欣興 (3037)-元大-太平券商分點個股進出

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
187.5
漲跌
▲2.0
漲幅
+1.08%
成交量
8,484張
產業
上市電子零組件類股
2761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－元大-太平券商分點個股進出

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

元大-太平券商分點個股進出
元大-太平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
2024/06/06	1	191.00	5	189.70	187.50	-4	14,334	-0.03%
2024/06/05	12.1	185.62	0	0.00	185.50	12.1	14,363	0.08%
2024/06/04	6	188.25	5	189.40	187.50	1	14,544	0.01%
2024/06/03	5	189.80	5	190.20	188.50	0	14,621	0.00%
2024/05/31	14	185.71	1	190.00	182.50	13	14,691	0.09%
2024/05/30	6.1	188.00	1	189.45	187.50	5	14,557	0.03%
2024/05/29	24.1	194.60	33.5	197.58	191.00	-9.5	14,548	-0.07%
2024/05/28	9.2	190.29	4	191.75	192.00	5.2	14,136	0.04%
2024/05/27	13	190.85	8	191.62	192.00	5	14,502	0.03%
2024/05/24	4.2	188.53	1.1	189.41	189.00	3	15,438	0.02%
2024/05/23	2.4	189.34	40.8	188.14	191.00	-38.4	15,954	-0.24%
2024/05/22	4	182.50	1.2	183.42	182.50	2.8	15,873	0.02%
2024/05/21	0	182.25	0.1	182.50	182.00	-0.1	16,037	0.00%
2024/05/20	6.3	181.13	1	181.00	180.50	5.3	16,176	0.03%
2024/05/17	1	182.50	1	183.50	183.50	0	16,378	0.00%
2024/05/16	1	184.50	1	188.00	183.00	0	17,068	0.00%
2024/05/15	1.1	183.05	0	0.00	182.50	1.1	17,079	0.01%
2024/05/14	8	184.50	1.5	183.83	183.50	6.5	17,191	0.04%
2024/05/13	12	187.04	11	186.46	186.50	1	17,219	0.01%
2024/05/10	18.3	188.16	10	190.05	190.00	8.3	17,236	0.05%
2024/05/09	16	190.00	21.1	191.79	190.50	-5.1	17,221	-0.03%
2024/05/08	0	0.00	24.1	188.35	189.00	-24.1	17,053	-0.14%
2024/05/07	3	182.83	2.1	181.06	182.00	0.9	16,965	0.01%
2024/05/06	7	183.57	6.2	181.30	184.00	0.8	17,182	0.00%
2024/05/03	4	178.63	1	177.50	176.00	3	17,232	0.02%
2024/05/02	3.1	179.53	3	178.83	178.00	0.1	17,587	0.00%
2024/04/30	4	184.25	3	184.17	182.00	1	17,726	0.01%
2024/04/29	0	0.00	3	183.33	184.00	-3	17,823	-0.02%
2024/04/26	4	183.13	3	183.50	182.50	1	18,070	0.01%
2024/04/25	23	189.80	19	185.76	184.00	4	18,192	0.02%
2024/04/24	4	183.88	6.1	185.18	187.00	-2.1	17,703	-0.01%
2024/04/23	3	170.67	3	170.00	170.00	0	17,511	0.00%
2024/04/22	1.1	168.50	1	167.50	167.50	0.1	17,483	0.00%
2024/04/19	7.4	172.74	0	172.34	170.00	7.3	17,462	0.04%
2024/04/18	3	177.83	6	177.83	178.50	-3	17,256	-0.02%
2024/04/17	4.2	177.58	0.1	180.00	179.00	4.1	17,275	0.02%
2024/04/16	2.4	178.15	8.2	177.71	177.00	-5.8	17,189	-0.03%
2024/04/15	24.3	183.55	1.9	183.46	182.50	22.4	17,092	0.13%
2024/04/12	12.1	190.77	12.3	193.70	194.00	-0.2	16,828	0.00%
2024/04/11	3.3	191.42	9.1	190.73	192.50	-5.7	16,964	-0.03%
2024/04/10	6	192.42	2	192.00	191.50	4	17,078	0.02%
2024/04/09	5.3	193.85	8	195.81	193.50	-2.7	17,147	-0.02%
2024/04/08	9.4	198.80	13.1	199.00	199.00	-3.6	17,073	-0.02%
2024/04/03	7	192.14	4	192.13	192.00	3	16,814	0.02%
2024/04/02	4.2	194.68	3	193.33	193.50	1.2	16,766	0.01%
2024/04/01	3.2	193.72	3	197.50	193.00	0.2	16,727	0.00%
2024/03/29	0	191.00	1.1	193.73	191.00	-1.1	16,622	-0.01%
2024/03/28	8	190.00	7	190.57	190.00	1	16,502	0.01%
2024/03/27	6	189.67	15	191.20	191.50	-9	16,503	-0.05%
2024/03/26	15.1	194.92	26	193.96	190.00	-10.9	16,579	-0.07%
2024/03/25	6	196.08	7	197.57	198.00	-1	16,372	-0.01%
2024/03/22	10	197.15	10.1	198.30	200.00	0	16,352	0.00%
2024/03/21	2	200.50	12.1	200.63	200.00	-10.1	16,283	-0.06%
2024/03/20	6	196.09	16.5	196.29	196.50	-10.4	16,104	-0.06%
2024/03/19	11.3	190.73	31	192.17	192.50	-19.7	15,743	-0.13%
2024/03/18	4.4	183.66	33.2	183.73	187.00	-28.8	15,167	-0.19%
2024/03/15	9.8	173.37	2	175.49	172.00	7.8	14,782	0.05%
2024/03/14	0	0.00	2	179.25	177.50	-2	14,960	-0.01%
2024/03/13	5.4	180.13	2.7	179.26	177.50	2.7	14,974	0.02%
2024/03/12	7	180.07	13.5	181.33	182.00	-6.5	14,884	-0.04%
2024/03/11	2.2	175.23	2.2	175.86	177.00	0	14,746	0.00%
2024/03/08	8.1	175.62	6	173.25	173.50	2.1	14,819	0.01%
2024/03/07	1	175.47	0	0.00	172.50	1	14,725	0.01%
2024/03/06	4.1	174.27	2.1	174.99	174.00	2	14,683	0.01%
2024/03/05	3	178.83	1.4	182.00	178.00	1.6	14,731	0.01%
2024/03/04	1	180.50	5.3	181.28	180.50	-4.3	14,948	-0.03%
2024/03/01	6.1	178.91	8.4	178.29	178.00	-2.3	15,050	-0.02%
2024/02/29	12.6	176.14	5	176.50	179.50	7.6	14,991	0.05%
2024/02/27	50.1	181.32	13.3	181.17	179.00	36.8	14,636	0.25%
2024/02/26	18	194.50	27.1	195.09	196.00	-9.1	13,782	-0.07%
2024/02/23	3	188.33	3	189.83	188.00	0	13,574	0.00%
2024/02/22	3	187.50	13	186.96	189.00	-10	13,899	-0.07%
2024/02/21	7	191.07	6	190.50	189.50	1	13,926	0.01%
2024/02/20	10.1	190.15	8.3	189.96	190.50	1.7	13,945	0.01%
2024/02/19	17.1	186.30	69.7	192.48	192.50	-52.6	13,727	-0.38%
2024/02/16	1.1	181.00	40.1	180.65	182.00	-39	13,206	-0.29%
2024/02/15	7.1	180.41	20.4	180.19	180.50	-13.3	13,208	-0.10%
2024/02/05	3.1	177.96	1	177.00	176.50	2.1	13,201	0.02%
2024/02/02	0	0.00	6.1	179.16	180.00	-6.1	13,273	-0.05%
2024/02/01	2	175.75	2	177.00	177.50	0	13,239	0.00%
2024/01/31	3.1	176.98	4.3	176.47	176.00	-1.2	13,263	-0.01%
2024/01/30	2	178.99	6.3	178.25	178.00	-4.3	13,303	-0.03%
2024/01/29	1	177.50	8.2	177.43	178.00	-7.2	13,226	-0.05%
2024/01/26	18	172.86	1	172.00	171.50	17	13,187	0.13%
2024/01/25	1	174.50	11.3	174.97	175.50	-10.3	13,195	-0.08%
2024/01/24	2	169.52	3.1	171.00	169.50	-1.1	12,861	-0.01%
2024/01/23	6.1	172.20	4	172.75	174.50	2.1	12,765	0.02%
2024/01/22	5.8	173.00	4.1	173.27	175.00	1.7	12,782	0.01%
2024/01/19	5	166.50	14.2	165.37	169.50	-9.2	12,792	-0.07%
2024/01/18	1.1	157.04	0	0.00	157.00	1.1	12,858	0.01%
2024/01/17	1.2	159.86	1	160.00	158.50	0.2	12,936	0.00%
2024/01/16	0	162.00	1	162.50	162.00	-1	13,170	-0.01%
2024/01/15	3	159.66	1.8	160.00	159.50	1.2	13,188	0.01%
2024/01/12	5.4	159.51	1	159.00	159.00	4.4	13,212	0.03%
2024/01/11	3.3	161.48	0	0.00	160.50	3.3	13,277	0.02%
2024/01/10	2.2	160.14	0	0.00	162.50	2.2	13,469	0.02%
2024/01/09	1	164.00	4	163.63	162.50	-3	13,506	-0.02%
2024/01/08	0.1	162.52	0	0.00	161.00	0.1	13,686	0.00%
2024/01/05	8.2	161.95	0	161.00	160.00	8.2	13,824	0.06%
2024/01/04	9.2	165.81	1	167.00	164.50	8.2	13,724	0.06%
2024/01/03	1.2	170.79	3	168.83	170.00	-1.8	13,823	-0.01%
2024/01/02	43.2	173.04	2	174.25	173.00	41.2	13,782	0.30%
2023/12/29	2	175.75	2.2	175.22	176.00	-0.2	13,827	0.00%
2023/12/28	1	178.47	1	176.00	175.50	0	13,892	0.00%
2023/12/27	3.1	178.00	12.2	177.92	178.00	-9.1	13,959	-0.06%
2023/12/26	1	176.50	3	177.67	177.50	-2	14,136	-0.01%
2023/12/25	3.1	175.68	1	176.98	175.00	2	14,217	0.01%
2023/12/22	16	175.59	2	176.50	175.00	14	14,389	0.10%
2023/12/21	2.2	173.34	15.1	179.23	179.00	-12.9	14,380	-0.09%
2023/12/20	0.1	174.25	1	174.50	173.00	-0.9	14,324	-0.01%
2023/12/19	12	174.58	5	176.50	174.50	7	14,450	0.05%
2023/12/18	18	177.42	2	178.75	176.00	16	14,520	0.11%
2023/12/15	5	180.90	8.2	181.79	182.00	-3.2	14,636	-0.02%
2023/12/14	2	178.50	18.4	179.94	180.50	-16.4	14,685	-0.11%
2023/12/13	2	176.25	1	176.50	177.00	1	14,720	0.01%
2023/12/12	13	177.65	4.1	177.24	176.00	8.9	15,164	0.06%
2023/12/11	7.3	178.40	25.2	177.97	178.00	-17.8	15,193	-0.12%
2023/12/08	3.2	174.34	2.1	174.22	174.50	1.1	14,950	0.01%
2023/12/07	1	170.48	0	171.50	168.50	1	15,016	0.01%
2023/12/06	2.1	170.54	0	0.00	170.00	2.1	15,083	0.01%
2023/12/05	12	172.83	3	172.84	171.50	9	15,110	0.06%
2023/12/04	13.1	174.50	4.3	174.45	177.00	8.8	14,993	0.06%
2023/12/01	2	176.50	1.1	176.91	176.00	0.9	14,991	0.01%
2023/11/30	4	174.25	3.1	175.84	177.00	0.9	14,954	0.01%
2023/11/29	54.1	174.02	11.5	174.15	175.00	42.6	14,807	0.29%
2023/11/28	12.6	170.07	7.1	169.72	170.00	5.5	14,628	0.04%
2023/11/27	1.1	165.93	2.2	165.03	164.50	-1.1	14,593	-0.01%
2023/11/24	2	167.49	2.4	166.86	167.00	-0.3	14,773	0.00%
2023/11/23	18	168.33	14	168.79	168.00	4	15,109	0.03%
2023/11/22	11.3	170.11	12.4	170.37	171.00	-1.1	15,101	-0.01%
2023/11/21	11	167.00	28.3	167.73	168.50	-17.3	15,184	-0.11%
2023/11/20	8.1	160.32	3	162.17	160.00	5.1	15,423	0.03%
2023/11/17	6.3	158.15	9.1	158.23	159.00	-2.8	15,336	-0.02%
2023/11/16	0	0.00	2	156.25	155.00	-2	15,363	-0.01%
2023/11/15	8.7	154.77	8	155.75	154.50	0.6	15,352	0.00%
2023/11/14	3	152.83	5	153.20	153.00	-2	15,321	-0.01%
2023/11/13	8	155.81	6.4	155.63	156.00	1.6	15,446	0.01%
2023/11/10	2.1	150.98	0	0.00	151.00	2.1	15,571	0.01%
2023/11/09	2.2	153.00	0	0.00	154.50	2.2	15,603	0.01%
2023/11/08	2.3	153.85	1.7	154.79	154.50	0.6	15,739	0.00%
2023/11/07	5	154.69	6.2	154.81	153.50	-1.2	15,824	-0.01%
2023/11/06	1	157.50	5.2	157.62	158.00	-4.2	16,019	-0.03%
2023/11/03	6	154.92	6.1	154.59	155.50	-0.1	16,388	0.00%
2023/11/02	2.2	149.50	33.1	149.40	151.00	-30.9	16,370	-0.19%
2023/11/01	6.3	143.47	2.1	144.00	144.50	4.2	16,377	0.03%
2023/10/31	5.3	144.61	7.4	144.29	143.00	-2.1	16,639	-0.01%
2023/10/30	10.1	145.65	4	145.13	145.50	6.1	17,143	0.04%
2023/10/27	2.1	147.76	2.1	150.85	147.00	0	17,194	0.00%
2023/10/26	39.4	150.75	3.1	149.82	149.00	36.2	17,353	0.21%
2023/10/25	8.2	158.60	14	159.82	157.00	-5.8	17,380	-0.03%
2023/10/24	17.3	154.51	27	154.30	157.00	-9.7	17,972	-0.05%
2023/10/23	1	160.00	1	158.50	158.50	0	18,580	0.00%
2023/10/20	7.6	157.07	3	158.83	161.00	4.6	19,659	0.02%
2023/10/19	6	159.67	1	161.00	160.00	5	20,246	0.02%
2023/10/18	48.2	161.04	4	162.25	160.00	44.2	20,714	0.21%
2023/10/17	3.6	167.50	7.1	168.79	166.50	-3.5	21,177	-0.02%
2023/10/16	5.5	163.55	1	165.93	164.50	4.4	22,565	0.02%
2023/10/13	8.2	169.44	5	170.10	169.00	3.2	23,739	0.01%
2023/10/12	7.5	171.70	2	172.50	171.50	5.5	24,128	0.02%
2023/10/11	6.1	172.49	4.1	175.87	171.50	2	24,906	0.01%
2023/10/06	4.3	172.12	4.4	171.55	172.50	-0.1	25,550	0.00%
2023/10/05	2.1	173.52	0	0.00	172.50	2.1	25,793	0.01%
2023/10/04	2.4	173.66	1	174.50	174.00	1.4	25,809	0.01%
2023/10/03	4.1	177.15	0	0.00	175.50	4.1	25,840	0.02%
2023/10/02	7	178.64	13	178.69	178.50	-6	26,042	-0.02%
2023/09/28	6.1	173.75	4	175.50	173.50	2.1	26,337	0.01%
2023/09/27	5.1	173.51	0	0.00	173.50	5.1	26,484	0.02%
2023/09/26	4.1	176.89	0	0.00	176.00	4.1	26,457	0.02%
2023/09/25	8	178.56	7.1	178.08	178.50	0.9	26,596	0.00%
2023/09/22	18.3	176.58	17	177.88	181.00	1.3	26,579	0.00%
2023/09/21	20.3	181.27	15	180.13	180.50	5.3	26,499	0.02%
2023/09/20	26.1	186.13	16	185.16	183.50	10.1	26,558	0.04%
2023/09/19	14	187.07	12.1	188.67	188.50	1.9	26,571	0.01%
2023/09/18	14.1	185.60	7	186.79	184.50	7.1	26,467	0.03%
2023/09/15	13.2	189.77	44	190.50	190.50	-30.8	26,386	-0.12%
2023/09/14	2	185.25	6	185.92	186.00	-4	26,171	-0.02%
2023/09/13	16.1	184.44	11	181.55	181.50	5.1	26,200	0.02%
2023/09/12	6	184.08	8	183.38	185.00	-2	26,428	-0.01%
2023/09/11	4	181.00	0	0.00	179.50	4	26,684	0.01%
2023/09/08	1.1	182.50	0	0.00	181.00	1.1	26,828	0.00%
2023/09/07	1	185.50	1	186.00	184.50	0	27,295	0.00%
2023/09/06	1	186.00	2	186.00	187.00	-1	27,500	0.00%
2023/09/05	4.5	184.89	22	184.80	186.50	-17.5	27,786	-0.06%
2023/09/04	5	183.80	6	184.33	185.00	-1	28,511	0.00%
2023/09/01	7	183.43	0	0.00	182.00	7	28,870	0.02%
2023/08/31	3	184.33	5	185.60	185.50	-2	29,026	-0.01%
2023/08/30	7	185.79	6	185.50	184.00	1	29,139	0.00%
2023/08/29	8	182.69	16	183.41	184.00	-8	29,237	-0.03%
2023/08/28	3	176.18	2	178.00	176.00	1	29,112	0.00%
2023/08/25	17.1	181.59	7.1	180.79	179.50	10	29,448	0.03%
2023/08/24	21	186.76	27.3	185.46	189.00	-6.3	29,388	-0.02%
2023/08/23	2	176.50	4	175.50	177.00	-2	29,334	-0.01%
2023/08/22	3.1	172.42	5.5	175.18	176.00	-2.4	30,062	-0.01%
2023/08/21	8	173.56	3	173.50	172.50	5	31,063	0.02%
2023/08/18	2	178.75	3	176.83	174.50	-1	31,230	0.00%
2023/08/17	13.5	178.50	11	179.05	180.50	2.5	31,514	0.01%
2023/08/16	30	178.72	12	177.54	178.00	18	31,889	0.06%
2023/08/15	8	174.88	9.1	175.88	175.50	-1.1	31,957	0.00%
2023/08/14	5.7	169.92	5.1	170.40	170.50	0.6	32,426	0.00%
2023/08/11	5.1	175.60	3	178.17	174.50	2.1	32,885	0.01%
2023/08/10	16	178.41	7	177.64	177.00	9	33,081	0.03%
2023/08/09	13	184.62	26	184.25	184.00	-13	33,007	-0.04%
2023/08/08	8.3	179.08	6	178.42	178.50	2.3	32,919	0.01%
2023/08/07	11.5	178.86	10.1	179.92	182.00	1.5	33,012	0.00%
2023/08/04	10	176.65	4	177.25	177.50	6	33,076	0.02%
2023/08/02	15.5	183.94	11	184.41	180.00	4.5	33,196	0.01%
2023/08/01	9	186.28	6	185.83	186.00	3	33,560	0.01%
2023/07/31	15.1	187.28	5	186.80	184.50	10.1	33,969	0.03%
2023/07/28	12.1	190.81	23	190.59	191.00	-10.9	33,919	-0.03%
2023/07/27	51.2	192.74	27	191.31	190.50	24.2	33,959	0.07%
2023/07/26	31.6	200.65	74	200.61	197.50	-42.5	33,805	-0.13%
2023/07/25	47.6	202.55	33.1	200.33	195.50	14.6	33,790	0.04%
2023/07/24	26.1	197.66	15.3	197.64	199.50	10.8	32,927	0.03%
2023/07/21	20.4	190.41	21.3	191.58	190.50	-0.9	32,768	0.00%
2023/07/20	31.2	200.49	21.6	198.77	196.50	9.7	32,526	0.03%
2023/07/19	82.5	202.79	49.2	203.00	203.00	33.3	32,017	0.10%
2023/07/18	51.6	191.17	50.1	193.54	200.00	1.5	30,787	0.00%
2023/07/17	49	187.13	35	184.17	182.00	14	29,625	0.05%
2023/07/14	17	185.65	31.7	185.67	187.00	-14.7	29,371	-0.05%
2023/07/13	21.3	169.83	36.4	174.64	175.50	-15.1	28,676	-0.05%
2023/07/12	6.5	170.00	9	171.00	171.00	-2.5	27,913	-0.01%
2023/07/11	1	170.00	7.3	169.47	169.00	-6.3	27,712	-0.02%
2023/07/10	3.1	167.68	2.1	168.62	167.00	1	27,827	0.00%
2023/07/07	8.6	169.35	2	168.25	170.00	6.6	27,843	0.02%
2023/07/06	25.5	170.51	6	171.33	169.00	19.4	27,676	0.07%
2023/07/05	5.1	179.80	16.3	180.78	178.00	-11.1	27,240	-0.04%
2023/07/04	6.6	179.75	2.1	178.56	180.00	4.5	27,075	0.02%
2023/07/03	4.1	179.73	4.1	179.76	179.50	-0.1	27,204	0.00%
2023/06/30	9	173.78	11	173.55	176.00	-2	27,500	-0.01%
2023/06/29	2	173.25	4	174.62	174.00	-2	28,041	-0.01%
2023/06/28	2.1	173.77	0.3	174.95	173.00	1.8	28,063	0.01%
2023/06/27	5.2	177.40	3	176.84	177.00	2.2	28,482	0.01%
2023/06/26	6	180.58	2	180.25	180.00	4	28,569	0.01%
2023/06/21	7	187.00	1	189.50	187.00	6	29,175	0.02%
2023/06/20	4.1	187.08	3.1	184.98	188.50	1	29,637	0.00%
2023/06/19	4.1	186.52	8.1	188.88	185.50	-4	29,823	-0.01%
2023/06/16	9.7	187.63	52	189.16	189.50	-42.4	30,056	-0.14%
2023/06/15	5	182.92	33.2	184.87	186.50	-28.2	29,855	-0.09%
2023/06/14	7.2	179.46	2	180.21	180.50	5.2	29,629	0.02%
2023/06/13	21.3	176.31	38.7	178.13	180.00	-17.3	29,512	-0.06%
2023/06/12	14.1	171.33	19	171.79	172.50	-4.9	29,054	-0.02%
2023/06/09	21.1	169.60	19.2	170.02	171.50	1.9	28,957	0.01%
2023/06/08	37.5	169.46	9	168.67	167.00	28.5	28,788	0.10%
2023/06/07	12.1	175.25	1.5	174.47	176.00	10.6	28,229	0.04%
2023/06/06	9.1	178.33	16	176.63	177.00	-6.9	28,025	-0.02%
2023/06/05	3	181.49	6	182.92	181.00	-3	28,021	-0.01%
2023/06/02	24	182.63	9.1	182.33	182.00	14.9	27,967	0.05%
2023/06/01	2.1	180.50	3.3	180.51	181.00	-1.2	27,935	0.00%
2023/05/31	8.1	179.88	5.4	181.06	180.50	2.8	28,316	0.01%
2023/05/30	6.3	179.43	2	178.75	180.00	4.3	28,128	0.02%
2023/05/29	23.2	184.50	14.4	183.81	182.50	8.9	28,229	0.03%
2023/05/26	18.2	188.59	20	187.28	185.50	-1.8	28,279	-0.01%
2023/05/25	13	177.35	38.3	177.73	180.50	-25.3	27,771	-0.09%
2023/05/24	7	166.00	6	166.67	167.50	1	26,934	0.00%
2023/05/23	8	164.69	24.4	165.46	167.00	-16.4	26,869	-0.06%
2023/05/22	30.2	163.17	11	161.73	161.00	19.2	26,560	0.07%
2023/05/19	9.3	168.35	19.3	168.43	170.00	-10	26,206	-0.04%
2023/05/18	9.7	169.79	20	169.20	167.50	-10.3	26,351	-0.04%
2023/05/17	5	163.00	15.1	164.96	165.00	-10.1	26,099	-0.04%
2023/05/16	11	160.82	16.6	160.49	161.00	-5.6	25,638	-0.02%
2023/05/15	3	158.50	4	157.75	156.00	-1	25,354	0.00%
2023/05/12	6.1	156.07	7.1	158.86	160.00	-1	25,345	0.00%
2023/05/11	10	159.70	7	156.86	156.00	3	25,166	0.01%
2023/05/10	6	157.08	8.7	157.51	158.00	-2.7	25,089	-0.01%
2023/05/09	8	160.06	12.6	158.94	160.50	-4.6	25,096	-0.02%
2023/05/08	19	159.76	106.5	160.43	161.00	-87.5	25,088	-0.35%	大賣/
2023/05/05	7	151.14	35.7	151.67	152.50	-28.7	24,541	-0.12%
2023/05/04	8	146.13	19.1	146.56	148.50	-11.1	24,440	-0.05%
2023/05/03	1	143.50	7.9	146.26	147.00	-6.9	24,546	-0.03%
2023/05/02	15.1	144.93	13.3	145.90	143.50	1.8	24,416	0.01%
2023/04/28	10	142.95	44.1	144.45	145.00	-34.1	24,457	-0.14%
2023/04/27	11.7	136.14	20	137.00	136.50	-8.3	23,763	-0.03%
2023/04/26	5	136.71	19.2	138.12	139.00	-14.2	23,835	-0.06%
2023/04/25	9	138.17	22.3	136.45	135.00	-13.3	23,701	-0.06%
2023/04/24	2	138.00	7.1	138.43	139.50	-5.1	23,545	-0.02%
2023/04/21	11.3	137.03	18.3	137.61	136.50	-7	23,472	-0.03%
2023/04/20	5.1	135.90	3	135.50	135.50	2.1	23,368	0.01%
2023/04/19	16.2	133.99	0	0.00	132.50	16.2	23,543	0.07%
2023/04/18	15.6	137.53	0	0.00	136.50	15.6	23,617	0.07%
2023/04/17	16.1	139.03	3	139.67	139.00	13.1	23,761	0.06%
2023/04/14	3.1	139.18	1	139.00	139.00	2.1	23,949	0.01%
2023/04/13	7.6	140.15	3	139.50	139.50	4.6	23,954	0.02%
2023/04/12	55.4	141.97	15	142.00	142.00	40.4	23,932	0.17%
2023/04/11	4.1	143.62	15	144.50	143.00	-10.9	23,978	-0.05%
2023/04/10	2.1	143.50	10	144.40	144.50	-7.9	24,062	-0.03%
2023/04/07	3	144.50	4	145.25	144.50	-1	24,146	0.00%
2023/04/06	7	143.36	5	143.80	144.00	2	24,192	0.01%
2023/03/31	14.5	148.72	22.2	148.19	147.50	-7.7	24,432	-0.03%
2023/03/30	19	146.58	33.5	147.02	147.50	-14.5	24,442	-0.06%
2023/03/29	6	140.75	7.1	140.15	140.50	-1.1	24,829	0.00%
2023/03/28	12.6	140.60	5.5	139.83	138.50	7.1	25,628	0.03%
2023/03/27	34	146.50	11	146.14	145.50	23	25,225	0.09%
2023/03/24	19	148.95	33.5	149.02	148.00	-14.5	25,244	-0.06%
2023/03/23	24.3	144.92	25.2	142.85	146.00	-0.9	24,511	0.00%
2023/03/22	25.4	141.23	32.3	141.17	140.00	-6.9	24,185	-0.03%
2023/03/21	42.3	137.76	28.2	138.32	138.50	14.1	24,170	0.06%
2023/03/20	2	135.00	1.2	133.83	135.50	0.9	23,881	0.00%
2023/03/17	0	0.00	3.2	132.63	134.00	-3.2	24,105	-0.01%
2023/03/16	5	129.90	1	130.00	129.50	4	24,434	0.02%
2023/03/15	4	132.12	11	131.91	131.00	-7	25,342	-0.03%
2023/03/14	6	131.33	0	0.00	130.50	6	25,725	0.02%
2023/03/13	7.3	131.12	9.2	132.92	133.50	-1.9	26,381	-0.01%
2023/03/10	16.3	132.93	8.5	132.70	131.50	7.8	26,488	0.03%
2023/03/09	9.2	136.72	4	136.88	136.00	5.2	27,683	0.02%
2023/03/08	3.2	136.56	2	137.00	137.00	1.2	27,666	0.00%
2023/03/07	8.4	136.08	4	136.13	136.50	4.4	27,869	0.02%
2023/03/06	4	137.75	13.2	138.37	138.50	-9.2	27,852	-0.03%
2023/03/03	16.2	137.00	30.3	137.13	136.50	-14.1	28,013	-0.05%
2023/03/02	7.1	131.21	13.5	133.10	134.00	-6.5	27,673	-0.02%
2023/03/01	7.5	127.05	19.2	129.36	131.50	-11.6	27,695	-0.04%
2023/02/24	44.5	129.24	15.2	129.26	128.00	29.3	27,536	0.11%
2023/02/23	8.2	134.06	8	134.50	134.00	0.2	27,064	0.00%
2023/02/22	10.9	134.28	3.2	134.56	133.50	7.8	27,349	0.03%
2023/02/21	8.5	136.09	4	137.38	137.50	4.5	27,513	0.02%
2023/02/20	9.5	137.53	5	136.40	136.50	4.5	27,910	0.02%
2023/02/17	4.3	136.39	2.1	136.05	136.00	2.2	28,466	0.01%
2023/02/16	26.1	137.71	18.1	138.37	138.50	7.9	29,275	0.03%
2023/02/15	4	134.50	22.3	134.33	137.50	-18.3	30,468	-0.06%
2023/02/14	5	132.10	8	131.75	131.50	-3	30,890	-0.01%
2023/02/13	3.1	129.32	2.4	128.79	128.50	0.7	32,245	0.00%
2023/02/10	9	130.18	2	129.75	129.00	7	33,137	0.02%
2023/02/09	0	132.41	3	132.00	132.50	-3	33,431	-0.01%
2023/02/08	5	130.90	8	131.19	131.50	-3	33,774	-0.01%
2023/02/07	26.1	129.71	16.2	130.34	130.00	9.9	33,943	0.03%
2023/02/06	19.8	130.41	13	129.92	129.00	6.8	34,204	0.02%
2023/02/03	18.4	138.48	14	139.39	137.00	4.4	34,062	0.01%
2023/02/02	21.7	142.96	18.3	142.82	143.50	3.4	34,277	0.01%
2023/02/01	31.2	141.20	31.1	140.97	141.50	0.1	34,457	0.00%
2023/01/31	17	136.35	31.4	136.84	136.50	-14.4	34,564	-0.04%
2023/01/30	6.1	130.79	30.3	133.22	136.00	-24.2	35,279	-0.07%
2023/01/17	7	126.79	4.1	127.01	127.00	2.9	35,331	0.01%
2023/01/16	14	128.93	18.1	129.17	128.00	-4.1	36,209	-0.01%
2023/01/13	21.1	127.19	24.4	128.14	126.00	-3.4	36,404	-0.01%
2023/01/12	9.1	126.72	4	126.13	125.00	5.1	36,934	0.01%
2023/01/11	5	127.80	8.5	127.74	128.00	-3.5	37,413	-0.01%
2023/01/10	11.1	125.91	8	125.82	126.50	3	37,953	0.01%
2023/01/09	8	126.12	26.2	126.28	127.50	-18.2	38,592	-0.05%
2023/01/06	7.4	122.66	6.2	122.19	123.00	1.2	38,463	0.00%
2023/01/05	9.1	118.83	3	119.00	119.00	6.1	38,437	0.02%
2023/01/04	3.4	119.24	3	118.67	120.00	0.4	38,524	0.00%
2023/01/03	2.1	121.06	0	0.00	122.00	2.1	38,642	0.01%
2022/12/30	12.4	121.18	0	0.00	120.00	12.4	38,893	0.03%
2022/12/29	4.1	121.13	29	119.66	121.50	-24.9	38,945	-0.06%
2022/12/28	20	120.88	11	120.68	120.00	9	39,277	0.02%
2022/12/27	4.2	122.44	6	124.00	122.50	-1.8	39,633	0.00%
2022/12/26	18	122.69	16.1	122.88	123.00	1.9	39,842	0.00%
2022/12/23	54.3	121.47	20.9	122.98	125.00	33.4	40,196	0.08%
2022/12/22	13.1	121.92	5	122.40	122.00	8.1	40,091	0.02%
2022/12/21	26.3	122.42	29	121.79	120.50	-2.7	40,102	-0.01%
2022/12/20	54.4	128.93	6	129.09	126.50	48.3	39,454	0.12%
2022/12/19	4.6	141.00	2	141.50	140.50	2.6	38,921	0.01%
2022/12/16	31.6	143.44	8	142.81	142.00	23.6	38,881	0.06%
2022/12/15	14	148.07	7	148.43	149.00	7	38,834	0.02%
2022/12/14	6.2	147.05	5	146.50	147.50	1.2	38,939	0.00%
2022/12/13	17.5	148.46	9	147.06	146.00	8.5	39,001	0.02%
2022/12/12	6	148.67	0	0.00	150.00	6	38,827	0.02%
2022/12/09	12	150.54	24	150.25	149.50	-12	39,005	-0.03%
2022/12/08	30	148.43	14.1	149.46	149.50	15.9	38,854	0.04%
2022/12/07	26.2	153.39	8	155.81	150.00	18.2	38,833	0.05%
2022/12/06	11.3	165.04	28	165.82	163.00	-16.7	38,234	-0.04%
2022/12/05	15.9	165.21	18.4	165.71	166.00	-2.6	38,054	-0.01%
2022/12/02	22	160.16	9	160.39	160.50	13	37,559	0.03%
2022/12/01	65.3	162.38	43	163.06	159.50	22.3	37,807	0.06%
2022/11/30	1	152.50	13	152.69	155.50	-12	36,551	-0.03%
2022/11/29	18.1	151.58	1	151.00	151.00	17.1	36,655	0.05%
2022/11/28	6	155.83	9	154.78	155.50	-3	36,801	-0.01%
2022/11/25	19	158.69	24.3	158.67	156.50	-5.3	37,569	-0.01%
2022/11/24	31	156.18	18.2	154.86	157.50	12.8	37,308	0.03%
2022/11/23	6.1	155.42	6.4	155.28	153.50	-0.3	37,153	0.00%
2022/11/22	3.3	157.45	5	156.80	156.00	-1.7	37,179	0.00%
2022/11/21	2	156.50	10	155.85	157.00	-8	37,057	-0.02%
2022/11/18	16.3	156.28	5	156.40	154.00	11.3	36,990	0.03%
2022/11/17	19.6	160.38	13	158.96	158.50	6.5	36,745	0.02%
2022/11/16	7.8	160.25	2	159.99	161.50	5.7	36,811	0.02%
2022/11/15	65.1	159.92	68	159.51	161.00	-2.9	36,767	-0.01%
2022/11/14	70	160.91	54.5	160.36	158.50	15.5	36,487	0.04%
2022/11/11	10.2	158.77	65.2	159.70	158.00	-55	35,903	-0.15%
2022/11/10	38	145.26	35.3	145.47	147.00	2.7	34,562	0.01%
2022/11/09	40.3	141.00	77.3	141.73	145.00	-37	34,019	-0.11%
2022/11/08	81.3	134.40	88.5	134.09	133.00	-7.2	33,249	-0.02%
2022/11/07	13	128.73	50	128.42	128.00	-37	32,763	-0.11%
2022/11/04	35.2	126.15	14.1	127.31	129.00	21.1	32,663	0.06%
2022/11/03	13	127.12	11	126.87	127.50	2	32,429	0.01%
2022/11/02	63.1	126.15	66	126.44	127.50	-3	32,426	-0.01%
2022/11/01	14.1	124.61	23.8	124.81	125.00	-9.7	32,127	-0.03%
2022/10/31	47	124.72	38	124.22	124.50	9	32,406	0.03%
2022/10/28	50	120.87	69	121.94	122.50	-19	32,386	-0.06%
2022/10/27	56	121.52	55	120.51	120.50	1	32,343	0.00%
2022/10/26	41	119.13	31	118.77	118.50	10	32,566	0.03%
2022/10/25	18.5	121.99	12.5	122.08	121.50	6	32,418	0.02%
2022/10/24	33.1	123.44	32	123.81	122.00	1.1	32,909	0.00%
2022/10/21	7	117.86	6	117.83	116.50	1	33,140	0.00%
2022/10/20	22	117.32	13	116.19	116.50	9	33,587	0.03%
2022/10/19	12	122.96	22.8	123.81	122.50	-10.8	33,184	-0.03%
2022/10/18	32	122.13	28	119.68	121.00	4	32,816	0.01%
2022/10/17	20	114.58	19	115.47	119.50	1	32,568	0.00%
2022/10/14	4	116.38	5	116.00	118.00	-1	32,329	0.00%
2022/10/13	5.4	109.68	23	109.80	107.50	-17.6	32,698	-0.05%
2022/10/12	11	113.36	13	113.04	113.00	-2	32,790	-0.01%
2022/10/11	13.1	113.03	31	112.46	112.00	-17.9	32,949	-0.05%
2022/10/07	3.5	120.38	33	119.70	120.00	-29.5	33,045	-0.09%
2022/10/06	1	121.50	3	123.17	123.50	-2	33,041	-0.01%
2022/10/05	62	122.52	54	123.33	121.50	8	33,122	0.02%
2022/10/04	25	122.36	5	120.70	122.50	20	32,909	0.06%
2022/10/03	60	115.92	50	114.29	117.50	10	32,733	0.03%
2022/09/30	37	113.33	6	113.42	117.50	31	33,043	0.09%
2022/09/29	4.3	114.89	3	114.83	113.00	1.3	33,152	0.00%
2022/09/28	12.2	118.09	8.1	118.18	115.00	4.1	33,183	0.01%
2022/09/27	6	121.33	11	120.27	123.50	-5	33,283	-0.02%
2022/09/26	6.3	118.24	6	119.66	118.00	0.2	33,442	0.00%
2022/09/23	4.2	123.62	5	123.70	123.00	-0.9	33,728	0.00%
2022/09/22	35	123.84	65	123.96	124.00	-30	33,827	-0.09%
2022/09/21	23	127.24	17	127.18	127.50	6	33,785	0.02%
2022/09/20	39.2	129.56	34	130.18	129.00	5.2	34,024	0.02%
2022/09/19	53	130.91	3	133.00	131.50	50	34,086	0.15%
2022/09/16	2	130.00	1	133.00	130.00	1	34,195	0.00%
2022/09/15	26.1	134.71	7	134.79	133.00	19.1	34,302	0.06%
2022/09/14	11.3	134.12	5	135.00	135.50	6.3	34,700	0.02%
2022/09/13	21.3	140.11	7	143.50	139.00	14.3	34,961	0.04%
2022/09/12	3.1	143.48	10	143.85	142.50	-6.9	35,100	-0.02%
2022/09/08	14	139.61	9	139.44	139.50	5	36,276	0.01%
2022/09/07	13.1	137.28	17	135.44	139.00	-3.9	37,968	-0.01%
2022/09/06	5	141.00	7	140.29	139.00	-2	38,164	-0.01%
2022/09/05	12.1	140.44	11	140.23	138.00	1.1	38,203	0.00%
2022/09/02	6	140.08	5	138.60	138.50	1	38,114	0.00%
2022/09/01	53.4	140.78	3	139.67	138.00	50.4	37,632	0.13%
2022/08/31	4.1	150.79	3	151.00	151.50	1.1	36,962	0.00%
2022/08/30	4	152.25	2.1	153.02	153.00	1.9	37,023	0.01%
2022/08/29	13.3	149.91	25	151.00	151.50	-11.7	37,115	-0.03%
2022/08/26	4	157.13	4.2	157.61	156.50	-0.2	36,956	0.00%
2022/08/25	9	155.72	9	155.33	154.50	0	37,138	0.00%
2022/08/24	23.2	154.24	13	154.08	154.50	10.2	37,485	0.03%
2022/08/23	19.4	158.31	15.2	156.62	154.50	4.2	37,409	0.01%
2022/08/22	21.2	165.43	20.1	165.83	163.50	1.1	37,361	0.00%
2022/08/19	17	162.76	14.1	162.40	163.50	2.9	37,206	0.01%
2022/08/18	10	156.05	15.2	157.88	160.00	-5.2	37,362	-0.01%
2022/08/17	16	159.56	11	161.45	159.00	5	37,299	0.01%
2022/08/16	7	162.71	13	162.15	162.50	-6	37,334	-0.02%
2022/08/15	31.2	163.52	35.3	163.62	163.50	-4	37,170	-0.01%
2022/08/12	21	155.65	23.2	157.72	158.00	-2.2	36,528	-0.01%
2022/08/11	3.3	153.84	9	153.78	152.50	-5.7	36,305	-0.02%
2022/08/10	9.5	151.97	9	152.06	150.00	0.5	36,250	0.00%
2022/08/09	15.1	153.31	8	154.50	154.00	7.1	36,220	0.02%
2022/08/08	14	150.65	25.4	148.93	153.00	-11.4	36,151	-0.03%
2022/08/05	24	151.77	15	151.80	150.50	9	36,140	0.02%
2022/08/04	37.5	145.82	27	146.52	146.00	10.5	35,785	0.03%
2022/08/03	21	148.02	22	147.73	147.50	-1	35,343	0.00%
2022/08/02	51	149.40	56	149.69	148.00	-5	35,063	-0.01%
2022/08/01	43.1	156.14	58	153.80	155.00	-14.9	34,607	-0.04%
2022/07/29	58.2	159.40	34	158.59	158.50	24.1	34,030	0.07%
2022/07/28	61.3	165.67	27	169.61	162.00	34.3	33,366	0.10%
2022/07/27	47	175.96	43.1	175.41	179.50	3.9	32,397	0.01%
2022/07/26	36.1	168.90	35.1	170.04	170.00	1	31,648	0.00%
2022/07/25	11	175.28	10	176.05	176.00	1	31,695	0.00%
2022/07/22	17.1	178.34	24	177.15	177.00	-6.9	32,085	-0.02%
2022/07/21	41	175.48	39.1	176.09	177.50	1.9	32,633	0.01%
2022/07/20	11	169.27	30.1	169.44	170.50	-19.1	32,356	-0.06%
2022/07/19	18	165.33	13.1	165.05	164.00	5	31,985	0.02%
2022/07/18	21	161.98	30.2	162.89	163.50	-9.2	31,886	-0.03%
2022/07/15	23	156.37	24	156.40	156.50	-1	31,603	0.00%
2022/07/14	17	152.53	99	153.52	153.50	-82	31,402	-0.26%
2022/07/13	14	155.04	18	154.69	149.50	-4	31,220	-0.01%
2022/07/12	5	152.09	21	150.02	148.50	-16	31,142	-0.05%
2022/07/11	13	156.85	14	155.29	153.00	-1	31,094	0.00%
2022/07/08	11	159.00	13.1	159.46	157.50	-2.1	30,828	-0.01%
2022/07/07	22.1	155.10	15	154.67	156.50	7.1	30,399	0.02%
2022/07/06	4	152.00	2	155.50	147.50	2	30,012	0.01%
2022/07/05	14	154.14	9	154.33	153.50	5	29,996	0.02%
2022/07/04	23	151.13	20	150.80	149.00	3	29,582	0.01%
2022/07/01	17	153.38	13.2	152.76	146.00	3.8	29,430	0.01%
2022/06/30	6.1	159.17	3	158.83	158.50	3.1	29,122	0.01%
2022/06/29	5	160.52	11	161.50	162.50	-6	29,127	-0.02%
2022/06/28	8.2	162.22	13	158.92	161.00	-4.8	29,070	-0.02%
2022/06/27	5	168.50	10	168.10	167.50	-5	29,029	-0.02%
2022/06/24	9	160.67	9	162.72	160.50	0	28,920	0.00%
2022/06/23	7.1	159.94	5	157.90	159.00	2.1	28,778	0.01%
2022/06/22	101.1	162.15	4	162.00	158.00	97.1	28,839	0.34%	大買/
2022/06/21	18	164.56	13	166.46	169.50	5	28,464	0.02%
2022/06/20	24.1	162.99	16	162.34	157.50	8.1	28,086	0.03%
2022/06/17	48.1	163.00	25.2	162.77	166.00	22.9	27,775	0.08%
2022/06/16	39.4	176.58	39.3	178.03	165.50	0.1	26,598	0.00%
2022/06/15	11.7	190.91	17.1	191.45	183.00	-5.4	24,896	-0.02%
2022/06/14	3.1	198.50	2	200.50	201.50	1.1	24,619	0.00%
2022/06/13	11.1	200.14	4.1	200.99	200.00	7	24,809	0.03%
2022/06/10	0.1	205.00	2	206.25	206.50	-1.9	25,100	-0.01%
2022/06/09	3	207.18	8	207.25	206.50	-5	25,540	-0.02%
2022/06/08	9	204.00	1	203.50	204.50	8	25,585	0.03%
2022/06/07	4	200.88	0	0.00	200.00	4	25,898	0.02%
2022/06/06	5	205.60	6	203.58	203.50	-1	26,165	0.00%
2022/06/02	11	203.77	7	203.14	203.50	4	26,590	0.02%
2022/06/01	31.3	207.15	8	206.56	205.50	23.3	26,890	0.09%
2022/05/31	8	214.19	7.3	214.82	215.50	0.7	26,755	0.00%
2022/05/30	6	211.58	28.2	213.45	213.00	-22.2	26,804	-0.08%
2022/05/27	13	203.92	17	202.24	201.50	-4	26,707	-0.01%
2022/05/26	37.4	204.81	20	204.48	201.50	17.4	27,153	0.06%
2022/05/25	26	205.41	24	207.48	213.00	2	27,629	0.01%
2022/05/24	22.3	208.73	5	207.50	204.00	17.3	28,654	0.06%
2022/05/23	5.1	215.92	2	218.00	216.00	3.1	28,816	0.01%
2022/05/20	4.4	219.34	4	219.50	217.00	0.4	29,177	0.00%
2022/05/19	3	216.67	2	218.00	219.00	1	29,942	0.00%
2022/05/18	2.1	222.50	3.1	223.18	222.50	-1	30,060	0.00%
2022/05/17	6	217.10	12	218.08	219.50	-6	30,272	-0.02%
2022/05/16	6	221.91	12.1	220.79	214.50	-6	30,309	-0.02%
2022/05/13	2	212.77	11.2	213.92	215.00	-9.1	30,139	-0.03%
2022/05/12	8	212.19	7	212.86	208.50	1	30,285	0.00%
2022/05/11	3	213.18	5.1	212.84	212.00	-2.1	30,484	-0.01%
2022/05/10	18	212.47	10	211.46	216.50	8	30,940	0.03%
2022/05/09	7	212.14	7	212.43	211.00	0	30,922	0.00%
2022/05/06	15.6	209.03	14	208.32	208.00	1.6	30,785	0.01%
2022/05/05	13	222.08	15.2	223.41	218.00	-2.2	30,673	-0.01%
2022/05/04	11.1	218.99	14.2	219.13	217.50	-3.1	30,545	-0.01%
2022/05/03	8.1	213.83	7	213.22	213.50	1.1	30,705	0.00%
2022/04/29	2	211.99	7.5	212.33	213.00	-5.4	31,125	-0.02%
2022/04/28	22.1	211.15	17	209.21	205.50	5.1	30,759	0.02%
2022/04/27	20.2	201.39	21	205.36	216.50	-0.8	30,313	0.00%
2022/04/26	10.1	202.54	13	199.62	199.50	-3	29,572	-0.01%
2022/04/25	11.2	200.96	7	204.64	202.00	4.2	29,559	0.01%
2022/04/22	9.2	210.75	8	211.19	210.00	1.2	29,503	0.00%
2022/04/21	4.1	218.15	6	219.17	220.00	-1.9	29,467	-0.01%
2022/04/20	11	217.82	8	218.50	220.00	3	29,621	0.01%
2022/04/19	6	211.08	4	211.00	210.50	2	29,648	0.01%
2022/04/18	6	205.58	7	205.45	206.50	-1	29,942	0.00%
2022/04/15	6.3	208.10	1	205.00	205.00	5.3	30,175	0.02%
2022/04/14	1	218.00	2.1	219.02	217.50	-1.1	30,373	0.00%
2022/04/13	4.1	216.01	9	214.72	216.50	-4.9	30,535	-0.02%
2022/04/12	6	217.83	3	219.00	215.00	3	30,631	0.01%
2022/04/11	19.5	216.94	22	214.02	213.50	-2.5	30,835	-0.01%
2022/04/08	31	230.77	28	228.07	231.00	3	30,643	0.01%
2022/04/07	13	231.27	13	231.54	227.00	0	30,609	0.00%
2022/04/06	12.1	233.38	6	230.33	230.50	6.1	30,340	0.02%
2022/04/01	5.1	243.31	2	243.50	243.50	3.1	30,397	0.01%
2022/03/31	2	248.99	8	248.06	249.00	-6	30,462	-0.02%
2022/03/30	20	249.88	19	249.16	248.50	1	31,026	0.00%
2022/03/29	6	245.67	7	243.00	244.00	-1	30,997	0.00%
2022/03/28	6	240.92	2	241.00	241.00	4	30,908	0.01%
2022/03/25	11	242.91	15.1	242.54	246.00	-4.1	30,920	-0.01%
2022/03/24	6	237.51	5.7	239.17	238.50	0.3	31,276	0.00%
2022/03/23	15.1	238.10	11.7	238.20	239.00	3.4	31,287	0.01%
2022/03/22	7	228.21	3	228.67	232.00	4	31,155	0.01%
2022/03/21	5.2	223.80	7	225.07	226.00	-1.9	31,103	-0.01%
2022/03/18	7	220.08	1	221.00	219.50	6	31,121	0.02%
2022/03/17	15	223.70	10	223.60	225.50	5	31,208	0.02%
2022/03/16	10.1	213.41	9	213.50	212.50	1.1	31,179	0.00%
2022/03/15	6	218.91	7	217.79	217.50	-1	31,113	0.00%
2022/03/14	14.2	228.29	23	229.83	225.00	-8.8	31,009	-0.03%
2022/03/11	9.2	236.73	12	236.54	235.50	-2.8	30,728	-0.01%
2022/03/10	25.2	238.96	35	238.69	241.00	-9.8	30,780	-0.03%
2022/03/09	44	223.52	24.1	223.74	227.00	19.9	30,999	0.06%
2022/03/08	15.1	222.64	14.3	222.71	216.00	0.8	30,961	0.00%
2022/03/07	41.3	227.46	16	224.72	222.00	25.3	31,407	0.08%
2022/03/04	10.1	247.36	10.5	248.76	245.00	-0.5	31,477	0.00%
2022/03/03	15.3	249.87	14.3	248.66	246.00	1	31,984	0.00%
2022/03/02	22.1	249.09	38.1	242.92	250.00	-16	32,633	-0.05%
2022/03/01	38.5	251.98	11	250.18	246.50	27.5	32,721	0.08%
2022/02/25	41.1	255.03	57	256.90	254.00	-15.9	32,163	-0.05%
2022/02/24	32	244.75	44	246.07	243.00	-12	31,324	-0.04%
2022/02/23	17	236.32	14	237.64	240.50	3	30,098	0.01%
2022/02/21	29	240.74	22	238.43	237.50	7	29,981	0.02%
2022/02/18	15.1	242.62	50.1	241.95	242.00	-35	29,739	-0.12%
2022/02/17	17.1	235.52	13.1	233.81	234.50	4	29,288	0.01%
2022/02/16	24.1	232.99	39.3	233.83	233.50	-15.2	29,726	-0.05%
2022/02/15	12.2	223.78	17.2	224.91	222.50	-5	29,955	-0.02%
2022/02/14	3.2	217.66	2.1	217.02	217.50	1.1	30,312	0.00%
2022/02/11	10.4	222.96	11.1	222.50	222.00	-0.7	30,787	0.00%
2022/02/10	16.1	220.32	13	218.04	217.50	3.1	31,135	0.01%
2022/02/09	8	218.55	19.3	215.02	221.50	-11.2	31,084	-0.04%
2022/02/08	4	205.25	3	206.17	205.50	1	31,235	0.00%
2022/02/07	5	200.40	2	201.50	203.00	3	31,609	0.01%
2022/01/26	1.1	200.51	2	203.00	200.00	-0.9	32,474	0.00%
2022/01/25	14.1	201.57	9	201.44	200.50	5.1	33,702	0.02%
2022/01/24	1.1	202.55	4	200.75	207.00	-2.9	34,432	-0.01%
2022/01/21	26.2	206.59	5.1	206.12	201.00	21.1	35,464	0.06%
2022/01/20	2.1	215.07	5	218.20	222.00	-3	36,943	-0.01%
2022/01/19	13.1	215.75	3	216.33	215.50	10.1	37,518	0.03%
2022/01/18	18	224.70	15	223.20	222.00	3	38,503	0.01%
2022/01/17	16	222.50	9	223.06	221.50	7	39,119	0.02%
2022/01/14	4	215.49	9	216.33	220.00	-5	39,465	-0.01%
2022/01/13	3.2	216.13	2	217.25	218.00	1.2	39,962	0.00%
2022/01/12	9	216.06	5	215.50	216.00	4	41,611	0.01%
2022/01/11	1	209.00	1.1	208.49	208.50	-0.1	42,418	0.00%
2022/01/10	4.1	211.45	0.2	209.75	209.50	3.9	42,602	0.01%
2022/01/07	3.1	218.68	2.1	218.68	217.50	1.1	42,644	0.00%
2022/01/06	15.6	223.35	5	221.90	221.00	10.6	42,499	0.03%
2022/01/05	5.4	234.99	3.1	232.70	230.00	2.4	42,443	0.01%
2022/01/04	19	235.08	3	235.50	237.00	16	42,333	0.04%
2022/01/03	3	237.00	19.7	232.27	231.00	-16.7	42,224	-0.04%
2021/12/30	5	232.10	5	233.70	231.00	0	42,145	0.00%
2021/12/29	2	235.50	10	233.95	233.00	-8	42,103	-0.02%
2021/12/28	5	237.60	6.1	239.08	239.00	-1	42,363	0.00%
2021/12/27	32	242.45	31	238.40	236.00	1	42,571	0.00%
2021/12/24	15	239.43	26	238.33	239.00	-11	42,333	-0.03%
2021/12/23	18	236.95	22	237.05	240.00	-4	42,380	-0.01%
2021/12/22	15	227.13	13	226.88	227.50	2	41,890	0.00%
2021/12/21	3	218.33	4.1	220.76	222.50	-1.1	41,888	0.00%
2021/12/20	3.2	219.35	2.6	218.29	218.00	0.6	42,008	0.00%
2021/12/17	17	223.56	13	224.73	222.00	4	41,913	0.01%
2021/12/16	3	223.67	2	222.75	225.00	1	41,271	0.00%
2021/12/15	4	217.88	6	220.67	221.50	-2	41,202	0.00%
2021/12/14	2	216.00	4	216.38	216.00	-2	41,149	0.00%
2021/12/13	13	222.27	5	221.30	220.50	8	41,250	0.02%
2021/12/10	7.5	220.61	13.1	220.86	224.50	-5.7	41,011	-0.01%
2021/12/09	22	222.23	15	223.07	218.00	7	40,704	0.02%
2021/12/08	10	221.35	17.1	222.01	221.00	-7.1	40,307	-0.02%
2021/12/07	23	221.48	23.1	219.67	216.50	-0.1	40,093	0.00%
2021/12/06	9.1	218.91	10	217.65	219.00	-0.9	39,898	0.00%
2021/12/03	6.1	215.08	5	215.60	217.50	1.1	40,230	0.00%
2021/12/02	28.2	221.42	33.2	218.98	213.00	-5	40,435	-0.01%
2021/12/01	18.2	223.35	18.1	223.53	223.50	0.1	40,183	0.00%
2021/11/30	17.2	223.78	16.2	226.21	228.00	1	40,365	0.00%
2021/11/29	19.2	208.11	31.1	211.01	213.00	-11.9	39,603	-0.03%
2021/11/26	20	208.22	13.1	206.99	207.50	6.9	39,141	0.02%
2021/11/25	18	205.67	21.2	207.10	210.50	-3.2	38,392	-0.01%
2021/11/24	25.2	200.55	5	199.10	198.50	20.2	37,769	0.05%
2021/11/23	4	195.25	7	197.07	197.00	-3	37,719	-0.01%
2021/11/22	4	191.88	5.1	195.74	196.00	-1.1	37,712	0.00%
2021/11/19	1	194.00	4	195.50	195.50	-3	37,944	-0.01%
2021/11/18	7	192.71	2	192.00	192.50	5	37,931	0.01%
2021/11/17	2	194.00	8	196.31	198.00	-6	37,752	-0.02%
2021/11/16	8	195.50	10	194.95	195.00	-2	37,770	-0.01%
2021/11/15	33.5	201.30	8	200.38	196.00	25.5	37,550	0.07%
2021/11/12	14.1	200.70	23.5	201.92	202.00	-9.4	37,218	-0.03%
2021/11/11	11	197.32	6	196.35	195.00	5	36,710	0.01%
2021/11/10	17.2	197.40	16.5	196.90	199.50	0.6	36,293	0.00%
2021/11/09	17	195.74	31.1	196.47	192.50	-14	36,056	-0.04%
2021/11/08	11	189.77	3	189.33	190.00	8	35,453	0.02%
2021/11/05	19	189.87	32	192.23	195.00	-13	35,339	-0.04%
2021/11/04	15	193.67	31	190.73	190.00	-16	34,840	-0.05%
2021/11/03	38	186.58	23.2	187.21	187.50	14.8	34,226	0.04%
2021/11/02	59.1	196.05	52.4	195.37	196.00	6.8	33,303	0.02%
2021/11/01	40.6	193.67	47.6	192.74	189.00	-7	32,188	-0.02%
2021/10/29	63	183.86	50	183.14	190.00	13	31,402	0.04%
2021/10/28	92.9	178.01	90.1	177.84	178.50	2.9	30,448	0.01%
2021/10/27	8	169.25	20	169.18	171.50	-12	28,531	-0.04%
2021/10/26	28.2	155.85	30.4	156.15	156.00	-2.2	28,742	-0.01%
2021/10/25	22.4	148.32	26.1	147.75	150.50	-3.6	29,124	-0.01%
2021/10/22	26	144.42	24.1	144.59	143.50	1.9	29,002	0.01%
2021/10/21	25	144.02	22.2	142.71	142.00	2.9	28,860	0.01%
2021/10/20	49.4	146.07	46.1	145.70	145.50	3.3	28,646	0.01%
2021/10/19	21	136.57	21.1	139.65	141.50	-0.1	27,469	0.00%
2021/10/18	10.1	129.25	6.2	129.73	129.00	3.9	27,003	0.01%
2021/10/15	11	124.95	13	125.08	126.00	-2	27,093	-0.01%
2021/10/14	20	117.65	19	117.05	117.00	1	26,922	0.00%
2021/10/13	7.2	119.68	4	119.25	116.00	3.2	26,806	0.01%
2021/10/12	4	127.38	22	125.11	124.00	-18	26,618	-0.07%
2021/10/08	2	129.25	8	129.25	130.00	-6	26,985	-0.02%
2021/10/07	10.1	124.70	7	127.36	126.50	3.1	27,350	0.01%
2021/10/06	3.1	123.71	2	124.50	121.50	1.1	27,579	0.00%
2021/10/05	13.2	119.69	19	124.21	125.50	-5.8	28,182	-0.02%
2021/10/04	7	127.57	3	123.00	122.50	4	28,552	0.01%
2021/10/01	33	128.94	32	126.56	127.50	1	29,957	0.00%
2021/09/30	6.1	129.95	6.4	130.97	132.00	-0.3	30,758	0.00%
2021/09/29	5	131.50	5	131.40	131.00	0	30,847	0.00%
2021/09/28	10.4	133.14	6	134.17	137.00	4.4	31,223	0.01%
2021/09/27	7.1	138.85	5	137.90	138.00	2.1	31,120	0.01%
2021/09/24	7	144.50	6	144.25	143.00	1	31,299	0.00%
2021/09/23	20	143.00	8.1	143.52	142.00	11.9	31,283	0.04%
2021/09/22	4.1	141.74	5	142.00	141.00	-0.9	31,298	0.00%
2021/09/17	4.1	145.36	2	145.50	147.50	2.1	31,413	0.01%
2021/09/16	9	145.94	7	145.86	145.50	2	31,702	0.01%
2021/09/15	3	142.67	4	142.63	141.50	-1	32,148	0.00%
2021/09/14	2	144.00	5	143.80	142.50	-3	32,906	-0.01%
2021/09/13	1	144.00	2	144.50	144.50	-1	34,201	0.00%
2021/09/10	4	143.50	5	144.79	145.50	-1	34,822	0.00%
2021/09/09	12	143.79	6	143.92	144.00	6	35,693	0.02%
2021/09/08	12.1	141.50	8	140.56	143.00	4.1	36,309	0.01%
2021/09/07	8	147.81	17.3	149.03	148.50	-9.3	36,278	-0.03%
2021/09/06	18	156.33	24.2	155.05	154.50	-6.2	36,028	-0.02%
2021/09/03	28.1	152.42	18.6	152.19	155.00	9.6	36,071	0.03%
2021/09/02	4	150.00	6	150.08	147.50	-2	36,138	-0.01%
2021/09/01	1	147.02	3	148.84	148.50	-2	36,936	-0.01%
2021/08/31	2.5	146.68	0	0.00	147.50	2.5	38,702	0.01%
2021/08/30	3.1	147.50	12.1	147.42	148.00	-9	40,199	-0.02%
2021/08/27	12.1	143.34	11.3	143.56	144.50	0.8	40,642	0.00%
2021/08/26	11	141.59	4	140.63	139.50	7	41,119	0.02%
2021/08/25	5.1	141.82	15.1	143.10	142.50	-10	41,272	-0.02%
2021/08/24	8	138.69	8	139.88	136.50	0	41,305	0.00%
2021/08/23	9	137.50	12	138.00	138.00	-3	41,850	-0.01%
2021/08/20	1	131.50	3	132.50	134.00	-2	41,914	0.00%
2021/08/19	5	133.70	7	132.14	131.00	-2	41,943	0.00%
2021/08/18	3.3	136.20	8	133.00	138.00	-4.7	41,982	-0.01%
2021/08/17	8	133.06	3	131.83	128.50	5	42,183	0.01%
2021/08/16	0	134.50	4	135.63	136.50	-4	42,389	-0.01%
2021/08/13	7	136.07	5	136.60	135.00	2	42,727	0.00%
2021/08/12	5	140.40	2	140.50	142.00	3	42,740	0.01%
2021/08/11	2	138.26	5.3	139.48	138.50	-3.3	42,965	-0.01%
2021/08/10	7.3	141.21	17.4	140.63	141.00	-10.1	43,419	-0.02%
2021/08/09	3	145.83	3	146.17	145.00	0	43,941	0.00%
2021/08/06	8	146.00	2	145.50	146.00	6	44,561	0.01%
2021/08/05	11	150.27	19.1	150.02	148.50	-8	44,987	-0.02%
2021/08/04	11.3	148.65	4	147.25	147.00	7.3	45,362	0.02%
2021/08/03	8	148.19	14	148.32	150.00	-6	45,466	-0.01%
2021/08/02	3	146.33	9	145.94	145.50	-6	45,164	-0.01%
2021/07/30	30.3	147.27	6.3	147.74	146.00	24.1	45,517	0.05%
2021/07/29	10	149.35	40.1	150.25	151.50	-30	45,311	-0.07%
2021/07/28	10.3	135.22	8	135.44	138.00	2.3	44,177	0.01%
2021/07/27	11.1	141.26	6	139.75	142.00	5.1	44,252	0.01%
2021/07/26	2	142.26	15.1	145.01	146.00	-13.1	44,447	-0.03%
2021/07/23	26.2	142.23	5	149.20	139.50	21.2	45,863	0.05%
2021/07/22	10	145.35	24.1	144.82	146.50	-14.1	45,892	-0.03%
2021/07/21	23	141.28	8.1	142.33	137.50	14.9	45,871	0.03%
2021/07/20	7	141.43	12	142.58	141.50	-5	46,677	-0.01%
2021/07/19	12	142.79	10.1	142.55	142.00	1.9	46,741	0.00%
2021/07/16	7	143.43	7	142.57	143.50	0	46,909	0.00%
2021/07/15	15	143.50	11.1	143.55	143.50	3.9	46,916	0.01%
2021/07/14	25.1	142.00	32.1	141.83	143.00	-7	46,657	-0.01%
2021/07/13	18	142.11	21.1	138.40	136.00	-3.1	46,685	-0.01%
2021/07/12	26.1	143.77	28.6	142.49	140.50	-2.5	46,350	-0.01%
2021/07/09	35	142.23	32.1	141.36	142.50	2.9	45,699	0.01%
2021/07/08	55.1	142.72	46.2	143.48	141.00	8.9	45,170	0.02%
2021/07/07	33.3	136.90	45.2	137.43	137.00	-11.9	43,617	-0.03%
2021/07/06	19.1	133.78	19	133.01	132.50	0.1	42,823	0.00%
2021/07/05	28	132.30	33.3	132.05	132.00	-5.2	42,622	-0.01%
2021/07/02	7	127.28	16.2	127.09	126.50	-9.2	42,212	-0.02%
2021/07/01	20.1	124.30	9.2	121.13	123.50	10.9	42,277	0.03%
2021/06/30	4	129.00	3	128.83	129.00	1	42,027	0.00%
2021/06/29	6	129.58	11	129.73	127.50	-5	42,316	-0.01%
2021/06/28	10.1	127.04	6.1	127.59	129.00	4	42,459	0.01%
2021/06/25	28.2	128.41	26.7	129.22	127.50	1.4	43,049	0.00%
2021/06/24	18.4	132.65	28.1	132.19	131.00	-9.7	42,902	-0.02%
2021/06/23	47.2	134.07	34	134.26	132.00	13.2	42,736	0.03%
2021/06/22	68.1	137.16	52.3	137.23	134.50	15.8	42,414	0.04%
2021/06/21	33	132.32	32	133.14	131.00	1	41,300	0.00%
2021/06/18	60.4	136.89	65.2	134.92	130.00	-4.9	40,949	-0.01%
2021/06/17	22.1	130.19	29	131.29	134.00	-6.9	40,204	-0.02%
2021/06/16	20	130.05	17.1	127.98	126.00	3	39,790	0.01%
2021/06/15	6	127.83	17	128.00	127.00	-11	39,540	-0.03%
2021/06/11	45.3	126.41	28	125.98	124.50	17.3	39,293	0.04%
2021/06/10	34	127.71	26.1	127.18	129.00	7.9	38,866	0.02%
2021/06/09	30.3	128.04	39.4	128.22	127.00	-9.1	38,364	-0.02%
2021/06/08	77	129.28	75	129.98	125.50	2	37,625	0.01%
2021/06/07	39.4	122.45	46	123.37	127.50	-6.6	35,915	-0.02%
2021/06/04	30	117.73	10	117.95	117.50	20	34,528	0.06%
2021/06/03	13	116.61	29.3	116.80	121.50	-16.3	34,260	-0.05%
2021/06/02	8.3	110.78	4	111.75	110.50	4.3	33,571	0.01%
2021/06/01	8	112.88	12	113.46	113.00	-4	33,590	-0.01%
2021/05/31	11	109.96	19	109.40	112.50	-8	33,698	-0.02%
2021/05/28	2	102.26	7.2	103.35	104.50	-5.2	33,554	-0.02%
2021/05/27	8	100.56	12	100.68	101.00	-4	33,888	-0.01%
2021/05/26	10	104.10	9	104.33	103.00	1	34,331	0.00%
2021/05/25	5	107.90	17	105.00	105.50	-12	35,061	-0.03%
2021/05/24	11.2	101.06	15	101.53	103.50	-3.8	36,108	-0.01%
2021/05/21	12	98.96	14	98.73	100.50	-2	37,302	-0.01%
2021/05/20	14.2	97.12	20	95.85	94.60	-5.8	37,401	-0.02%
2021/05/19	16.1	99.94	11	98.18	98.10	5.1	37,295	0.01%
2021/05/18	26	98.68	23.1	98.10	99.70	2.9	37,232	0.01%
2021/05/17	28.1	94.49	37	94.36	93.10	-8.9	37,215	-0.02%
2021/05/14	35	97.44	22	98.07	95.00	13	37,677	0.03%
2021/05/13	30.1	93.80	37	93.05	94.60	-6.9	38,375	-0.02%
2021/05/12	11	90.51	13	92.59	91.20	-2	38,151	-0.01%
2021/05/11	21	96.97	10	98.52	96.40	11	37,916	0.03%
2021/05/10	8	103.06	8	102.56	101.50	0	37,896	0.00%
2021/05/07	30	106.92	16	107.69	106.50	14	37,982	0.04%
2021/05/06	14	102.04	22	104.50	106.50	-8	37,971	-0.02%
2021/05/05	14	100.79	9	100.83	99.00	5	37,700	0.01%
2021/05/04	12	102.08	22.1	103.50	104.50	-10.1	37,873	-0.03%
2021/05/03	27	116.35	27.1	110.63	109.50	-0.1	37,914	0.00%
2021/04/29	74.5	116.50	49.1	117.56	115.00	25.4	38,351	0.07%
2021/04/28	5.1	109.14	25	109.30	112.50	-19.9	36,899	-0.05%
2021/04/27	15.1	102.33	34	102.46	102.50	-19	36,684	-0.05%
2021/04/26	27	97.87	54.1	98.80	99.80	-27.1	36,282	-0.07%
2021/04/23	5	93.08	10.3	93.30	94.20	-5.3	35,756	-0.01%
2021/04/22	8	94.14	7	93.01	90.80	1	36,308	0.00%
2021/04/21	3	92.97	2	92.70	92.60	1	36,378	0.00%
2021/04/20	6	93.48	4.2	93.12	93.30	1.8	37,309	0.00%
2021/04/19	16	93.01	34.5	93.06	93.20	-18.5	38,595	-0.05%
2021/04/16	12.1	88.57	27	90.05	90.10	-15	38,726	-0.04%
2021/04/15	3.1	87.99	4	88.10	87.90	-0.9	39,070	0.00%
2021/04/14	14	86.19	1	87.00	87.50	13	39,642	0.03%
2021/04/13	10.3	88.55	13	89.75	88.00	-2.8	41,201	-0.01%
2021/04/12	14	90.74	8.8	90.96	89.60	5.2	42,270	0.01%
2021/04/09	8	91.56	5	92.42	91.70	3	43,353	0.01%
2021/04/08	8	91.51	22	92.56	92.90	-14	43,479	-0.03%
2021/04/07	18	92.82	12	92.62	91.40	6	43,664	0.01%
2021/04/06	2	93.40	15	93.14	93.10	-13	43,839	-0.03%
2021/04/01	29	92.91	39	92.47	91.60	-10	43,770	-0.02%
2021/03/31	20	91.60	5	91.78	91.50	15	43,520	0.03%
2021/03/30	28	92.37	53.1	92.53	91.20	-25.1	43,491	-0.06%
2021/03/29	9	90.21	4	90.03	89.80	5	43,283	0.01%
2021/03/26	17	88.98	31	88.95	89.90	-14	43,297	-0.03%
2021/03/25	42.7	87.18	22	86.56	85.90	20.7	43,389	0.05%
2021/03/24	21.1	88.41	9	88.49	87.90	12.1	43,405	0.03%
2021/03/23	13	89.17	2	89.40	88.00	11	44,490	0.02%
2021/03/22	8.7	87.70	3	87.93	87.70	5.7	45,900	0.01%
2021/03/19	10	89.57	1	88.90	89.00	9	46,716	0.02%
2021/03/18	6	92.48	14	93.04	92.10	-8	46,643	-0.02%
2021/03/17	2	91.00	3	91.30	90.90	-1	47,115	0.00%
2021/03/16	1	90.72	0	0.00	90.70	1	47,263	0.00%
2021/03/15	5	90.70	2	91.00	90.60	3	47,636	0.01%
2021/03/12	14	92.55	17	92.52	91.50	-3	47,867	-0.01%
2021/03/11	16	91.68	16	91.81	92.90	0	47,966	0.00%
2021/03/10	38	88.40	37	88.59	88.70	1	48,491	0.00%
2021/03/09	23	87.94	14	87.31	86.60	9	48,790	0.02%
2021/03/08	14	92.14	16	91.71	90.20	-2	48,940	0.00%
2021/03/05	23	91.11	22	91.50	91.20	1	50,104	0.00%
2021/03/04	17	92.07	28	92.48	92.70	-11	52,442	-0.02%
2021/03/03	48	92.27	22	91.46	91.80	26	53,757	0.05%
2021/03/02	27	96.86	12	96.65	94.30	15	55,577	0.03%
2021/02/26	22	96.99	36	97.01	97.50	-14	56,057	-0.02%
2021/02/25	40	97.65	15	97.75	95.60	25	56,942	0.04%
2021/02/24	76	100.77	80.2	100.06	97.00	-4.2	57,015	-0.01%
2021/02/23	48	99.43	65.5	98.64	99.60	-17.5	55,581	-0.03%
2021/02/22	14	95.08	23	95.59	95.40	-9	54,311	-0.02%
2021/02/19	74	90.97	78	91.73	91.60	-4	53,977	-0.01%
2021/02/18	190	90.87	189.1	91.31	91.60	0.9	54,251	0.00%	大買/大賣/
2021/02/17	71	91.64	58	91.07	91.60	13	54,421	0.02%
2021/02/05	79.1	85.93	116	85.56	89.70	-36.9	54,179	-0.07%	大賣/
2021/02/04	54	84.11	46	84.72	84.10	8	53,694	0.01%
2021/02/03	37	87.80	32	87.46	86.30	5	53,575	0.01%
2021/02/02	28	88.28	14	88.81	88.70	14	54,535	0.03%
2021/02/01	19.5	85.69	22	86.33	85.80	-2.5	54,538	0.00%
2021/01/29	8.4	88.83	14	87.59	86.50	-5.6	55,129	-0.01%
2021/01/28	24	88.99	9	88.49	88.10	15	55,493	0.03%
2021/01/27	45	93.05	26.5	92.88	92.60	18.5	55,971	0.03%
2021/01/26	210	97.36	297	96.25	94.00	-87	56,395	-0.15%	大買/大賣/
2021/01/25	39	96.84	58	97.34	95.70	-19	57,058	-0.03%
2021/01/22	119	98.40	121.1	97.99	101.00	-2.1	57,884	0.00%	大買/大賣/
2021/01/21	27	94.29	29.3	95.01	95.60	-2.3	59,732	0.00%
2021/01/20	117	93.33	20.2	94.09	92.40	96.8	61,407	0.16%	大買/
2021/01/19	4.2	96.45	7	96.51	96.40	-2.8	61,789	0.00%
2021/01/18	49	95.73	17	95.95	95.00	32	61,976	0.05%
2021/01/15	16.1	98.63	21	99.10	100.00	-4.9	61,555	-0.01%
2021/01/14	15	97.91	14	97.95	96.70	1	61,284	0.00%
2021/01/13	61.1	100.06	48.1	99.17	97.60	13.1	61,781	0.02%
2021/01/12	59.2	96.40	209.4	97.11	99.40	-150.2	61,431	-0.24%	大賣/鉅額交易
2021/01/11	36.1	93.33	24.5	93.34	94.90	11.6	60,811	0.02%
2021/01/08	31.2	90.09	131	90.13	90.20	-99.8	61,011	-0.16%	大賣/
2021/01/07	39.1	92.72	22	92.62	92.10	17.1	61,312	0.03%
2021/01/06	93.6	95.15	56.2	94.78	91.10	37.4	61,376	0.06%
2021/01/05	114.2	90.28	141.4	90.61	94.30	-27.3	60,159	-0.05%	大買/大賣/
2021/01/04	44.4	90.96	49.1	91.00	90.50	-4.7	60,302	-0.01%
2020/12/31	36	87.51	30.2	86.88	87.40	5.8	60,960	0.01%
2020/12/30	14	87.08	39	87.33	86.90	-25	61,035	-0.04%
2020/12/29	16	85.82	27	86.65	85.70	-11	61,404	-0.02%
2020/12/28	7	84.94	11	84.83	85.30	-4	61,824	-0.01%
2020/12/25	5	84.58	8	84.73	84.00	-3	62,192	0.00%
2020/12/24	3	85.17	0	0.00	84.50	3	63,048	0.00%
2020/12/23	13	84.36	19	85.07	86.20	-6	63,601	-0.01%
2020/12/22	8	83.41	4	84.20	82.10	4	63,628	0.01%
2020/12/21	13	82.58	12	83.38	84.40	1	63,914	0.00%
2020/12/18	26	86.26	27	86.33	85.60	-1	63,587	0.00%
2020/12/17	100	87.22	60.1	87.69	86.00	39.9	63,837	0.06%
2020/12/16	101	87.91	112	87.66	86.70	-11	63,035	-0.02%	大買/大賣/
2020/12/15	38.1	85.14	47.2	85.28	85.80	-9.1	61,831	-0.01%
2020/12/14	21	83.79	16	83.74	83.80	5	61,512	0.01%
2020/12/11	132	84.31	16	83.04	81.60	116	61,773	0.19%	大買/鉅額交易
2020/12/10	4	82.25	10	82.42	82.20	-6	62,338	-0.01%
2020/12/09	33	83.45	18	83.64	83.20	15	62,771	0.02%
2020/12/08	11	83.15	19.2	84.05	84.50	-8.2	62,827	-0.01%
2020/12/07	17	82.12	14	82.73	82.00	3	62,863	0.00%
2020/12/04	27.2	82.58	22	81.97	81.30	5.2	62,840	0.01%
2020/12/03	21	83.61	20	84.34	83.70	1	62,580	0.00%
2020/12/02	42	85.86	43	85.83	85.20	-1	63,063	0.00%
2020/12/01	100.3	86.85	78	85.56	84.70	22.3	63,151	0.04%
2020/11/30	72	91.81	62.1	92.17	89.90	9.9	62,581	0.02%
2020/11/27	70	90.45	73	90.23	90.40	-3	60,742	0.00%
2020/11/26	83.1	87.22	137	87.31	89.60	-53.9	60,438	-0.09%	大賣/
2020/11/25	54.2	83.77	46	83.24	83.10	8.2	58,650	0.01%
2020/11/24	75	82.63	100	82.27	82.00	-25	58,605	-0.04%
2020/11/23	44	78.01	36	78.17	78.70	8	57,910	0.01%
2020/11/20	3	75.03	7	75.29	75.70	-4	57,502	-0.01%
2020/11/19	7	74.97	8	75.29	74.90	-1	58,172	0.00%
2020/11/18	15	74.84	12	75.14	75.50	3	59,352	0.01%
2020/11/17	5	75.10	126	74.76	74.60	-121	61,134	-0.20%	大賣/鉅額交易
2020/11/16	14	74.43	10	74.24	74.60	4	62,521	0.01%
2020/11/13	3	72.80	25	72.82	74.10	-22	63,706	-0.03%
2020/11/12	52	74.30	35	73.34	72.60	17	64,521	0.03%
2020/11/11	71	73.71	72	73.83	74.30	-1	65,185	0.00%
2020/11/10	151	71.64	39	71.96	71.50	112	66,517	0.17%	大買/鉅額交易
2020/11/09	109	70.36	110	69.53	69.50	-1	69,019	0.00%	大買/大賣/
2020/11/06	72	70.24	55	70.11	68.80	17	71,463	0.02%
2020/11/05	22.2	68.90	25	68.94	68.80	-2.9	72,740	0.00%
2020/11/04	126	67.45	116	67.79	68.80	10	72,944	0.01%	大買/大賣/
2020/11/03	36	66.24	33	66.28	66.30	3	72,802	0.00%
2020/11/02	43.1	66.11	28	66.09	65.20	15.1	73,546	0.02%
2020/10/30	89	69.21	66	68.94	68.20	23	74,091	0.03%
2020/10/29	105.5	68.50	89	68.71	67.90	16.5	73,573	0.02%	大買/
2020/10/28	69.5	76.69	38	75.86	74.90	31.5	71,088	0.04%
2020/10/27	44	82.87	46	82.24	81.60	-2	70,088	0.00%
2020/10/26	17	84.63	28	84.56	85.40	-11	70,887	-0.02%
2020/10/23	22	85.74	29	85.67	85.10	-7	71,376	-0.01%
2020/10/22	38	85.96	40	86.79	87.30	-2	72,429	0.00%
2020/10/21	49	87.40	45	86.43	86.40	4	72,400	0.01%
2020/10/20	21	86.05	22	86.88	88.00	-1	71,906	0.00%
2020/10/19	41	86.35	27	86.16	85.50	14	71,528	0.02%
2020/10/16	19	86.08	31	86.16	83.70	-12	71,336	-0.02%
2020/10/15	52	86.54	47	86.43	85.50	5	71,712	0.01%
2020/10/14	38	85.64	32	86.20	85.60	6	71,470	0.01%
2020/10/13	41	84.46	38	84.21	85.50	3	71,194	0.00%
2020/10/12	66	85.67	63	85.04	85.20	3	70,769	0.00%
2020/10/08	60	82.18	104	82.40	84.80	-44	69,865	-0.06%	大賣/
2020/10/07	15	78.61	27	78.72	79.00	-12	68,398	-0.02%
2020/10/06	116	78.90	98	77.81	77.70	18	68,258	0.03%	大買/
2020/10/05	42	77.22	59	76.94	78.20	-17	67,908	-0.03%
2020/09/30	96	75.13	99	74.34	74.40	-3	67,513	0.00%
2020/09/29	139	77.40	134	75.00	74.10	5	67,447	0.01%	大買/大賣/
2020/09/28	198	75.34	155	75.99	77.50	43	67,495	0.06%	大買/大賣/
2020/09/25	104	74.64	101	72.68	72.50	3	68,043	0.00%	大買/大賣/
2020/09/24	27	75.26	8	74.58	73.80	19	68,601	0.03%
2020/09/23	25	77.74	64	77.84	77.30	-39	68,536	-0.06%
2020/09/22	39	77.78	36	78.47	77.40	3	69,533	0.00%
2020/09/21	11	78.14	10	78.48	78.90	1	70,822	0.00%
2020/09/18	15	78.76	10	78.75	78.20	5	70,780	0.01%
2020/09/17	34	78.72	38.3	79.11	80.20	-4.3	71,756	-0.01%
2020/09/16	12	77.89	26	77.63	77.90	-14	71,586	-0.02%
2020/09/15	55	77.15	45	77.71	76.30	10	71,361	0.01%
2020/09/14	17	74.50	24	75.15	76.00	-7	70,461	-0.01%
2020/09/11	13	71.78	15	72.44	72.30	-2	70,578	0.00%
2020/09/10	7	72.71	7	72.44	72.90	0	70,539	0.00%
2020/09/09	7	73.14	8	73.41	73.90	-1	70,631	0.00%
2020/09/08	41	74.31	48	73.37	73.20	-7	70,710	-0.01%
2020/09/07	33	74.51	30	72.20	72.10	3	70,942	0.00%
2020/09/04	29	76.35	12	76.33	75.70	17	71,624	0.02%
2020/09/03	51	78.43	75	78.92	78.60	-24	72,189	-0.03%
2020/09/02	34	77.11	61	76.68	76.80	-27	71,634	-0.04%
2020/09/01	126	75.61	55	76.18	77.40	71	71,278	0.10%	大買/
2020/08/31	19	75.58	15	74.63	73.60	4	70,230	0.01%
2020/08/28	25	75.48	23	75.41	74.50	2	70,159	0.00%
2020/08/27	46	78.95	25	79.42	77.30	21	69,615	0.03%
2020/08/26	9	78.86	51	78.45	79.60	-42	70,441	-0.06%
2020/08/25	34	79.81	18	80.22	78.70	16	71,019	0.02%
2020/08/24	16	78.22	349	78.39	79.20	-333	70,251	-0.47%	大賣/鉅額交易
2020/08/21	122	82.11	67	81.32	80.60	55	69,177	0.08%	大買/
2020/08/20	90	83.00	42	83.85	79.70	48	67,258	0.07%
2020/08/19	49	87.32	62.1	87.59	88.50	-13.1	65,728	-0.02%
2020/08/18	47	84.54	52	84.40	84.10	-5	64,433	-0.01%
2020/08/17	175	84.67	42	84.07	83.00	133	63,683	0.21%	大買/鉅額交易
2020/08/14	214	84.90	80	83.45	85.00	134	62,732	0.21%	大買/鉅額交易
2020/08/13	149	89.27	301	85.41	80.60	-152	60,857	-0.25%	大買/大賣/鉅額交易
2020/08/12	157	86.12	111	86.86	89.00	46	58,690	0.08%	大買/大賣/
2020/08/11	83	79.94	71	80.62	81.60	12	56,951	0.02%
2020/08/10	76	77.25	47	76.77	76.00	29	55,194	0.05%
2020/08/07	23	75.75	63	76.00	75.50	-40	54,697	-0.07%
2020/08/06	111	75.38	79	75.70	76.10	32	54,167	0.06%	大買/
2020/08/05	60	72.13	93.3	72.73	73.70	-33.3	52,876	-0.06%
2020/08/04	133	66.67	73	66.77	67.00	60	51,476	0.12%	大買/
2020/08/03	10	63.80	35	64.02	63.40	-25	51,017	-0.05%
2020/07/31	27	64.29	31	64.34	64.30	-4	51,372	-0.01%
2020/07/30	34	62.10	40	60.58	62.90	-6	50,629	-0.01%
2020/07/29	53	59.16	54	58.87	59.00	-1	49,351	0.00%
2020/07/28	84	58.67	66	58.60	59.40	18	48,793	0.04%
2020/07/27	7	56.49	16	56.21	56.50	-9	48,176	-0.02%
2020/07/24	20	55.21	30	55.76	54.70	-10	49,017	-0.02%
2020/07/23	9	56.76	5	56.72	56.30	4	49,234	0.01%
2020/07/22	22	56.82	35	56.37	56.50	-13	49,184	-0.03%
2020/07/21	47	56.11	49	56.40	56.60	-2	48,638	0.00%
2020/07/20	14	52.34	15	52.43	53.40	-1	47,666	0.00%
2020/07/17	17	51.41	7	51.83	50.80	10	47,414	0.02%
2020/07/16	7	52.46	5	52.60	52.40	2	47,493	0.00%
2020/07/15	10	52.94	14	53.27	51.80	-4	47,550	-0.01%
2020/07/14	16	53.12	15	52.79	52.20	1	47,732	0.00%
2020/07/13	10	54.46	21	55.16	53.90	-11	47,803	-0.02%
2020/07/10	5	55.10	19	55.09	54.40	-14	48,323	-0.03%
2020/07/09	5	56.60	6	56.85	56.50	-1	48,738	0.00%
2020/07/08	9	56.57	44	56.40	56.30	-35	49,117	-0.07%
2020/07/07	12	56.27	30	56.05	55.90	-18	48,970	-0.04%
2020/07/06	39	56.69	17	56.76	57.30	22	48,832	0.05%
2020/07/03	21	52.37	41	52.11	53.50	-20	48,232	-0.04%
2020/07/02	6	50.58	50	50.45	50.80	-44	47,947	-0.09%
2020/07/01	84	50.46	17	50.15	49.45	67	47,983	0.14%
2020/06/30	77	48.76	153	49.75	50.10	-76	47,110	-0.16%	大賣/
2020/06/29	13	46.54	14	46.77	46.30	-1	46,253	0.00%
2020/06/24	104	47.61	84	47.22	47.00	20	46,104	0.04%	大買/
2020/06/23	19	46.61	16	46.29	46.10	3	45,327	0.01%
2020/06/22	4	45.79	22	46.09	45.85	-18	45,315	-0.04%
2020/06/19	8	45.73	29	45.66	45.95	-21	45,664	-0.05%
2020/06/18	57	45.54	36	45.33	45.75	21	45,725	0.05%
2020/06/17	32	45.00	8	45.35	45.00	24	45,501	0.05%
2020/06/16	8	45.01	7	45.09	45.00	1	45,354	0.00%
2020/06/15	11	44.50	13	44.28	44.00	-2	45,893	0.00%
2020/06/12	22	44.68	16	44.67	44.80	6	45,967	0.01%
2020/06/11	59	45.65	86	45.12	44.65	-27	45,829	-0.06%
2020/06/10	25	44.68	45	44.97	45.20	-20	44,609	-0.04%
2020/06/09	10	43.51	15	43.63	43.30	-5	43,921	-0.01%
2020/06/08	155	45.26	14.2	44.28	43.85	140.8	44,642	0.32%	大買/鉅額交易
2020/06/05	29	45.08	54	44.97	44.80	-25	44,671	-0.06%
2020/06/04	24	44.67	29	44.50	44.80	-5	44,895	-0.01%
2020/06/03	12	43.82	44	43.25	43.80	-32	44,819	-0.07%
2020/06/02	177	45.37	206	44.63	43.40	-29	44,441	-0.07%	大買/大賣/
2020/06/01	26	42.47	67.1	43.03	44.10	-41.1	43,713	-0.09%
2020/05/29	2	40.38	0	0.00	40.10	2	42,868	0.00%
2020/05/28	2	40.78	13	40.65	40.40	-11	43,321	-0.03%
2020/05/27	9	40.11	14	40.26	39.90	-5	43,190	-0.01%
2020/05/26	10	40.09	11	40.08	40.00	-1	43,422	0.00%
2020/05/25	12	38.88	12	39.16	39.40	0	43,314	0.00%
2020/05/22	24	39.27	13	39.60	39.15	11	43,210	0.03%
2020/05/21	8	40.64	20	40.39	40.75	-12	42,963	-0.03%
2020/05/20	39	39.59	41	39.59	39.60	-2	42,730	0.00%
2020/05/19	66	38.21	58	38.13	39.10	8	42,249	0.02%
2020/05/18	43.1	39.93	21	39.84	39.55	22.1	40,794	0.05%
2020/05/15	6	43.12	9	43.60	43.90	-3	39,772	-0.01%
2020/05/14	27	44.11	83	43.77	42.80	-56	39,458	-0.14%
2020/05/13	52	44.67	24	45.30	44.70	28	39,414	0.07%
2020/05/12	8	45.08	6	44.92	45.00	2	39,518	0.01%
2020/05/11	3	45.37	17	45.25	44.95	-14	40,066	-0.03%
2020/05/08	23	44.91	7	45.09	44.70	16	39,944	0.04%
2020/05/07	34	44.30	32	44.27	44.30	2	39,895	0.01%
2020/05/06	9	42.76	28	43.02	43.05	-19	39,295	-0.05%
2020/05/05	72	43.65	16	43.17	42.50	56	39,282	0.14%
2020/05/04	17	41.62	34	42.29	43.00	-17	39,354	-0.04%
2020/04/30	40	42.83	32	42.77	42.85	8	39,758	0.02%
2020/04/29	33	40.84	32	41.82	42.00	1	39,510	0.00%
2020/04/28	23	39.21	48	39.22	39.45	-25	38,831	-0.06%
2020/04/27	7	38.45	75	38.26	38.30	-68	38,629	-0.18%
2020/04/24	6	37.58	17	37.53	37.45	-11	38,706	-0.03%
2020/04/23	52	37.66	37	37.82	37.60	15	38,911	0.04%
2020/04/22	4	36.58	13	36.91	37.45	-9	39,313	-0.02%
2020/04/21	68	37.58	22	37.88	36.65	46	39,455	0.12%
2020/04/20	17	38.04	21	38.08	38.10	-4	40,149	-0.01%
2020/04/17	19	38.15	31	38.55	38.10	-12	40,384	-0.03%
2020/04/16	17	38.06	44	38.51	38.10	-27	40,082	-0.07%
2020/04/15	22	38.82	12	38.77	37.40	10	39,668	0.03%
2020/04/14	60	37.85	58	37.37	38.15	2	38,970	0.01%
2020/04/13	32	36.34	35	36.26	35.55	-3	38,277	-0.01%
2020/04/10	21	34.43	22	34.58	35.00	-1	37,686	0.00%
2020/04/09	62	34.77	68.3	35.00	34.70	-6.3	37,724	-0.02%
2020/04/08	152	33.69	45	33.82	34.00	107	37,357	0.29%	大買/鉅額交易
2020/04/07	12	32.54	16	32.91	33.15	-4	36,620	-0.01%
2020/04/06	31	31.18	22	31.18	31.35	9	35,705	0.03%
2020/04/01	5	31.80	1	31.80	31.70	4	35,234	0.01%
2020/03/31	17	32.06	24	32.35	32.00	-7	35,038	-0.02%
2020/03/30	16	30.33	18	30.43	30.90	-2	34,207	-0.01%
2020/03/27	17	31.05	76	31.80	30.25	-59	34,448	-0.17%
2020/03/26	27	30.92	19	31.05	31.00	8	34,488	0.02%
2020/03/25	79	30.88	92	30.98	31.10	-13	34,099	-0.04%
2020/03/24	28	28.56	84	28.50	28.60	-56	33,725	-0.17%
2020/03/23	28	27.24	25.3	26.71	27.05	2.7	33,364	0.01%
2020/03/20	2	26.93	81	26.80	27.05	-79	33,143	-0.24%
2020/03/19	49	25.05	60	25.27	24.60	-11	33,038	-0.03%
2020/03/18	64	27.20	19	27.16	26.20	45	32,226	0.14%
2020/03/17	69	27.78	6	27.47	26.50	63	31,953	0.20%
2020/03/16	10	29.18	4	30.01	28.40	6	31,401	0.02%
2020/03/13	6	30.36	2	30.40	31.45	4	31,149	0.01%
2020/03/12	61	34.87	22	34.47	33.70	39	30,591	0.13%
2020/03/11	10	38.34	7.6	38.59	37.40	2.4	29,728	0.01%
2020/03/10	28	38.79	16	38.50	38.95	12	29,350	0.04%
2020/03/09	16.1	40.32	1	41.45	39.50	15.1	28,782	0.05%
2020/03/06	1	41.60	2	41.78	41.60	-1	28,629	0.00%
2020/03/05	6	42.53	8	42.86	41.90	-2	29,206	-0.01%
2020/03/04	3	41.53	13	41.70	41.40	-10	28,573	-0.03%
2020/03/03	23	41.36	32.3	41.60	41.45	-9.3	28,765	-0.03%
2020/03/02	9.2	38.98	2	39.75	39.25	7.2	28,375	0.03%
2020/02/27	12	40.17	20	41.32	40.00	-8	28,339	-0.03%
2020/02/26	31.2	41.35	19	42.02	41.25	12.2	28,229	0.04%
2020/02/25	7	41.99	13	41.81	41.75	-6	28,242	-0.02%
2020/02/24	6	41.89	7	41.69	42.45	-1	28,228	0.00%
2020/02/21	49	42.10	43	42.00	41.70	6	28,350	0.02%
2020/02/20	4	42.55	2	42.40	42.00	2	28,511	0.01%
2020/02/19	5	41.40	7	41.85	41.75	-2	28,704	-0.01%
2020/02/18	5	41.03	2	41.45	41.10	3	29,215	0.01%
2020/02/17	21	41.00	12	41.39	41.35	9	29,396	0.03%
2020/02/14	7	41.97	11	41.90	41.50	-4	29,899	-0.01%
2020/02/13	25	42.50	9.2	42.49	42.05	15.8	30,681	0.05%
2020/02/12	4	41.76	20.1	42.01	42.85	-16.1	31,059	-0.05%
2020/02/11	39	40.15	43	40.21	40.30	-4	30,346	-0.01%
2020/02/10	44	37.57	33	38.21	39.85	11	30,380	0.04%
2020/02/07	3	39.20	3	39.10	38.90	0	30,561	0.00%
2020/02/06	15.2	39.96	20	39.71	40.20	-4.8	30,529	-0.02%
2020/02/05	14.2	39.77	19	40.18	39.15	-4.8	30,330	-0.02%
2020/02/04	34	39.04	37.1	39.38	40.25	-3.1	29,924	-0.01%
2020/02/03	12	36.37	30.3	36.03	36.75	-18.3	29,326	-0.06%
2020/01/31	30	38.86	14	39.26	38.65	16	29,221	0.05%
2020/01/30	31	40.39	0	0.00	40.35	31	28,739	0.11%
2020/01/20	3	44.10	28	44.70	44.80	-25	28,516	-0.09%
2020/01/17	6	43.93	1	43.25	43.25	5	28,408	0.02%
2020/01/16	38	44.10	20	44.00	43.60	18	28,750	0.06%
2020/01/15	2	45.08	37	45.24	44.75	-35	28,458	-0.12%
2020/01/14	31	45.29	54	45.26	45.40	-23	29,106	-0.08%
2020/01/13	2	43.70	46	43.36	43.90	-44	28,019	-0.16%
2020/01/10	11	42.31	33.5	42.11	42.40	-22.5	27,883	-0.08%
2020/01/09	32	41.10	20	41.06	41.05	12	28,095	0.04%
2020/01/08	13	40.50	2	40.70	40.45	11	28,732	0.04%
2020/01/07	4	41.48	1	41.55	41.30	3	29,020	0.01%
2020/01/06	8	41.31	2	41.68	41.35	6	29,488	0.02%
2020/01/03	16	42.66	6	43.31	42.50	10	29,657	0.03%
2020/01/02	21	43.43	7	43.41	43.60	14	29,556	0.05%
2019/12/31	3	41.90	2	42.05	42.00	1	29,407	0.00%
2019/12/30	13	41.61	2	41.70	41.80	11	29,720	0.04%
2019/12/27	5	41.60	6	41.55	41.65	-1	29,875	0.00%
2019/12/26	9	41.14	104	41.15	41.10	-95	30,009	-0.32%	大賣/
2019/12/25	17	41.63	4	41.74	41.50	13	30,110	0.04%
2019/12/24	34	42.01	33	41.98	42.25	1	30,221	0.00%
2019/12/23	30	42.42	2	41.30	41.50	28	29,838	0.09%
2019/12/20	102	43.99	2	43.75	44.10	100	29,535	0.34%	大買/
2019/12/19	23	44.20	8	44.23	43.90	15	29,698	0.05%
2019/12/18	6	45.04	2	44.93	44.80	4	29,918	0.01%
2019/12/17	60	46.07	55	45.83	45.75	5	30,235	0.02%
2019/12/16	0	0.00	12	45.05	45.40	-12	30,282	-0.04%
2019/12/13	13	44.38	0	0.00	44.30	13	30,577	0.04%
2019/12/12	9	44.83	94	44.54	44.75	-85	30,970	-0.27%
2019/12/11	1	44.00	4	43.91	43.90	-3	31,881	-0.01%
2019/12/10	96	43.79	4	43.58	44.00	92	32,413	0.28%
2019/12/09	4	44.48	1	45.10	44.35	3	32,396	0.01%
2019/12/06	31	44.85	4	45.00	44.75	27	33,039	0.08%
2019/12/05	16	44.99	26	44.87	44.60	-10	33,533	-0.03%
2019/12/04	13	44.52	2	44.80	44.20	11	34,215	0.03%
2019/12/03	6	44.38	1	44.80	44.80	5	36,255	0.01%
2019/12/02	55	44.65	19	45.32	44.15	36	36,548	0.10%
2019/11/29	20	46.47	3	46.25	46.15	17	37,032	0.05%
2019/11/28	18	47.24	33	47.82	47.00	-15	36,977	-0.04%
2019/11/27	17	47.05	23	47.07	47.00	-6	36,689	-0.02%
2019/11/26	11	46.87	9	47.07	46.35	2	36,692	0.01%
2019/11/25	28	46.97	4	46.68	46.35	24	36,504	0.07%
2019/11/22	39	47.47	10	47.10	47.00	29	36,500	0.08%
2019/11/21	6	48.05	9	48.11	48.00	-3	36,640	-0.01%
2019/11/20	19	48.25	15	48.43	48.80	4	37,003	0.01%
2019/11/19	17	48.67	11	48.85	48.55	6	37,762	0.02%
2019/11/18	7	49.71	16	49.59	49.65	-9	37,745	-0.02%
2019/11/15	27	49.43	24	49.66	48.50	3	37,910	0.01%
2019/11/14	2	48.43	20	48.36	48.10	-18	37,402	-0.05%
2019/11/13	32	48.32	19	48.46	48.30	13	37,744	0.03%
2019/11/12	10	48.88	52	48.57	50.00	-42	38,117	-0.11%
2019/11/11	20	47.66	11	47.60	47.10	9	38,339	0.02%
2019/11/08	3	46.08	56	46.21	46.00	-53	37,832	-0.14%
2019/11/07	33	45.24	14	45.13	45.90	19	38,154	0.05%
2019/11/06	74	45.65	9	45.81	45.20	65	38,583	0.17%
2019/11/05	23	47.82	13	47.83	47.50	10	38,615	0.03%
2019/11/04	6	47.73	4	47.88	47.40	2	39,116	0.01%
2019/11/01	11	46.89	12	47.14	47.20	-1	39,316	0.00%
2019/10/31	6	47.60	12	47.42	47.15	-6	40,213	-0.01%
2019/10/30	23	48.28	54	47.88	48.25	-31	40,268	-0.08%
2019/10/29	19	46.80	13	46.85	46.90	6	40,202	0.01%
2019/10/28	12	48.14	9	47.65	47.50	3	40,359	0.01%
2019/10/25	33	48.02	19.2	48.05	48.20	13.8	40,460	0.03%
2019/10/24	27	48.59	30	48.92	48.15	-3	40,493	-0.01%
2019/10/23	6	48.21	36	48.30	48.25	-30	40,302	-0.07%
2019/10/22	40	47.93	70	47.86	48.25	-30	40,503	-0.07%
2019/10/21	17	46.00	2	46.15	45.85	15	40,114	0.04%
2019/10/18	10	46.71	1	46.55	46.20	9	40,718	0.02%
2019/10/17	15	47.19	11	47.15	47.00	4	42,029	0.01%
2019/10/16	53	47.80	45	47.60	47.80	8	43,605	0.02%
2019/10/15	8	46.21	11	46.65	46.55	-3	43,671	-0.01%
2019/10/14	11	45.21	18	45.67	46.35	-7	43,508	-0.02%
2019/10/09	25	43.81	11	43.84	43.10	14	43,186	0.03%
2019/10/08	7	46.44	12	45.98	45.60	-5	43,288	-0.01%
2019/10/07	60	46.27	51	46.45	46.40	9	43,819	0.02%
2019/10/04	12	46.09	55	45.58	45.30	-43	44,048	-0.10%
2019/10/03	12	44.31	12	44.48	45.15	0	44,257	0.00%
2019/10/02	15	43.86	16	44.23	44.80	-1	44,342	0.00%
2019/10/01	23	43.84	83	44.20	44.20	-60	44,433	-0.14%
2019/09/27	36	43.85	17	44.29	43.65	19	44,569	0.04%
2019/09/26	37	45.30	13	45.42	45.20	24	44,804	0.05%
2019/09/25	36	45.43	28	45.45	45.50	8	45,212	0.02%
2019/09/24	41	47.16	13	47.25	46.65	28	45,998	0.06%
2019/09/23	23	47.79	33	47.59	47.65	-10	46,264	-0.02%
2019/09/20	6	45.92	19	46.07	46.50	-13	46,602	-0.03%
2019/09/19	22	46.47	7	46.41	46.50	15	46,573	0.03%
2019/09/18	19	46.58	22	46.50	46.30	-3	46,481	-0.01%
2019/09/17	31	46.51	40	46.59	46.10	-9	46,224	-0.02%
2019/09/16	100	45.60	103	45.79	46.80	-3	46,336	-0.01%	大賣/
2019/09/12	35	44.48	22	44.58	44.95	13	46,632	0.03%
2019/09/11	6	43.54	14	43.35	43.25	-8	47,238	-0.02%
2019/09/10	27	43.63	34	43.90	43.05	-7	47,453	-0.01%
2019/09/09	56	44.56	39	44.15	44.80	17	47,335	0.04%
2019/09/06	20	44.13	9	44.79	43.85	11	47,198	0.02%
2019/09/05	37	43.46	92	43.88	44.65	-55	46,991	-0.12%
2019/09/04	20	41.12	72	40.98	41.25	-52	45,506	-0.11%
2019/09/03	102	40.93	53	41.02	39.80	49	46,523	0.11%	大買/
2019/09/02	30	39.79	30	39.89	40.00	0	46,195	0.00%
2019/08/30	4	39.78	8	39.73	39.05	-4	46,240	-0.01%
2019/08/29	8	39.29	13	39.16	39.05	-5	46,775	-0.01%
2019/08/28	14	38.67	20.6	38.71	38.85	-6.6	46,957	-0.01%
2019/08/27	23	39.13	14	38.64	38.55	9	47,307	0.02%
2019/08/26	25	38.99	12	39.15	38.80	13	47,564	0.03%
2019/08/23	28	40.73	26.6	40.52	40.65	1.4	47,781	0.00%
2019/08/22	54	40.79	99	41.02	41.10	-45	47,682	-0.09%
2019/08/21	39	39.52	2	39.78	39.55	37	46,899	0.08%
2019/08/20	15	40.03	23	40.24	39.90	-8	47,010	-0.02%
2019/08/19	21	39.65	5	39.50	39.70	16	47,277	0.03%
2019/08/16	17	39.85	10	40.32	39.25	7	48,111	0.01%
2019/08/15	33	39.81	55	39.65	39.85	-22	48,224	-0.05%
2019/08/14	31	39.31	26	39.38	39.00	5	47,799	0.01%
2019/08/13	2	37.23	14	37.36	37.10	-12	47,419	-0.03%
2019/08/12	34	38.18	7	37.98	38.05	27	48,458	0.06%
2019/08/08	4	37.83	45	37.54	38.15	-41	49,224	-0.08%
2019/08/07	21	36.80	18	36.71	36.35	3	49,545	0.01%
2019/08/06	144	34.97	132	35.15	35.75	12	49,334	0.02%	大買/大賣/
2019/08/05	15	36.86	17	36.89	35.90	-2	49,294	0.00%
2019/08/02	34	36.06	37	36.17	36.65	-3	49,868	-0.01%
2019/08/01	18	37.36	20	37.35	37.25	-2	49,421	0.00%
2019/07/31	25	38.10	9	38.12	38.00	16	49,781	0.03%
2019/07/30	12	39.37	8	39.11	38.70	4	49,785	0.01%
2019/07/29	10	40.85	23	40.91	40.20	-13	50,021	-0.03%
2019/07/26	15	41.15	4	41.13	41.15	11	50,057	0.02%
2019/07/25	1	40.70	17	40.71	40.60	-16	50,000	-0.03%
2019/07/24	37	40.26	9	40.23	39.50	28	50,101	0.06%
2019/07/23	37	40.89	17	41.01	40.20	20	50,660	0.04%
2019/07/22	11	40.95	11	41.23	41.75	0	50,543	0.00%
2019/07/19	29	41.23	34	41.48	40.60	-5	50,467	-0.01%
2019/07/18	81	39.31	112.4	39.27	39.50	-31.4	49,616	-0.06%	大賣/
2019/07/17	23	37.48	20	37.75	37.15	3	48,002	0.01%
2019/07/16	10	37.59	2	37.30	36.85	8	47,536	0.02%
2019/07/15	13	36.83	20	37.25	37.20	-7	48,060	-0.01%
2019/07/12	30	37.00	15	37.67	36.70	15	48,068	0.03%
2019/07/11	12	37.10	17	37.30	37.50	-5	47,836	-0.01%
2019/07/10	34	36.03	27	35.91	35.80	7	47,672	0.01%
2019/07/09	10	35.75	5	36.60	35.30	5	47,496	0.01%
2019/07/08	12	37.06	4	37.05	37.15	8	47,678	0.02%
2019/07/05	1	37.30	2	37.40	37.45	-1	48,388	0.00%
2019/07/04	10	37.32	0	0.00	37.30	10	49,413	0.02%
2019/07/03	17	37.28	10	37.27	37.20	7	50,337	0.01%
2019/07/02	7	38.54	12	38.57	38.50	-5	51,725	-0.01%
2019/07/01	10	38.21	29	38.37	38.75	-19	52,740	-0.04%
2019/06/28	11	36.12	15	35.73	35.25	-4	52,305	-0.01%
2019/06/27	3	35.35	21	35.67	35.50	-18	53,133	-0.03%
2019/06/26	3	34.40	0	0.00	34.50	3	53,161	0.01%
2019/06/25	12	34.15	1	34.30	34.00	11	53,193	0.02%
2019/06/24	9	34.21	0	0.00	34.60	9	53,604	0.02%
2019/06/21	4	35.28	5	35.16	34.55	-1	54,627	0.00%
2019/06/20	23	35.34	14	35.30	35.40	9	54,301	0.02%
2019/06/19	14	34.15	63	34.15	34.75	-49	53,334	-0.09%
2019/06/18	8	31.53	12	31.74	31.60	-4	52,857	-0.01%
2019/06/17	41	32.24	37	32.17	32.00	4	53,956	0.01%
2019/06/14	11	32.63	49	32.75	31.80	-38	54,160	-0.07%
2019/06/13	2	33.30	1	32.75	32.60	1	54,797	0.00%
2019/06/12	32	33.28	21.9	33.37	32.95	10.1	54,846	0.02%
2019/06/11	29	32.52	53	32.48	33.50	-24	54,597	-0.04%
2019/06/10	54	30.15	41	29.95	31.00	13	53,189	0.02%
2019/06/06	18	28.55	6	28.66	28.65	12	52,550	0.02%
2019/06/05	30	29.76	15	29.76	28.70	15	52,461	0.03%
2019/06/04	25	29.54	27	29.39	29.45	-2	52,060	0.00%
2019/06/03	42	29.04	31	29.06	28.70	11	52,433	0.02%
2019/05/31	5	29.25	15	29.49	29.95	-10	52,430	-0.02%
2019/05/30	7	28.74	7	28.97	28.60	0	52,743	0.00%
2019/05/29	15	27.49	14	27.58	28.65	1	52,975	0.00%
2019/05/28	5	28.00	3	28.30	28.00	2	52,718	0.00%
2019/05/27	9	28.38	7	28.60	28.15	2	52,957	0.00%
2019/05/24	39	28.61	31	28.54	28.00	8	52,971	0.02%
2019/05/23	35	28.47	31	28.62	28.30	4	52,209	0.01%
2019/05/22	21	31.10	23	31.35	30.45	-2	51,339	0.00%
2019/05/21	47	30.83	34	30.73	31.15	13	50,851	0.03%
2019/05/20	37	31.19	68	30.88	30.45	-31	50,485	-0.06%
2019/05/17	40	32.73	24	33.44	31.60	16	49,911	0.03%
2019/05/16	17	35.59	31	35.31	34.70	-14	48,884	-0.03%
2019/05/15	50	36.44	57	36.74	37.50	-7	48,004	-0.01%
2019/05/14	27	35.55	19	35.84	35.00	8	47,407	0.02%
2019/05/13	34	35.75	16	35.34	35.80	18	47,291	0.04%
2019/05/10	41	34.81	62	35.32	34.40	-21	47,036	-0.04%
2019/05/09	56	34.65	22	34.59	33.80	34	46,479	0.07%
2019/05/08	26	35.22	23	34.44	35.60	3	46,563	0.01%
2019/05/07	14	34.39	54	34.64	34.55	-40	46,466	-0.09%
2019/05/06	48	32.84	14	32.47	33.05	34	46,278	0.07%
2019/05/03	5	34.78	8	34.79	34.80	-3	46,117	-0.01%
2019/05/02	9	33.94	6	34.34	34.40	3	46,079	0.01%
2019/04/30	13	33.94	44	34.02	34.45	-31	46,322	-0.07%
2019/04/29	81	32.87	52	33.63	32.50	29	45,976	0.06%
2019/04/26	34	36.32	6	36.24	36.05	28	45,347	0.06%
2019/04/25	28	37.34	18	37.40	37.95	10	44,961	0.02%
2019/04/24	12	37.88	27	37.49	37.95	-15	44,559	-0.03%
2019/04/23	18	36.39	19	36.35	36.25	-1	44,060	0.00%
2019/04/22	22	37.92	10	38.06	37.60	12	44,178	0.03%
2019/04/19	29	37.82	31	38.04	37.60	-2	44,972	0.00%
2019/04/18	21	37.67	26	38.41	37.00	-5	44,786	-0.01%
2019/04/17	20	37.85	26	37.93	37.55	-6	46,337	-0.01%
2019/04/16	24	38.38	53	38.15	37.25	-29	46,299	-0.06%
2019/04/15	17	37.05	15	36.99	37.10	2	46,543	0.00%
2019/04/12	54	36.95	28	37.31	36.70	26	47,031	0.06%
2019/04/11	39	36.78	47	36.74	36.25	-8	47,585	-0.02%
2019/04/10	120	36.54	96	36.59	36.00	24	47,233	0.05%	大買/
2019/04/09	113	37.38	111	37.59	36.35	2	46,493	0.00%	大買/大賣/
2019/04/08	57	38.19	34	37.95	39.25	23	46,201	0.05%
2019/04/03	43	34.61	66	34.84	36.05	-23	44,730	-0.05%
2019/04/02	70	32.50	57	32.37	32.95	13	43,720	0.03%
2019/04/01	60	31.79	86	30.95	32.30	-26	43,301	-0.06%
2019/03/29	25	29.55	11	29.80	29.60	14	41,989	0.03%
2019/03/28	10	29.36	12	29.70	29.90	-2	41,685	0.00%
2019/03/27	14	29.34	52	29.42	29.65	-38	42,032	-0.09%
2019/03/26	63	29.61	39	29.26	28.80	24	42,145	0.06%
2019/03/25	70	29.99	92	29.42	30.30	-22	41,759	-0.05%
2019/03/22	28	29.71	18	29.79	29.85	10	42,580	0.02%
2019/03/21	84	30.03	91	29.95	30.15	-7	43,142	-0.02%
2019/03/20	53	29.42	70	29.20	29.20	-17	43,479	-0.04%
2019/03/19	41	28.24	27	28.21	27.80	14	43,091	0.03%
2019/03/18	6	27.45	16	27.71	28.45	-10	43,621	-0.02%
2019/03/15	41	26.06	25	26.09	25.90	16	44,889	0.04%
2019/03/14	15	25.51	29	25.32	25.45	-14	45,411	-0.03%
2019/03/13	1	24.85	8	25.08	24.90	-7	45,916	-0.02%
2019/03/12	9	24.86	4	24.93	24.80	5	46,127	0.01%
2019/03/11	22	24.86	15	24.61	24.40	7	46,637	0.02%
2019/03/08	18	24.82	2	25.03	24.90	16	47,477	0.03%
2019/03/07	31	25.07	45	25.36	25.25	-14	48,383	-0.03%
2019/03/06	48	24.72	51	24.94	24.65	-3	48,546	-0.01%
2019/03/05	51	24.82	10	25.00	24.60	41	48,447	0.08%
2019/03/04	43	25.51	111	25.23	26.25	-68	48,144	-0.14%	大賣/
2019/02/27	5	24.11	13	24.30	24.10	-8	47,438	-0.02%
2019/02/26	6	24.72	11	24.77	24.25	-5	47,534	-0.01%
2019/02/25	10	23.35	13.1	24.18	24.55	-3.1	47,565	-0.01%
2019/02/22	33	23.34	0	0.00	23.15	33	47,565	0.07%
2019/02/21	13	23.44	5	23.45	23.45	8	47,940	0.02%
2019/02/20	3	23.60	1	23.75	23.45	2	48,306	0.00%
2019/02/19	18	23.86	9	23.90	23.90	9	49,978	0.02%
2019/02/18	4	23.96	3	24.60	23.70	1	51,142	0.00%
2019/02/15	12	23.97	6	24.06	24.20	6	51,091	0.01%
2019/02/14	0	0.00	18	24.28	24.20	-18	51,262	-0.04%
2019/02/13	5	23.90	62	24.11	24.10	-57	51,254	-0.11%
2019/02/12	6	23.70	12	23.75	23.50	-6	50,880	-0.01%
2019/02/11	2	23.10	30	23.21	23.25	-28	50,453	-0.06%
2019/01/30	3	22.63	13	22.97	22.50	-10	50,157	-0.02%
2019/01/29	14	22.70	66	22.70	22.85	-52	49,844	-0.10%
2019/01/28	26	22.39	68	22.46	22.35	-42	49,256	-0.09%
2019/01/25	10	21.90	8	21.87	21.70	2	48,865	0.00%
2019/01/24	4	21.65	28	21.72	21.60	-24	48,687	-0.05%
2019/01/23	15	21.05	5	21.32	21.15	10	48,309	0.02%
2019/01/22	40	21.22	3	21.33	21.35	37	48,270	0.08%
2019/01/21	3	22.17	5	22.33	22.10	-2	48,107	0.00%
2019/01/18	12	21.92	15	22.02	22.15	-3	47,932	-0.01%
2019/01/17	11	21.59	5	21.70	21.45	6	47,527	0.01%
2019/01/16	11	21.28	42	21.52	21.55	-31	47,486	-0.07%
2019/01/15	5	21.20	12	21.24	21.10	-7	47,224	-0.01%
2019/01/14	13	21.07	6	21.16	21.05	7	47,003	0.01%
2019/01/11	104	21.42	44	21.21	21.20	60	46,587	0.13%	大買/
2019/01/10	15	22.16	9	22.08	22.10	6	45,563	0.01%
2019/01/09	128	22.75	36	22.88	22.05	92	45,111	0.20%	大買/
2019/01/08	13	24.32	8	24.41	24.45	5	43,553	0.01%
2019/01/07	13	24.46	24.6	24.69	24.10	-11.6	43,384	-0.03%
2019/01/04	12	23.74	14	24.29	23.90	-2	42,886	0.00%
2019/01/03	114	23.40	134	23.98	24.20	-20	42,612	-0.05%	大買/大賣/
2019/01/02	5	22.75	41	22.87	23.10	-36	42,096	-0.09%
2018/12/28	62	22.70	84	22.59	22.30	-22	41,712	-0.05%
2018/12/27	61	22.59	68	22.94	23.20	-7	41,775	-0.02%
2018/12/26	40	21.82	60	22.13	21.20	-20	40,818	-0.05%
2018/12/25	72	22.21	13	22.41	22.05	59	40,503	0.15%
2018/12/24	63	23.10	31	23.17	23.45	32	40,305	0.08%
2018/12/22	14	22.66	58	22.60	22.60	-44	40,166	-0.11%
2018/12/21	59.5	22.89	72	22.89	22.90	-12.5	40,995	-0.03%
2018/12/20	105	22.56	108	22.46	22.95	-3	40,686	-0.01%	大買/大賣/
2018/12/19	38	22.57	3	23.43	22.25	35	40,167	0.09%
2018/12/18	2	22.35	11	22.85	23.10	-9	40,020	-0.02%
2018/12/17	103	22.83	13	23.19	22.45	90	39,933	0.23%	大買/
2018/12/14	35	22.83	9	22.93	22.60	26	39,015	0.07%
2018/12/13	16.5	23.18	47	23.11	22.95	-30.5	38,567	-0.08%
2018/12/12	20	24.46	11	23.96	24.20	9	38,480	0.02%
2018/12/11	9	24.71	25	24.56	24.65	-16	39,611	-0.04%
2018/12/10	18	24.06	66	24.09	24.45	-48	39,067	-0.12%
2018/12/07	188	22.90	227	22.84	23.35	-39	37,090	-0.11%	大買/大賣/
2018/12/06	22	22.05	66	21.49	21.25	-44	36,201	-0.12%
2018/12/05	3	21.97	9	22.54	22.90	-6	35,368	-0.02%
2018/12/04	59	22.10	273	22.74	22.55	-214	35,143	-0.61%	大賣/鉅額交易
2018/12/03	56	22.23	79	22.56	22.75	-23	34,558	-0.07%
2018/11/30	40	21.14	33	20.82	21.15	7	33,688	0.02%
2018/11/29	12	20.12	38	20.37	20.00	-26	32,619	-0.08%
2018/11/28	2	19.88	12	19.95	19.95	-10	32,253	-0.03%
2018/11/27	10	19.67	20	19.50	20.00	-10	32,012	-0.03%
2018/11/26	5	18.64	1	19.20	18.75	4	31,484	0.01%
2018/11/23	7	18.67	0	0.00	18.70	7	31,339	0.02%
2018/11/22	11	18.99	1	19.35	18.65	10	31,097	0.03%
2018/11/21	6	19.85	0	0.00	20.05	6	30,694	0.02%
2018/11/20	12	19.83	22	19.73	19.95	-10	30,241	-0.03%
2018/11/19	4	19.63	0	0.00	19.80	4	30,093	0.01%
2018/11/16	17	19.56	29	19.79	19.65	-12	30,298	-0.04%
2018/11/15	21	18.55	52	18.11	18.70	-31	28,350	-0.11%
2018/11/14	8	16.88	9	16.94	17.00	-1	26,927	0.00%
2018/11/13	9	16.12	7	16.49	16.85	2	26,700	0.01%
2018/11/12	22	16.71	40	16.71	16.70	-18	26,521	-0.07%
2018/11/09	7	16.09	11	16.15	16.15	-4	26,558	-0.02%
2018/11/08	5	15.76	2	16.18	15.80	3	26,801	0.01%
2018/11/07	0	0.00	4	15.85	16.10	-4	27,035	-0.01%
2018/11/06	2	15.78	1	16.25	15.45	1	27,593	0.00%
2018/11/05	2	15.60	2	15.73	16.00	0	27,724	0.00%
2018/11/02	3	15.73	4	15.93	15.60	-1	28,102	0.00%
2018/11/01	1	15.05	7	15.45	15.60	-6	27,894	-0.02%
2018/10/31	3	15.15	31	15.23	15.05	-28	27,747	-0.10%
2018/10/30	23	14.65	2	14.40	14.65	21	27,564	0.08%
2018/10/29	15	15.03	7	15.31	14.60	8	27,263	0.03%
2018/10/26	0	0.00	2	15.85	15.90	-2	26,957	-0.01%
2018/10/25	11	16.07	16	15.97	16.00	-5	26,810	-0.02%
2018/10/24	3	16.45	13	16.25	16.45	-10	26,656	-0.04%
2018/10/23	1	16.05	13	16.12	16.00	-12	26,467	-0.05%
2018/10/22	3	16.15	18	16.14	16.35	-15	26,571	-0.06%
2018/10/19	15	16.12	4	16.15	16.20	11	26,532	0.04%
2018/10/18	5	16.60	16	16.20	16.60	-11	26,337	-0.04%
2018/10/17	2	16.23	1	16.35	16.05	1	26,163	0.00%
2018/10/16	4	16.10	13	15.97	15.85	-9	25,958	-0.03%
2018/10/15	3	16.07	13	16.30	16.30	-10	25,623	-0.04%
2018/10/12	8	16.10	13	16.10	16.45	-5	25,490	-0.02%
2018/10/11	21	15.91	74	16.21	15.80	-53	25,153	-0.21%
2018/10/09	59	18.01	35	17.97	17.55	24	24,461	0.10%
2018/10/08	21	19.06	16	19.09	19.20	5	23,636	0.02%
2018/10/05	97	18.84	95	18.88	18.65	2	23,400	0.01%
2018/10/04	20	19.15	0	0.00	19.15	20	22,736	0.09%
2018/10/03	46	19.52	4	19.73	19.50	42	22,549	0.19%
2018/10/02	47	19.60	17	19.66	19.55	30	22,337	0.13%
2018/10/01	23	20.22	14	20.10	20.15	9	21,979	0.04%
2018/09/28	74	20.24	34	20.34	20.05	40	21,947	0.18%
2018/09/27	34	19.76	4	19.65	19.55	30	21,033	0.14%
2018/09/26	4	19.99	5	20.11	20.00	-1	20,762	0.00%
2018/09/25	59	19.75	57	19.81	20.30	2	20,528	0.01%
2018/09/21	32	19.10	14	19.33	19.10	18	19,851	0.09%
2018/09/20	2	19.75	5	19.96	19.75	-3	18,981	-0.02%
2018/09/19	27	20.30	19	20.28	19.70	8	18,655	0.04%
2018/09/18	2	19.78	30	19.94	19.85	-28	18,040	-0.16%
2018/09/17	25	19.74	114	20.04	20.05	-89	17,160	-0.52%	大賣/
2018/09/14	13	18.34	51	18.73	19.00	-38	14,851	-0.26%
2018/09/13	8	18.18	16	18.37	18.15	-8	14,092	-0.06%
2018/09/12	35	18.08	32	18.06	18.15	3	13,716	0.02%
2018/09/11	0	0.00	6	17.53	17.70	-6	13,564	-0.04%
2018/09/10	7	17.26	8	17.06	16.90	-1	13,926	-0.01%
2018/09/07	6	17.67	1	17.95	17.60	5	15,843	0.03%
2018/09/06	22	18.33	29	18.16	18.00	-7	16,187	-0.04%
2018/09/05	6	18.26	33	18.28	18.20	-27	16,433	-0.16%
2018/09/04	8	18.17	15	18.31	18.10	-7	16,252	-0.04%
2018/09/03	1	17.75	5	17.84	17.75	-4	15,655	-0.03%
2018/08/31	6	17.62	1	17.65	17.60	5	15,537	0.03%
2018/08/30	6	17.82	5	17.85	17.80	1	15,546	0.01%
2018/08/29	49	18.09	21	17.86	17.85	28	15,551	0.18%
2018/08/28	1	18.15	27	18.20	18.00	-26	15,641	-0.17%
2018/08/27	15	17.95	10	17.95	17.95	5	15,741	0.03%
2018/08/24	13	17.89	4	17.89	18.00	9	15,638	0.06%
2018/08/23	13	17.91	27	17.93	18.20	-14	15,332	-0.09%
2018/08/22	2	17.08	1	17.20	17.20	1	14,617	0.01%
2018/08/21	1	16.90	1	17.15	17.15	0	14,688	0.00%
2018/08/20	8	17.10	1	16.95	17.00	7	14,688	0.05%
2018/08/17	21	18.15	1	17.65	17.60	20	14,521	0.14%
2018/08/16	1	17.30	14	17.80	17.85	-13	14,172	-0.09%
2018/08/15	9	17.32	3	17.50	17.25	6	13,676	0.04%
2018/08/14	5	17.30	8	17.39	17.40	-3	13,305	-0.02%
2018/08/13	23	17.07	58	17.05	17.10	-35	13,070	-0.27%
2018/08/10	23	16.76	11	16.65	16.65	12	12,408	0.10%
2018/08/09	44	16.86	40	16.86	17.00	4	12,170	0.03%
2018/08/07	2	16.13	0	0.00	16.20	2	12,010	0.02%
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/03	1	15.95	2	16.10	16.10	-1	12,175	-0.01%
2018/08/02	3	16.00	1	15.95	15.95	2	12,278	0.02%
2018/08/01	2	16.35	10	16.35	16.35	-8	12,262	-0.07%
2018/07/31	2	16.35	0	0.00	16.25	2	12,376	0.02%
2018/07/30	4	16.31	13	16.32	16.40	-9	12,401	-0.07%
2018/07/27	0	0.00	1	16.70	16.70	-1	12,434	-0.01%
2018/07/25	4	16.51	3	16.57	16.55	1	12,586	0.01%
2018/07/24	0	0.00	1	16.50	16.50	-1	12,665	-0.01%
2018/07/23	1	16.35	0	0.00	16.40	1	12,732	0.01%
2018/07/20	0	0.00	10	16.55	16.40	-10	12,842	-0.08%
2018/07/19	0	0.00	2	16.58	16.45	-2	13,167	-0.02%
2018/07/18	0	0.00	5	16.39	16.35	-5	13,360	-0.04%
2018/07/17	2	16.13	1	16.30	16.10	1	13,385	0.01%
2018/07/16	4	16.28	7	16.26	16.20	-3	13,548	-0.02%
2018/07/13	1	16.10	11	16.15	16.20	-10	13,757	-0.07%
2018/07/12	2	16.03	1	16.05	16.10	1	13,823	0.01%
2018/07/11	1	15.90	0	0.00	15.90	1	13,831	0.01%
2018/07/10	0	0.00	2	16.00	15.95	-2	13,873	-0.01%
2018/07/09	2	15.53	2	15.58	15.50	0	13,935	0.00%
2018/07/06	11	15.64	5	15.89	15.40	6	14,054	0.04%
2018/07/05	0	0.00	1	16.20	16.15	-1	13,880	-0.01%
2018/07/04	5	15.82	18	15.91	15.85	-13	13,881	-0.09%
2018/07/03	0	0.00	1	16.05	15.80	-1	13,830	-0.01%
2018/07/02	20	16.38	2	16.35	16.20	18	13,791	0.13%
2018/06/29	2	16.28	0	0.00	16.30	2	13,797	0.01%
2018/06/28	14	16.17	2	16.38	16.10	12	13,784	0.09%
2018/06/26	4	16.58	12	16.40	16.40	-8	13,846	-0.06%
2018/06/25	5	17.02	0	0.00	16.90	5	13,926	0.04%
2018/06/22	6	16.99	303	16.96	16.90	-297	14,169	-2.10%	大賣/鉅額交易
2018/06/21	21	17.20	0	0.00	17.10	21	14,225	0.15%
2018/06/20	15	17.34	15	17.41	17.20	0	14,345	0.00%
2018/06/19	21	17.70	11	17.80	17.40	10	14,405	0.07%
2018/06/15	415	18.70	28	18.78	17.70	387	14,212	2.72%	大買/鉅額交易
2018/06/14	8	17.24	6	17.56	17.70	2	12,301	0.02%
2018/06/13	4	17.28	9	17.41	17.15	-5	12,135	-0.04%
2018/06/12	4	17.13	3	17.33	17.05	1	11,916	0.01%
2018/06/11	18	17.20	2	17.15	17.10	16	12,169	0.13%
2018/06/08	0	0.00	2	17.18	17.15	-2	12,277	-0.02%
2018/06/06	7	17.36	1	17.45	17.25	6	12,775	0.05%
2018/06/05	11	17.34	1	17.25	17.25	10	12,917	0.08%
2018/06/04	2	17.25	41	17.38	17.60	-39	13,377	-0.29%
2018/05/31	3	16.92	1	17.05	16.80	2	13,361	0.01%
2018/05/30	2	16.95	4	16.88	16.80	-2	13,572	-0.01%
2018/05/29	43	17.07	7	17.08	17.05	36	13,743	0.26%
2018/05/28	2	17.38	6	17.39	17.40	-4	14,087	-0.03%
2018/05/25	2	17.35	0	0.00	17.20	2	14,339	0.01%
2018/05/24	3	17.47	5	17.50	17.40	-2	14,560	-0.01%
2018/05/23	3	17.47	2	17.45	17.40	1	15,030	0.01%
2018/05/22	3	17.62	11	17.65	17.50	-8	15,826	-0.05%
2018/05/21	1	17.20	4	17.51	17.65	-3	16,406	-0.02%
2018/05/18	5	17.26	2	17.20	17.05	3	16,817	0.02%
2018/05/17	1	17.55	1	17.65	17.50	0	17,382	0.00%
2018/05/16	5	17.43	2	17.48	17.50	3	17,687	0.02%
2018/05/15	12	17.36	12	17.45	17.35	0	18,190	0.00%
2018/05/14	7	17.32	1	17.30	17.15	6	19,184	0.03%
2018/05/11	2	17.43	0	0.00	17.15	2	19,930	0.01%
2018/05/10	0	0.00	3	17.50	17.35	-3	20,996	-0.01%
2018/05/09	3	17.22	6	17.33	17.15	-3	21,965	-0.01%
2018/05/08	5	17.25	7	17.18	17.20	-2	24,181	-0.01%
2018/05/07	3	16.88	1	17.00	16.85	2	25,602	0.01%
2018/05/04	1	17.15	0	0.00	16.75	1	27,077	0.00%
2018/05/03	3	17.23	5	17.39	17.25	-2	28,152	-0.01%
2018/05/02	2	17.08	3	17.12	17.05	-1	29,687	0.00%
2018/04/30	2	16.78	4	17.04	16.80	-2	29,843	-0.01%
2018/04/27	6	16.43	1	16.55	16.50	5	30,038	0.02%
2018/04/26	0	0.00	36	17.05	16.60	-36	30,253	-0.12%
2018/04/25	10	16.34	7	16.62	16.80	3	30,650	0.01%
2018/04/24	19	17.40	1	17.40	16.90	18	30,719	0.06%
2018/04/23	5	18.15	1	18.50	17.95	4	31,375	0.01%
2018/04/20	24	18.24	5	18.35	18.25	19	31,439	0.06%
2018/04/19	4	18.08	6	18.23	18.20	-2	31,528	-0.01%
2018/04/18	1	18.05	2	18.25	18.05	-1	31,638	0.00%
2018/04/17	2	18.05	2	18.40	18.05	0	31,653	0.00%
2018/04/16	2	18.45	4	18.65	18.35	-2	31,826	-0.01%
2018/04/13	6	18.91	19	18.77	18.75	-13	32,570	-0.04%
2018/04/12	14	18.48	13	18.46	18.65	1	32,799	0.00%
2018/04/11	6	18.05	1	18.40	18.00	5	32,798	0.02%
2018/04/10	2	18.15	3	18.25	18.10	-1	32,831	0.00%
2018/04/09	7	18.27	5	18.20	18.15	2	32,971	0.01%
2018/04/03	9	18.50	6	18.53	18.55	3	33,070	0.01%
2018/04/02	3	18.88	0	0.00	18.75	3	33,166	0.01%
2018/03/31	1	18.90	6	18.97	18.85	-5	33,427	-0.01%
2018/03/30	5	18.95	20	18.85	18.85	-15	33,583	-0.04%
2018/03/29	29	19.08	1	18.85	18.85	28	33,733	0.08%
2018/03/28	48	19.33	0	0.00	19.20	48	33,833	0.14%
2018/03/27	11	19.30	16	19.39	19.65	-5	33,767	-0.01%
2018/03/26	6	18.91	3	19.00	18.90	3	33,654	0.01%
2018/03/23	7	18.43	2	18.70	18.70	5	33,972	0.01%
2018/03/22	14	19.51	10	19.70	19.20	4	34,072	0.01%
2018/03/21	19	20.13	0	0.00	19.95	19	34,411	0.06%
2018/03/20	5	19.90	5	20.13	20.05	0	34,540	0.00%
2018/03/19	11	20.00	32	19.82	19.80	-21	34,878	-0.06%
2018/03/16	34	20.07	14	19.95	19.75	20	35,823	0.06%
2018/03/15	6	20.25	2	20.25	20.05	4	36,500	0.01%
2018/03/14	4	19.96	1	19.95	19.85	3	36,260	0.01%
2018/03/13	8	20.06	29	20.27	20.15	-21	36,428	-0.06%
2018/03/12	3	19.82	17	19.77	19.85	-14	36,767	-0.04%
2018/03/09	6	19.61	101	19.65	19.55	-95	36,757	-0.26%	大賣/
2018/03/08	99	19.56	15	19.72	19.80	84	36,560	0.23%
2018/03/07	7	19.14	10	19.30	19.10	-3	35,992	-0.01%
2018/03/06	10	19.15	6	19.11	19.25	4	35,838	0.01%
2018/03/05	8	19.06	36	19.04	18.80	-28	35,853	-0.08%
2018/03/02	9	19.68	1	19.55	19.55	8	35,579	0.02%
2018/03/01	12	20.26	6	20.30	20.15	6	35,353	0.02%
2018/02/27	3	19.85	107	19.99	20.20	-104	34,992	-0.30%	大賣/鉅額交易
2018/02/26	99	19.98	10	19.90	19.90	89	34,738	0.26%
2018/02/23	15	20.53	11	20.66	20.20	4	34,638	0.01%
2018/02/22	30	20.38	16	20.31	20.60	14	34,304	0.04%
2018/02/21	15	19.76	23	19.80	19.90	-8	33,667	-0.02%
2018/02/12	15	19.33	35	18.96	18.50	-20	33,096	-0.06%
2018/02/09	125	18.36	121	18.52	19.00	4	32,711	0.01%	大買/大賣/
2018/02/08	7	18.95	6	18.77	18.70	1	32,221	0.00%
2018/02/07	46	19.80	19	19.73	19.35	27	31,995	0.08%
2018/02/06	24	19.77	152	19.14	19.05	-128	31,452	-0.41%	大賣/鉅額交易
2018/02/05	227	20.69	27	20.75	21.00	200	30,419	0.66%	大買/鉅額交易
2018/02/02	132	20.70	62	21.01	20.90	70	29,702	0.24%	大買/
2018/02/01	53	21.22	22	21.40	21.10	31	28,889	0.11%
2018/01/31	54	20.28	67	20.82	21.20	-13	28,550	-0.05%
2018/01/30	30	19.99	131	20.05	19.60	-101	26,485	-0.38%	大賣/鉅額交易
2018/01/29	149	19.17	106	19.23	19.80	43	25,279	0.17%	大買/大賣/
2018/01/26	52	18.91	168	18.90	18.55	-116	24,190	-0.48%	大賣/鉅額交易
2018/01/25	157	18.34	80	18.39	18.60	77	23,074	0.33%	大買/
2018/01/24	3	17.33	0	0.00	17.30	3	21,455	0.01%
2018/01/23	2	17.35	5	17.57	17.70	-3	21,151	-0.01%
2018/01/22	4	17.50	0	0.00	17.15	4	20,782	0.02%
2018/01/19	2	17.95	23	18.06	17.85	-21	20,467	-0.10%
2018/01/18	3	17.88	7	18.00	17.85	-4	19,948	-0.02%
2018/01/17	31	18.01	26	18.00	17.90	5	19,607	0.03%
2018/01/16	1	17.25	4	17.39	17.55	-3	18,760	-0.02%
2018/01/15	7	17.41	4	17.31	17.10	3	18,568	0.02%
2018/01/12	3	17.53	15	17.57	17.50	-12	18,286	-0.07%
2018/01/11	2	16.93	2	17.15	17.30	0	17,938	0.00%
2018/01/10	12	17.14	33	16.88	16.85	-21	17,791	-0.12%
2018/01/09	39	17.56	46	17.48	17.30	-7	17,540	-0.04%
2018/01/08	8	17.06	5	17.10	17.15	3	16,729	0.02%
2018/01/05	1	17.10	3	16.93	16.90	-2	16,330	-0.01%
2018/01/04	1	16.60	3	16.68	16.65	-2	16,125	-0.01%
2018/01/03	6	16.67	13	16.93	16.60	-7	16,023	-0.04%
2018/01/02	16	16.55	9	16.62	16.80	7	15,821	0.04%

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

元大-太平券商分點個股進出
元大-太平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

元大-太平 券商分點個股進出 元大-太平 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

元大-太平券商分點個股進出
元大-太平券商分點全部個股操作績效/獲利分析