2018/10/15	3	16.27	0	0.00	16.30	3	25,623	0.01%
2018/10/12	0	0.00	6	16.20	16.45	-6	25,490	-0.02%
2018/10/11	17	15.86	6	16.23	15.80	11	25,153	0.04%
2018/10/09	24	18.15	3	17.85	17.55	21	24,461	0.09%
2018/10/08	3	18.65	9	18.90	19.20	-6	23,636	-0.03%
2018/10/05	9	18.61	3	18.70	18.65	6	23,400	0.03%
2018/10/04	3	19.35	15	19.22	19.15	-12	22,736	-0.05%
2018/10/01	17	19.98	16	20.08	20.15	1	21,979	0.00%
2018/09/28	8	20.21	9	20.22	20.05	-1	21,947	0.00%
2018/09/27	7	19.55	61	19.90	19.55	-54	21,033	-0.26%
2018/09/26	6	19.89	2	20.10	20.00	4	20,762	0.02%
2018/09/25	10	20.10	17	19.66	20.30	-7	20,528	-0.03%
2018/09/21	8	19.05	5	19.09	19.10	3	19,851	0.02%
2018/09/20	31	19.80	6	19.95	19.75	25	18,981	0.13%
2018/09/19	8	20.30	8	20.23	19.70	0	18,655	0.00%
2018/09/18	11	19.83	12	20.14	19.85	-1	18,040	-0.01%
2018/09/17	6	19.64	31	20.00	20.05	-25	17,160	-0.15%
2018/09/14	0	0.00	5	18.72	19.00	-5	14,851	-0.03%
2018/09/13	2	18.15	0	0.00	18.15	2	14,092	0.01%
2018/09/12	11	17.99	7	18.05	18.15	4	13,716	0.03%
2018/09/11	0	0.00	1	17.30	17.70	-1	13,564	-0.01%
2018/09/10	4	16.95	7	17.21	16.90	-3	13,926	-0.02%
2018/09/07	8	17.74	2	17.60	17.60	6	15,843	0.04%
2018/09/06	2	18.35	2	18.05	18.00	0	16,187	0.00%
2018/09/05	0	0.00	2	18.35	18.20	-2	16,433	-0.01%
2018/09/04	4	18.33	38	18.35	18.10	-34	16,252	-0.21%
2018/09/03	1	17.95	0	0.00	17.75	1	15,655	0.01%
2018/08/31	7	17.59	0	0.00	17.60	7	15,537	0.05%
2018/08/30	5	17.75	0	0.00	17.80	5	15,546	0.03%
2018/08/28	0	0.00	25	18.13	18.00	-25	15,641	-0.16%
2018/08/27	3	17.80	4	18.05	17.95	-1	15,741	-0.01%
2018/08/24	8	17.83	5	18.00	18.00	3	15,638	0.02%
2018/08/23	0	0.00	15	18.03	18.20	-15	15,332	-0.10%
2018/08/22	0	0.00	3	17.10	17.20	-3	14,617	-0.02%
2018/08/20	10	17.15	2	17.63	17.00	8	14,688	0.05%
2018/08/17	5	17.85	0	0.00	17.60	5	14,521	0.03%
2018/08/16	23	17.66	38	17.76	17.85	-15	14,172	-0.11%
2018/08/14	3	17.30	1	17.35	17.40	2	13,305	0.02%
2018/08/13	5	16.95	23	17.32	17.10	-18	13,070	-0.14%
2018/08/10	23	16.85	21	16.65	16.65	2	12,408	0.02%
2018/08/09	6	16.63	12	16.89	17.00	-6	12,170	-0.05%
2018/08/07	0	0.00	5	16.15	16.20	-5	12,010	-0.04%
2018/08/02	1	16.15	1	16.00	15.95	0	12,278	0.00%
2018/08/01	1	16.35	0	0.00	16.35	1	12,262	0.01%
2018/07/31	0	0.00	1	16.40	16.25	-1	12,376	-0.01%
2018/07/30	6	16.26	0	0.00	16.40	6	12,401	0.05%
2018/07/27	5	16.50	0	0.00	16.70	5	12,434	0.04%
2018/07/24	0	0.00	3	16.43	16.50	-3	12,665	-0.02%
2018/07/23	1	16.40	0	0.00	16.40	1	12,732	0.01%
2018/07/19	15	16.50	20	16.48	16.45	-5	13,167	-0.04%
2018/07/09	1	15.40	0	0.00	15.50	1	13,935	0.01%
2018/07/06	15	15.75	0	0.00	15.40	15	14,054	0.11%
2018/07/04	2	16.05	0	0.00	15.85	2	13,881	0.01%
2018/07/02	1	16.30	0	0.00	16.20	1	13,791	0.01%
2018/06/28	3	16.35	5	16.10	16.10	-2	13,784	-0.01%
2018/06/27	2	16.48	1	16.55	16.20	1	13,772	0.01%
2018/06/26	5	16.55	0	0.00	16.40	5	13,846	0.04%
2018/06/25	5	17.10	0	0.00	16.90	5	13,926	0.04%
2018/06/20	3	17.35	2	17.20	17.20	1	14,345	0.01%
2018/06/19	11	17.45	3	17.60	17.40	8	14,405	0.06%
2018/06/15	33	18.46	39	18.84	17.70	-6	14,212	-0.04%
2018/06/14	0	0.00	2	17.55	17.70	-2	12,301	-0.02%
2018/06/13	3	17.45	9	17.44	17.15	-6	12,135	-0.05%
2018/06/12	5	17.11	0	0.00	17.05	5	11,916	0.04%
2018/06/11	23	17.20	0	0.00	17.10	23	12,169	0.19%
2018/06/08	5	17.20	0	0.00	17.15	5	12,277	0.04%
2018/06/07	1	17.25	1	17.20	17.10	0	12,593	0.00%
2018/06/06	3	17.35	0	0.00	17.25	3	12,775	0.02%
2018/06/04	23	17.39	0	0.00	17.60	23	13,377	0.17%
2018/06/01	0	0.00	3	16.90	16.80	-3	13,253	-0.02%
2018/05/31	3	16.85	0	0.00	16.80	3	13,361	0.02%
2018/05/30	10	17.05	10	16.85	16.80	0	13,572	0.00%
2018/05/29	5	17.05	1	17.05	17.05	4	13,743	0.03%
2018/05/28	2	17.45	0	0.00	17.40	2	14,087	0.01%
2018/05/25	10	17.45	0	0.00	17.20	10	14,339	0.07%
2018/05/22	2	17.65	4	17.76	17.50	-2	15,826	-0.01%
2018/05/21	0	0.00	8	17.54	17.65	-8	16,406	-0.05%
2018/05/18	5	17.10	0	0.00	17.05	5	16,817	0.03%
2018/05/17	10	17.55	3	17.60	17.50	7	17,382	0.04%
2018/05/16	0	0.00	1	17.50	17.50	-1	17,687	-0.01%
2018/05/15	9	17.57	0	0.00	17.35	9	18,190	0.05%
2018/05/14	2	17.45	0	0.00	17.15	2	19,184	0.01%
2018/05/10	2	17.40	14	17.43	17.35	-12	20,996	-0.06%
2018/05/09	3	17.15	0	0.00	17.15	3	21,965	0.01%
2018/05/08	15	17.20	11	17.29	17.20	4	24,181	0.02%
2018/05/07	20	16.98	0	0.00	16.85	20	25,602	0.08%
2018/05/04	7	16.96	0	0.00	16.75	7	27,077	0.03%
2018/05/03	2	17.33	5	17.30	17.25	-3	28,152	-0.01%
2018/05/02	10	17.35	10	17.05	17.05	0	29,687	0.00%
2018/04/30	0	0.00	5	16.85	16.80	-5	29,843	-0.02%
2018/04/27	5	16.30	0	0.00	16.50	5	30,038	0.02%
2018/04/25	17	16.46	17	16.62	16.80	0	30,650	0.00%
2018/04/24	2	17.40	0	0.00	16.90	2	30,719	0.01%
2018/04/23	11	18.05	0	0.00	17.95	11	31,375	0.04%
2018/04/20	0	0.00	10	18.55	18.25	-10	31,439	-0.03%
2018/04/19	10	18.40	10	18.28	18.20	0	31,528	0.00%
2018/04/18	10	18.40	12	18.49	18.05	-2	31,638	-0.01%
2018/04/17	10	18.20	0	0.00	18.05	10	31,653	0.03%
2018/04/13	5	19.00	5	18.75	18.75	0	32,570	0.00%
2018/04/12	10	18.90	15	18.72	18.65	-5	32,799	-0.02%
2018/04/10	3	18.40	0	0.00	18.10	3	32,831	0.01%
2018/04/09	5	18.30	0	0.00	18.15	5	32,971	0.02%
2018/04/03	5	18.55	0	0.00	18.55	5	33,070	0.02%
2018/03/30	0	0.00	1	18.80	18.85	-1	33,583	0.00%
2018/03/29	10	18.80	0	0.00	18.85	10	33,733	0.03%
2018/03/28	2	19.45	0	0.00	19.20	2	33,833	0.01%
2018/03/27	2	19.55	0	0.00	19.65	2	33,767	0.01%
2018/03/26	45	18.85	5	19.10	18.90	40	33,654	0.12%
2018/03/23	11	18.65	7	18.59	18.70	4	33,972	0.01%
2018/03/22	33	19.63	0	0.00	19.20	33	34,072	0.10%
2018/03/21	20	20.20	0	0.00	19.95	20	34,411	0.06%
2018/03/20	1	19.90	6	19.88	20.05	-5	34,540	-0.01%
2018/03/19	10	19.65	12	20.14	19.80	-2	34,878	-0.01%
2018/03/16	5	20.30	7	20.08	19.75	-2	35,823	-0.01%
2018/03/15	9	20.03	36	20.31	20.05	-27	36,500	-0.07%
2018/03/14	5	20.00	4	19.85	19.85	1	36,260	0.00%
2018/03/13	30	20.25	33	20.22	20.15	-3	36,428	-0.01%
2018/03/12	6	19.83	9	19.88	19.85	-3	36,767	-0.01%
2018/03/09	4	19.73	2	19.50	19.55	2	36,757	0.01%
2018/03/08	40	19.85	17	19.71	19.80	23	36,560	0.06%
2018/03/07	2	19.13	1	19.15	19.10	1	35,992	0.00%
2018/03/06	0	0.00	2	19.20	19.25	-2	35,838	-0.01%
2018/03/05	10	19.11	3	18.85	18.80	7	35,853	0.02%
2018/03/02	14	19.65	17	19.63	19.55	-3	35,579	-0.01%
2018/03/01	25	20.37	23	20.19	20.15	2	35,353	0.01%
2018/02/26	21	20.00	17	20.09	19.90	4	34,738	0.01%
2018/02/23	11	20.49	1	20.15	20.20	10	34,638	0.03%
2018/02/22	15	20.17	23	20.37	20.60	-8	34,304	-0.02%
2018/02/21	3	19.55	9	19.63	19.90	-6	33,667	-0.02%
2018/02/12	9	18.92	0	0.00	18.50	9	33,096	0.03%
2018/02/09	6	17.70	5	18.75	19.00	1	32,711	0.00%
2018/02/08	1	18.70	3	19.50	18.70	-2	32,221	-0.01%
2018/02/07	3	19.70	6	19.68	19.35	-3	31,995	-0.01%
2018/02/06	36	19.58	17	19.80	19.05	19	31,452	0.06%
2018/02/05	25	20.57	37	20.84	21.00	-12	30,419	-0.04%
2018/02/02	16	21.07	7	20.67	20.90	9	29,702	0.03%
2018/02/01	17	21.32	7	21.14	21.10	10	28,889	0.03%
2018/01/31	47	20.19	59	20.76	21.20	-12	28,550	-0.04%
2018/01/30	15	20.04	28	19.97	19.60	-13	26,485	-0.05%
2018/01/29	14	19.02	25	19.52	19.80	-11	25,279	-0.04%
2018/01/26	28	18.92	4	18.81	18.55	24	24,190	0.10%
2018/01/25	17	18.26	44	18.36	18.60	-27	23,074	-0.12%
2018/01/24	0	0.00	10	17.30	17.30	-10	21,455	-0.05%
2018/01/23	10	17.55	16	17.70	17.70	-6	21,151	-0.03%
2018/01/22	3	17.35	0	0.00	17.15	3	20,782	0.01%
2018/01/19	20	18.01	15	17.95	17.85	5	20,467	0.02%
2018/01/18	2	17.95	2	18.00	17.85	0	19,948	0.00%
2018/01/17	20	17.94	26	17.79	17.90	-6	19,607	-0.03%
2018/01/15	25	17.47	16	17.10	17.10	9	18,568	0.05%
2018/01/09	53	17.50	26	17.43	17.30	27	17,540	0.15%
2018/01/08	14	17.20	10	17.15	17.15	4	16,729	0.02%
2018/01/05	4	16.90	15	16.95	16.90	-11	16,330	-0.07%
2018/01/04	7	16.60	1	16.65	16.65	6	16,125	0.04%
2018/01/03	10	16.80	5	17.00	16.60	5	16,023	0.03%
2018/01/02	2	16.58	1	16.40	16.80	1	15,821	0.01%

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

兆豐-三重券商分點個股進出
兆豐-三重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

兆豐-三重 券商分點個股進出 兆豐-三重 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

兆豐-三重券商分點個股進出
兆豐-三重券商分點全部個股操作績效/獲利分析