欣興 (3037)-元大-西螺券商分點個股進出

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
192.0
漲跌
--
漲幅
0.00%
成交量
7,173張
產業
上市電子零組件類股
2751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-西螺券商分點個股進出

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-西螺券商分點個股進出
元大-西螺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
2024/05/28	0	0.00	0.4	191.92	192.00	-0.4	14,136	0.00%
2024/05/27	12	191.29	3.1	192.00	192.00	8.9	14,502	0.06%
2024/05/24	16	188.41	3.3	189.00	189.00	12.8	15,438	0.08%
2024/05/23	1	188.50	13.1	189.39	191.00	-12.1	15,954	-0.08%
2024/05/21	1	182.00	0	0.00	182.00	1	16,037	0.01%
2024/05/20	3	180.33	0	0.00	180.50	3	16,176	0.02%
2024/05/16	1	183.98	2	185.50	183.00	-1	17,068	-0.01%
2024/05/15	6	183.50	2	184.50	182.50	4	17,079	0.02%
2024/05/14	7	183.79	1	184.00	183.50	6	17,191	0.03%
2024/05/13	0	0.00	1	185.50	186.50	-1	17,219	-0.01%
2024/05/10	1	187.50	2	189.00	190.00	-1	17,236	-0.01%
2024/05/09	6	191.50	8.1	191.50	190.50	-2.1	17,221	-0.01%
2024/05/08	1	189.50	6.2	187.85	189.00	-5.2	17,053	-0.03%
2024/05/07	1	183.00	1	181.00	182.00	0	16,965	0.00%
2024/05/06	1	185.00	3	182.83	184.00	-2	17,182	-0.01%
2024/05/03	2	177.27	0	178.00	176.00	2	17,232	0.01%
2024/04/30	0	0.00	1	184.50	182.00	-1	17,726	-0.01%
2024/04/29	0	182.00	0	0.00	184.00	0	17,823	0.00%
2024/04/26	2	183.75	1	182.00	182.50	1	18,070	0.01%
2024/04/25	5	190.10	4.1	190.36	184.00	1	18,192	0.01%
2024/04/24	0	0.00	7.1	185.07	187.00	-7.1	17,703	-0.04%
2024/04/23	2	169.50	0	0.00	170.00	2	17,511	0.01%
2024/04/22	0.3	168.75	3	169.00	167.50	-2.7	17,483	-0.02%
2024/04/19	6.8	173.36	2	177.00	170.00	4.8	17,462	0.03%
2024/04/18	1.1	177.50	1	179.50	178.50	0.1	17,256	0.00%
2024/04/17	4.1	178.55	2	179.50	179.00	2.1	17,275	0.01%
2024/04/16	8.7	177.53	2	183.25	177.00	6.7	17,189	0.04%
2024/04/15	11.3	184.34	5	185.30	182.50	6.3	17,092	0.04%
2024/04/12	0	0.00	1	193.50	194.00	-1	16,828	-0.01%
2024/04/11	2	192.50	2	191.00	192.50	0	16,964	0.00%
2024/04/10	0	0.00	1	194.50	191.50	-1	17,078	-0.01%
2024/04/09	8	195.00	3	195.00	193.50	5	17,147	0.03%
2024/04/08	1	199.00	9	198.33	199.00	-8	17,073	-0.05%
2024/04/02	1	194.50	1	194.50	193.50	0	16,766	0.00%
2024/04/01	0	195.93	1	197.50	193.00	-1	16,727	-0.01%
2024/03/29	2	192.50	4	193.50	191.00	-2	16,622	-0.01%
2024/03/28	1	191.00	0	0.00	190.00	1	16,502	0.01%
2024/03/27	0	0.00	6.1	192.16	191.50	-6.1	16,503	-0.04%
2024/03/26	12.1	191.25	3	192.00	190.00	9.1	16,579	0.05%
2024/03/25	6.5	197.07	0	0.00	198.00	6.5	16,372	0.04%
2024/03/22	4	197.50	1.7	198.24	200.00	2.3	16,352	0.01%
2024/03/21	10.3	201.13	17.8	200.69	200.00	-7.5	16,283	-0.05%
2024/03/20	11.3	196.82	16	197.28	196.50	-4.7	16,104	-0.03%
2024/03/19	12.3	190.44	24	192.83	192.50	-11.7	15,743	-0.07%
2024/03/18	6.3	182.53	13.4	185.91	187.00	-7.1	15,167	-0.05%
2024/03/15	6.1	173.00	0	0.00	172.00	6.1	14,782	0.04%
2024/03/14	4	178.88	3	177.50	177.50	1	14,960	0.01%
2024/03/13	8	179.56	3	178.50	177.50	5	14,974	0.03%
2024/03/12	0.1	180.50	6.2	179.81	182.00	-6.1	14,884	-0.04%
2024/03/11	5	177.00	6	175.25	177.00	-1	14,746	-0.01%
2024/03/08	0.1	174.00	1	175.90	173.50	-0.9	14,819	-0.01%
2024/03/07	6	173.33	6.2	174.43	172.50	-0.1	14,725	0.00%
2024/03/06	5.2	174.13	1	174.50	174.00	4.2	14,683	0.03%
2024/03/05	4.3	178.88	3	182.50	178.00	1.3	14,731	0.01%
2024/03/04	0.1	180.50	3.6	181.28	180.50	-3.5	14,948	-0.02%
2024/03/01	3.1	179.48	2	178.75	178.00	1.1	15,050	0.01%
2024/02/29	4.4	175.39	4	177.13	179.50	0.4	14,991	0.00%
2024/02/27	30.2	183.73	14.3	179.86	179.00	15.9	14,636	0.11%
2024/02/26	5.3	193.97	28.5	194.99	196.00	-23.2	13,782	-0.17%
2024/02/23	6	189.08	1	192.00	188.00	5	13,574	0.04%
2024/02/22	0	187.00	2	188.25	189.00	-2	13,899	-0.01%
2024/02/21	2.6	190.96	0	0.00	189.50	2.6	13,926	0.02%
2024/02/20	5.2	191.54	3.1	191.46	190.50	2.1	13,945	0.02%
2024/02/19	1.3	189.08	16.1	190.10	192.50	-14.8	13,727	-0.11%
2024/02/16	1.2	181.33	8	181.69	182.00	-6.8	13,206	-0.05%
2024/02/15	5	180.30	3	180.83	180.50	2	13,208	0.02%
2024/02/05	5	176.50	0.1	176.93	176.50	4.9	13,201	0.04%
2024/02/02	0	0.00	1	180.00	180.00	-1	13,273	-0.01%
2024/01/31	1	176.00	6	175.83	176.00	-5	13,263	-0.04%
2024/01/30	3	179.33	4	178.26	178.00	-1	13,303	-0.01%
2024/01/29	1	177.50	3.3	177.64	178.00	-2.3	13,226	-0.02%
2024/01/26	1.1	173.44	0	0.00	171.50	1.1	13,187	0.01%
2024/01/25	4.2	175.12	9.3	174.84	175.50	-5.1	13,195	-0.04%
2024/01/24	4	170.75	3.3	172.00	169.50	0.7	12,861	0.01%
2024/01/23	10.3	172.55	8	173.75	174.50	2.3	12,765	0.02%
2024/01/22	5	173.60	9.1	173.22	175.00	-4.1	12,782	-0.03%
2024/01/19	0	0.00	17.2	165.92	169.50	-17.2	12,792	-0.13%
2024/01/18	1.2	156.33	6	158.25	157.00	-4.8	12,858	-0.04%
2024/01/17	6.1	159.52	3.1	160.37	158.50	3	12,936	0.02%
2024/01/16	1	162.00	0.1	162.50	162.00	1	13,170	0.01%
2024/01/15	1.1	157.55	0	0.00	159.50	1.1	13,188	0.01%
2024/01/12	0.3	159.70	0	0.00	159.00	0.3	13,212	0.00%
2024/01/11	3.1	160.50	0	0.00	160.50	3.1	13,277	0.02%
2024/01/10	9	161.50	0	0.00	162.50	9	13,469	0.07%
2024/01/09	0.1	163.50	4.3	164.68	162.50	-4.2	13,506	-0.03%
2024/01/08	3.4	161.56	3	162.00	161.00	0.4	13,686	0.00%
2024/01/05	5.2	160.95	3.1	163.27	160.00	2.1	13,824	0.02%
2024/01/04	9.4	165.64	1	169.50	164.50	8.4	13,724	0.06%
2024/01/03	4	169.00	0.5	169.50	170.00	3.5	13,823	0.03%
2024/01/02	2	172.50	1	174.00	173.00	1	13,782	0.01%
2023/12/29	1	176.00	0	0.00	176.00	1	13,827	0.01%
2023/12/26	1	177.51	0	0.00	177.50	1	14,136	0.01%
2023/12/25	1	175.00	0	0.00	175.00	1	14,217	0.01%
2023/12/21	0.2	178.50	4	173.88	179.00	-3.8	14,380	-0.03%
2023/12/20	3	176.00	1	173.50	173.00	2	14,324	0.01%
2023/12/18	2	176.75	3	179.00	176.00	-1	14,520	-0.01%
2023/12/15	0	0.00	3.1	181.99	182.00	-3.1	14,636	-0.02%
2023/12/14	1.2	179.55	5	179.80	180.50	-3.8	14,685	-0.03%
2023/12/12	4	178.00	1	176.00	176.00	3	15,164	0.02%
2023/12/11	5.3	178.59	7	178.86	178.00	-1.7	15,193	-0.01%
2023/12/08	0	0.00	5	174.00	174.50	-5	14,950	-0.03%
2023/12/07	2	169.50	0	0.00	168.50	2	15,016	0.01%
2023/12/06	2	171.50	0	0.00	170.00	2	15,083	0.01%
2023/12/05	12	174.00	8	172.13	171.50	4	15,110	0.03%
2023/12/04	12	174.42	11.1	176.16	177.00	0.9	14,993	0.01%
2023/12/01	3	174.50	6	176.92	176.00	-3	14,991	-0.02%
2023/11/30	8	174.63	10.1	176.44	177.00	-2.1	14,954	-0.01%
2023/11/29	12	171.46	21.1	173.79	175.00	-9.1	14,807	-0.06%
2023/11/28	11	168.77	22	170.48	170.00	-11	14,628	-0.08%
2023/11/27	1.1	165.05	0	0.00	164.50	1.1	14,593	0.01%
2023/11/24	5.1	167.60	4	168.13	167.00	1.1	14,773	0.01%
2023/11/23	5.2	168.58	5	168.30	168.00	0.2	15,109	0.00%
2023/11/22	1	170.50	5.2	169.46	171.00	-4.2	15,101	-0.03%
2023/11/21	8.2	165.72	26.2	167.65	168.50	-18	15,184	-0.12%
2023/11/20	4	160.13	1	160.00	160.00	3	15,423	0.02%
2023/11/17	2	155.51	10	157.80	159.00	-8	15,336	-0.05%
2023/11/16	7.1	154.43	7	155.71	155.00	0.1	15,363	0.00%
2023/11/15	4.1	154.76	4	155.50	154.50	0.1	15,352	0.00%
2023/11/14	0.1	153.00	4	152.88	153.00	-4	15,321	-0.03%
2023/11/13	1	155.50	4	154.63	156.00	-3	15,446	-0.02%
2023/11/10	7	151.43	5	150.70	151.00	2	15,571	0.01%
2023/11/09	3	152.67	1	154.00	154.50	2	15,603	0.01%
2023/11/08	1.1	154.98	4	154.00	154.50	-3	15,739	-0.02%
2023/11/07	1.1	154.14	2	153.50	153.50	-0.9	15,824	-0.01%
2023/11/06	4.1	155.56	1.6	157.81	158.00	2.5	16,019	0.02%
2023/11/03	7	154.78	17	155.15	155.50	-10	16,388	-0.06%
2023/11/02	5	150.00	3	149.83	151.00	2	16,370	0.01%
2023/11/01	11	143.23	10	144.20	144.50	1	16,377	0.01%
2023/10/31	4	145.63	2	145.00	143.00	2	16,639	0.01%
2023/10/30	7.1	146.63	5	145.80	145.50	2.1	17,143	0.01%
2023/10/27	1	148.50	4	148.50	147.00	-3	17,194	-0.02%
2023/10/26	8.9	151.12	1	149.50	149.00	7.9	17,353	0.05%
2023/10/25	5.3	158.44	2	157.00	157.00	3.3	17,380	0.02%
2023/10/24	4.7	154.04	5	155.30	157.00	-0.3	17,972	0.00%
2023/10/23	1	160.00	0	0.00	158.50	1	18,580	0.01%
2023/10/20	0	0.00	2	158.75	161.00	-2	19,659	-0.01%
2023/10/19	2.3	159.26	1.2	160.46	160.00	1.1	20,246	0.01%
2023/10/18	21.6	161.58	0	0.00	160.00	21.6	20,714	0.10%
2023/10/17	2	167.50	5	168.70	166.50	-3	21,177	-0.01%
2023/10/16	5	164.05	5	163.90	164.50	-0.1	22,565	0.00%
2023/10/13	10.1	169.12	1	169.50	169.00	9.1	23,739	0.04%
2023/10/12	8.7	171.59	0	0.00	171.50	8.7	24,128	0.04%
2023/10/11	13.6	172.96	7	175.07	171.50	6.6	24,906	0.03%
2023/10/06	3.4	171.56	1.1	172.55	172.50	2.3	25,550	0.01%
2023/10/05	3.2	173.03	0	0.00	172.50	3.2	25,793	0.01%
2023/10/04	1	172.00	2.2	173.91	174.00	-1.2	25,809	0.00%
2023/10/03	5	176.30	0	0.00	175.50	5	25,840	0.02%
2023/10/02	0	0.00	4.1	177.90	178.50	-4.1	26,042	-0.02%
2023/09/28	5.2	173.92	4	175.25	173.50	1.2	26,337	0.00%
2023/09/27	9.3	173.24	5	174.80	173.50	4.3	26,484	0.02%
2023/09/26	6	177.50	11	177.27	176.00	-5	26,457	-0.02%
2023/09/25	9.1	178.39	0	0.00	178.50	9.1	26,596	0.03%
2023/09/22	8.1	176.20	11.2	178.66	181.00	-3.1	26,579	-0.01%
2023/09/21	9.1	180.23	4	181.75	180.50	5.1	26,499	0.02%
2023/09/20	7.2	185.19	3	185.00	183.50	4.2	26,558	0.02%
2023/09/19	6	187.17	8.8	188.48	188.50	-2.8	26,571	-0.01%
2023/09/18	3.1	186.48	0	0.00	184.50	3.1	26,467	0.01%
2023/09/15	9.1	189.72	20.1	190.03	190.50	-11	26,386	-0.04%
2023/09/14	0.1	186.00	11	186.14	186.00	-10.9	26,171	-0.04%
2023/09/13	5.1	182.71	1	182.50	181.50	4.1	26,200	0.02%
2023/09/12	2	182.45	4.1	183.37	185.00	-2	26,428	-0.01%
2023/09/11	2.1	180.98	10	182.00	179.50	-7.9	26,684	-0.03%
2023/09/08	0.2	181.79	4	182.25	181.00	-3.8	26,828	-0.01%
2023/09/07	3	184.50	5	185.40	184.50	-2	27,295	-0.01%
2023/09/06	2	187.00	4	185.75	187.00	-2	27,500	-0.01%
2023/09/05	3	184.83	3	185.83	186.50	0	27,786	0.00%
2023/09/04	16	184.00	9	183.33	185.00	7	28,511	0.02%
2023/09/01	7	182.65	2	183.75	182.00	5	28,870	0.02%
2023/08/31	0	185.00	8	185.69	185.50	-8	29,026	-0.03%
2023/08/30	12	185.04	7.1	184.51	184.00	4.9	29,139	0.02%
2023/08/29	12	182.96	18.1	182.34	184.00	-6.1	29,237	-0.02%
2023/08/28	17.2	177.53	15	177.70	176.00	2.2	29,112	0.01%
2023/08/25	30	181.63	11	181.36	179.50	19	29,448	0.06%
2023/08/24	2.1	185.22	14.1	184.39	189.00	-11.9	29,388	-0.04%
2023/08/23	7	176.21	11.1	176.27	177.00	-4.1	29,334	-0.01%
2023/08/22	5	172.00	9	174.39	176.00	-4	30,062	-0.01%
2023/08/21	3	172.67	5.1	173.71	172.50	-2.1	31,063	-0.01%
2023/08/18	6.1	174.67	1	175.00	174.50	5	31,230	0.02%
2023/08/17	4.1	177.78	8	178.94	180.50	-3.9	31,514	-0.01%
2023/08/16	17	177.62	13	177.92	178.00	4	31,889	0.01%
2023/08/15	5	175.70	9	175.78	175.50	-4	31,957	-0.01%
2023/08/14	9.6	170.52	9	171.72	170.50	0.6	32,426	0.00%
2023/08/11	10	175.85	3	177.50	174.50	7	32,885	0.02%
2023/08/10	13.3	179.17	10.1	178.12	177.00	3.3	33,081	0.01%
2023/08/09	12.1	183.39	21.2	185.26	184.00	-9.1	33,007	-0.03%
2023/08/08	3.1	179.18	3	179.50	178.50	0.1	32,919	0.00%
2023/08/07	6	179.92	3	181.00	182.00	3	33,012	0.01%
2023/08/04	20	177.20	22	177.09	177.50	-2	33,076	-0.01%
2023/08/02	23.1	183.01	11.3	183.56	180.00	11.8	33,196	0.04%
2023/08/01	18.3	186.17	12.2	185.59	186.00	6.1	33,560	0.02%
2023/07/31	17.5	187.16	8.1	188.80	184.50	9.4	33,969	0.03%
2023/07/28	16.2	190.84	23.2	189.61	191.00	-7	33,919	-0.02%
2023/07/27	22.6	192.33	29.4	192.66	190.50	-6.8	33,959	-0.02%
2023/07/26	13.1	199.96	49	201.38	197.50	-35.9	33,805	-0.11%
2023/07/25	35.5	201.89	19.3	203.83	195.50	16.2	33,790	0.05%
2023/07/24	21.1	197.41	11.1	196.65	199.50	10	32,927	0.03%
2023/07/21	19.3	190.86	9	191.28	190.50	10.2	32,768	0.03%
2023/07/20	22.3	200.14	10	199.50	196.50	12.3	32,526	0.04%
2023/07/19	33.6	203.59	15	200.33	203.00	18.5	32,017	0.06%
2023/07/18	8.1	191.55	33.3	194.78	200.00	-25.1	30,787	-0.08%
2023/07/17	40.3	186.20	8	183.25	182.00	32.3	29,625	0.11%
2023/07/14	44	184.55	45.4	185.57	187.00	-1.3	29,371	0.00%
2023/07/13	14	174.42	21	174.55	175.50	-7	28,676	-0.02%
2023/07/12	4	170.25	4	171.00	171.00	0	27,913	0.00%
2023/07/11	0	0.00	2	170.50	169.00	-2	27,712	-0.01%
2023/07/10	4	168.75	4	170.50	167.00	0	27,827	0.00%
2023/07/07	8	168.19	6	171.00	170.00	2	27,843	0.01%
2023/07/06	16.2	171.89	1	174.50	169.00	15.2	27,676	0.06%
2023/07/05	11	180.09	3	181.33	178.00	8	27,240	0.03%
2023/07/04	2	179.00	1	180.50	180.00	1	27,075	0.00%
2023/07/03	0	0.00	10	180.00	179.50	-10	27,204	-0.04%
2023/06/30	8	173.63	3.3	174.50	176.00	4.7	27,500	0.02%
2023/06/29	1	172.50	1	173.50	174.00	0	28,041	0.00%
2023/06/28	13.1	175.11	0	0.00	173.00	13.1	28,063	0.05%
2023/06/27	1.1	175.98	2	177.74	177.00	-1	28,482	0.00%
2023/06/26	7.1	180.43	0	0.00	180.00	7.1	28,569	0.02%
2023/06/21	0.3	187.00	10	187.00	187.00	-9.7	29,175	-0.03%
2023/06/20	0	0.00	10	187.80	188.50	-10	29,637	-0.03%
2023/06/19	3	187.83	3.1	187.92	185.50	-0.1	29,823	0.00%
2023/06/16	2.3	185.83	3.3	185.30	189.50	-1.1	30,056	0.00%
2023/06/15	2.1	183.93	13.2	184.54	186.50	-11.1	29,855	-0.04%
2023/06/14	2.4	178.53	4	180.38	180.50	-1.6	29,629	-0.01%
2023/06/13	7	178.14	12.3	179.10	180.00	-5.3	29,512	-0.02%
2023/06/12	1	170.00	2.3	171.85	172.50	-1.3	29,054	0.00%
2023/06/09	5	170.90	1.1	168.62	171.50	4	28,957	0.01%
2023/06/08	16.6	168.63	6	168.92	167.00	10.6	28,788	0.04%
2023/06/07	7.2	175.41	2.8	174.73	176.00	4.4	28,229	0.02%
2023/06/06	4.2	177.67	3	176.83	177.00	1.2	28,025	0.00%
2023/06/05	2	182.00	0	0.00	181.00	2	28,021	0.01%
2023/06/02	12	182.29	1	183.00	182.00	11	27,967	0.04%
2023/06/01	4	179.75	2.1	179.55	181.00	2	27,935	0.01%
2023/05/31	3	179.67	1	178.57	180.50	2	28,316	0.01%
2023/05/30	8	179.38	0.5	179.50	180.00	7.5	28,128	0.03%
2023/05/29	17.1	183.99	20	183.98	182.50	-3	28,229	-0.01%
2023/05/26	21	188.69	17.1	188.47	185.50	3.9	28,279	0.01%
2023/05/25	51	181.32	71.8	179.21	180.50	-20.8	27,771	-0.07%
2023/05/24	1	165.00	1.1	166.09	167.50	-0.1	26,934	0.00%
2023/05/23	3.1	165.07	11	165.41	167.00	-7.9	26,869	-0.03%
2023/05/22	7.2	162.41	5.4	161.37	161.00	1.8	26,560	0.01%
2023/05/19	13	168.46	9	168.94	170.00	4	26,206	0.02%
2023/05/18	9.1	169.16	12	168.96	167.50	-2.9	26,351	-0.01%
2023/05/17	12.8	164.16	12	164.29	165.00	0.8	26,099	0.00%
2023/05/16	6	159.92	12	161.04	161.00	-6	25,638	-0.02%
2023/05/15	1	157.50	3	158.50	156.00	-2	25,354	-0.01%
2023/05/12	3	156.33	3	157.17	160.00	0	25,345	0.00%
2023/05/11	13	157.88	9	158.56	156.00	4	25,166	0.02%
2023/05/10	4	157.00	3	158.33	158.00	1	25,089	0.00%
2023/05/09	2	159.00	2	160.00	160.50	0	25,096	0.00%
2023/05/08	3	160.50	21.2	159.64	161.00	-18.2	25,088	-0.07%
2023/05/05	2.1	150.50	22	151.30	152.50	-19.9	24,541	-0.08%
2023/05/04	17	146.09	15.4	147.08	148.50	1.6	24,440	0.01%
2023/05/03	9	145.83	5	145.90	147.00	4	24,546	0.02%
2023/05/02	7.1	144.32	10.2	144.90	143.50	-3	24,416	-0.01%
2023/04/28	5	143.50	14	142.97	145.00	-9	24,457	-0.04%
2023/04/27	6.1	136.50	5	137.30	136.50	1.1	23,763	0.00%
2023/04/26	7	138.36	5.7	137.89	139.00	1.3	23,835	0.01%
2023/04/25	4	138.13	10	138.45	135.00	-6	23,701	-0.03%
2023/04/24	1.2	138.18	2.4	138.71	139.50	-1.2	23,545	-0.01%
2023/04/21	3	137.00	3	136.50	136.50	0	23,472	0.00%
2023/04/20	6	134.34	8	135.31	135.50	-2	23,368	-0.01%
2023/04/19	4.4	132.78	0	0.00	132.50	4.4	23,543	0.02%
2023/04/18	3.4	136.88	0	0.00	136.50	3.4	23,617	0.01%
2023/04/17	0.1	137.50	0	0.00	139.00	0.1	23,761	0.00%
2023/04/13	6.2	140.26	6	139.67	139.50	0.2	23,954	0.00%
2023/04/12	4.1	141.76	0	0.00	142.00	4.1	23,932	0.02%
2023/04/11	3.1	143.98	0	0.00	143.00	3.1	23,978	0.01%
2023/04/10	4	144.88	3	144.00	144.50	1	24,062	0.00%
2023/04/07	7	144.71	4	144.75	144.50	3	24,146	0.01%
2023/04/06	1.1	143.91	0	0.00	144.00	1.1	24,192	0.00%
2023/03/31	9	148.94	14	149.21	147.50	-5	24,432	-0.02%
2023/03/30	6	146.74	18.7	147.10	147.50	-12.6	24,442	-0.05%
2023/03/29	3	140.17	3	140.50	140.50	0	24,829	0.00%
2023/03/28	9.5	141.18	5	141.40	138.50	4.5	25,628	0.02%
2023/03/27	25.1	146.28	20	146.68	145.50	5.1	25,225	0.02%
2023/03/24	25.2	148.20	43.1	148.80	148.00	-17.8	25,244	-0.07%
2023/03/23	7	141.64	18	143.25	146.00	-11	24,511	-0.04%
2023/03/22	7.1	141.49	26	141.44	140.00	-18.9	24,185	-0.08%
2023/03/21	3	137.00	10.5	138.88	138.50	-7.5	24,170	-0.03%
2023/03/20	0	0.00	11	135.14	135.50	-11	23,881	-0.05%
2023/03/17	1	132.00	1	133.00	134.00	0	24,105	0.00%
2023/03/16	1	130.00	0	0.00	129.50	1	24,434	0.00%
2023/03/15	0	0.00	3	132.00	131.00	-3	25,342	-0.01%
2023/03/14	5.2	131.02	1	131.50	130.50	4.2	25,725	0.02%
2023/03/13	1	130.00	1	131.50	133.50	0	26,381	0.00%
2023/03/10	6	133.42	3	133.50	131.50	3	26,488	0.01%
2023/03/09	12	136.46	4.2	137.12	136.00	7.8	27,683	0.03%
2023/03/08	2.1	137.48	4	137.50	137.00	-1.9	27,666	-0.01%
2023/03/07	7.2	135.93	3	136.50	136.50	4.2	27,869	0.02%
2023/03/06	8	137.94	17.2	138.03	138.50	-9.2	27,852	-0.03%
2023/03/03	19.1	137.44	12	136.71	136.50	7.1	28,013	0.03%
2023/03/02	1.2	134.00	2	132.50	134.00	-0.8	27,673	0.00%
2023/03/01	0	0.00	3	129.84	131.50	-3	27,695	-0.01%
2023/02/24	27.2	128.69	52	129.27	128.00	-24.8	27,536	-0.09%
2023/02/23	7.1	133.86	3	134.17	134.00	4.1	27,064	0.02%
2023/02/22	12	134.17	5	134.70	133.50	7	27,349	0.03%
2023/02/21	2	136.25	0	0.00	137.50	2	27,513	0.01%
2023/02/20	1	136.00	13	137.88	136.50	-12	27,910	-0.04%
2023/02/17	13	135.96	1	136.00	136.00	12	28,466	0.04%
2023/02/16	2	138.50	5.2	137.72	138.50	-3.2	29,275	-0.01%
2023/02/15	4	133.50	7.2	133.99	137.50	-3.2	30,468	-0.01%
2023/02/14	1.2	131.54	0.2	132.00	131.50	1	30,890	0.00%
2023/02/13	0	129.00	1	129.00	128.50	-1	32,245	0.00%
2023/02/10	7.2	129.24	2.2	130.00	129.00	5	33,137	0.02%
2023/02/09	2.1	132.03	2	132.00	132.50	0.1	33,431	0.00%
2023/02/08	4.2	130.91	2	131.50	131.50	2.2	33,774	0.01%
2023/02/07	10	129.85	2	130.50	130.00	8	33,943	0.02%
2023/02/06	11	130.32	3	130.83	129.00	8	34,204	0.02%
2023/02/03	6	140.17	8.5	140.35	137.00	-2.5	34,062	-0.01%
2023/02/02	5.1	141.71	9.1	142.67	143.50	-4	34,277	-0.01%
2023/02/01	2	141.00	4	141.13	141.50	-2	34,457	-0.01%
2023/01/31	5	136.20	4.2	136.50	136.50	0.9	34,564	0.00%
2023/01/30	2.1	132.52	6	133.08	136.00	-3.9	35,279	-0.01%
2023/01/17	0.1	126.50	0	0.00	127.00	0.1	35,331	0.00%
2023/01/16	8.2	128.74	9	129.72	128.00	-0.8	36,209	0.00%
2023/01/13	6	128.50	10	126.90	126.00	-4	36,404	-0.01%
2023/01/12	7	127.14	7.1	125.53	125.00	-0.1	36,934	0.00%
2023/01/11	7	127.21	12	127.67	128.00	-5	37,413	-0.01%
2023/01/10	6	126.25	8	126.25	126.50	-2	37,953	-0.01%
2023/01/09	6.2	125.25	9	126.56	127.50	-2.8	38,592	-0.01%
2023/01/06	15	120.60	25	120.88	123.00	-10	38,463	-0.03%
2023/01/05	22.5	119.59	17	120.50	119.00	5.5	38,437	0.01%
2023/01/04	19	119.39	16	119.72	120.00	3	38,524	0.01%
2023/01/03	1	120.00	3	121.67	122.00	-2	38,642	-0.01%
2022/12/30	7	121.14	1	120.50	120.00	6	38,893	0.02%
2022/12/29	2.1	120.78	2	121.25	121.50	0.1	38,945	0.00%
2022/12/28	10	121.40	10	120.90	120.00	0	39,277	0.00%
2022/12/27	3.1	123.00	2	122.50	122.50	1.1	39,633	0.00%
2022/12/26	1.1	122.50	1	123.00	123.00	0.1	39,842	0.00%
2022/12/23	16.1	123.53	23	122.70	125.00	-6.9	40,196	-0.02%
2022/12/22	12.2	122.22	5	122.20	122.00	7.2	40,091	0.02%
2022/12/21	18.5	123.23	216	120.46	120.50	-197.5	40,102	-0.49%	大賣/鉅額交易
2022/12/20	37.3	129.95	15	131.60	126.50	22.3	39,454	0.06%
2022/12/19	29	140.74	25	140.88	140.50	4	38,921	0.01%
2022/12/16	9.2	143.06	4	143.25	142.00	5.2	38,881	0.01%
2022/12/15	1	148.50	3	147.33	149.00	-2	38,834	-0.01%
2022/12/14	5	146.20	4	146.63	147.50	1	38,939	0.00%
2022/12/13	15	147.60	3.1	146.21	146.00	11.9	39,001	0.03%
2022/12/12	8	148.94	5	148.20	150.00	3	38,827	0.01%
2022/12/09	6	150.58	10	150.25	149.50	-4	39,005	-0.01%
2022/12/08	14.1	148.41	6	148.58	149.50	8.1	38,854	0.02%
2022/12/07	27.2	153.38	10	151.75	150.00	17.2	38,833	0.04%
2022/12/06	13	165.62	8	166.00	163.00	5	38,234	0.01%
2022/12/05	7	166.29	24	166.35	166.00	-17	38,054	-0.04%
2022/12/02	14	159.93	9	160.78	160.50	5	37,559	0.01%
2022/12/01	36	162.17	37.1	163.54	159.50	-1.1	37,807	0.00%
2022/11/30	5	153.80	7	154.43	155.50	-2	36,551	-0.01%
2022/11/29	17.1	151.89	2	151.50	151.00	15.1	36,655	0.04%
2022/11/28	4.1	155.41	3	155.67	155.50	1.1	36,801	0.00%
2022/11/25	7	158.07	6	158.08	156.50	1	37,569	0.00%
2022/11/24	6.1	154.81	11	155.64	157.50	-4.9	37,308	-0.01%
2022/11/23	19.1	156.21	15	155.40	153.50	4	37,153	0.01%
2022/11/22	3	155.67	3	156.67	156.00	0	37,179	0.00%
2022/11/21	0	155.84	3	156.67	157.00	-3	37,057	-0.01%
2022/11/18	8.3	157.31	7	157.71	154.00	1.3	36,990	0.00%
2022/11/17	17.2	159.94	8	160.56	158.50	9.2	36,745	0.03%
2022/11/16	8.3	159.45	6	160.83	161.50	2.3	36,811	0.01%
2022/11/15	5	158.10	16	159.84	161.00	-11	36,767	-0.03%
2022/11/14	21	159.02	19	159.76	158.50	2	36,487	0.01%
2022/11/11	13	158.73	25.2	159.93	158.00	-12.2	35,903	-0.03%
2022/11/10	10	146.05	5.3	145.65	147.00	4.7	34,562	0.01%
2022/11/09	11	141.77	24	142.04	145.00	-13	34,019	-0.04%
2022/11/08	9	133.67	18	133.31	133.00	-9	33,249	-0.03%
2022/11/07	11	127.95	13	127.81	128.00	-2	32,763	-0.01%
2022/11/04	12	125.54	12.5	127.12	129.00	-0.5	32,663	0.00%
2022/11/03	5	127.20	3.2	126.38	127.50	1.8	32,429	0.01%
2022/11/02	7	127.00	6.3	127.20	127.50	0.8	32,426	0.00%
2022/11/01	9	124.83	9.3	125.01	125.00	-0.3	32,127	0.00%
2022/10/31	19.1	124.03	16	125.22	124.50	3.1	32,406	0.01%
2022/10/28	6	122.25	14	122.46	122.50	-8	32,386	-0.02%
2022/10/27	22.3	120.13	16	120.88	120.50	6.3	32,343	0.02%
2022/10/26	48.1	118.59	62	118.19	118.50	-13.9	32,566	-0.04%
2022/10/25	66.2	121.93	53	121.78	121.50	13.2	32,418	0.04%
2022/10/24	43	124.26	38	123.79	122.00	5	32,909	0.02%
2022/10/21	35	116.99	38	118.32	116.50	-3	33,140	-0.01%
2022/10/20	119	116.09	6	115.92	116.50	113	33,587	0.34%	大買/鉅額交易
2022/10/19	8	123.75	14	123.61	122.50	-6	33,184	-0.02%
2022/10/18	21	122.40	35	121.53	121.00	-14	32,816	-0.04%
2022/10/17	111	115.40	21	114.79	119.50	90	32,568	0.28%	大買/
2022/10/14	30	116.12	13	115.81	118.00	17	32,329	0.05%
2022/10/13	6	110.67	4	108.63	107.50	2	32,698	0.01%
2022/10/12	6.5	112.30	9	113.28	113.00	-2.5	32,790	-0.01%
2022/10/11	8.3	113.15	6	113.50	112.00	2.3	32,949	0.01%
2022/10/07	14	120.50	8	121.44	120.00	6	33,045	0.02%
2022/10/06	2	121.50	7	123.07	123.50	-5	33,041	-0.02%
2022/10/05	17	122.76	15	122.60	121.50	2	33,122	0.01%
2022/10/04	7	118.79	11	121.77	122.50	-4	32,909	-0.01%
2022/10/03	3	116.83	8.1	117.64	117.50	-5.1	32,733	-0.02%
2022/09/30	11.1	113.72	16	114.59	117.50	-5	33,043	-0.01%
2022/09/29	19	115.08	18	114.61	113.00	1	33,152	0.00%
2022/09/28	48	117.40	6	117.67	115.00	42	33,183	0.13%
2022/09/27	4	121.50	9	120.67	123.50	-5	33,283	-0.02%
2022/09/26	3	118.67	3.2	121.59	118.00	-0.1	33,442	0.00%
2022/09/23	4.2	123.88	8	125.00	123.00	-3.9	33,728	-0.01%
2022/09/22	8	123.88	5	124.80	124.00	3	33,827	0.01%
2022/09/21	7	127.50	6	129.17	127.50	1	33,785	0.00%
2022/09/20	6	130.58	5	129.80	129.00	1	34,024	0.00%
2022/09/19	2	130.75	16	132.72	131.50	-14	34,086	-0.04%
2022/09/16	12	131.63	4.2	132.46	130.00	7.9	34,195	0.02%
2022/09/15	10	133.90	6	135.92	133.00	4	34,302	0.01%
2022/09/14	16.2	133.98	4.2	134.88	135.50	12	34,700	0.03%
2022/09/13	6.2	139.83	3.1	141.81	139.00	3.1	34,961	0.01%
2022/09/12	7	142.64	4	143.63	142.50	3	35,100	0.01%
2022/09/08	6	139.09	3.1	139.18	139.50	2.9	36,276	0.01%
2022/09/07	4.1	135.10	5	136.00	139.00	-0.9	37,968	0.00%
2022/09/06	4	139.50	7	140.07	139.00	-3	38,164	-0.01%
2022/09/05	2.1	139.08	6	140.75	138.00	-3.9	38,203	-0.01%
2022/09/02	5	139.00	4	140.13	138.50	1	38,114	0.00%
2022/09/01	27.1	142.00	23	139.48	138.00	4	37,632	0.01%
2022/08/31	3.1	150.85	3.1	151.48	151.50	0	36,962	0.00%
2022/08/30	10	153.00	10	153.00	153.00	0	37,023	0.00%
2022/08/29	3	148.50	1	151.00	151.50	2	37,115	0.01%
2022/08/26	1	157.50	3	157.83	156.50	-2	36,956	-0.01%
2022/08/25	3	154.67	0.1	155.17	154.50	2.9	37,138	0.01%
2022/08/24	6	153.33	6	154.25	154.50	0	37,485	0.00%
2022/08/23	12.1	157.25	3	157.67	154.50	9	37,409	0.02%
2022/08/22	12.1	166.04	8.2	164.72	163.50	3.9	37,361	0.01%
2022/08/19	6.2	161.82	6.1	163.75	163.50	0.1	37,206	0.00%
2022/08/18	6	155.00	9	155.40	160.00	-3	37,362	-0.01%
2022/08/17	8.2	160.31	11	159.41	159.00	-2.8	37,299	-0.01%
2022/08/16	29.1	161.95	24.1	162.87	162.50	5	37,334	0.01%
2022/08/15	9.1	162.90	11.2	163.15	163.50	-2.1	37,170	-0.01%
2022/08/12	15.4	155.37	33.2	157.02	158.00	-17.8	36,528	-0.05%
2022/08/11	12.1	153.83	6	152.50	152.50	6.1	36,305	0.02%
2022/08/10	5.2	152.92	7	151.36	150.00	-1.8	36,250	-0.01%
2022/08/09	17	154.24	5	153.50	154.00	12	36,220	0.03%
2022/08/08	1	149.02	4	152.00	153.00	-3	36,151	-0.01%
2022/08/05	9	151.06	9	150.67	150.50	0	36,140	0.00%
2022/08/04	21.1	146.26	19	147.32	146.00	2	35,785	0.01%
2022/08/03	4.2	146.91	5	146.70	147.50	-0.8	35,343	0.00%
2022/08/02	23.1	147.92	9	147.94	148.00	14	35,063	0.04%
2022/08/01	10	154.41	4	153.38	155.00	6	34,607	0.02%
2022/07/29	44.1	159.08	33	159.48	158.50	11.1	34,030	0.03%
2022/07/28	23.3	167.89	12	165.04	162.00	11.3	33,366	0.03%
2022/07/27	11	174.41	7	175.71	179.50	4	32,397	0.01%
2022/07/26	1	166.50	4.5	172.78	170.00	-3.5	31,648	-0.01%
2022/07/25	14	175.68	14	175.75	176.00	0	31,695	0.00%
2022/07/22	10	178.60	10	177.55	177.00	0	32,085	0.00%
2022/07/21	4.1	175.88	5	176.10	177.50	-1	32,633	0.00%
2022/07/20	3	169.83	3.1	169.72	170.50	-0.1	32,356	0.00%
2022/07/19	1	166.00	1.2	164.75	164.00	-0.2	31,985	0.00%
2022/07/18	3.6	160.81	5	163.10	163.50	-1.4	31,886	0.00%
2022/07/15	4.1	154.55	4	156.00	156.50	0.1	31,603	0.00%
2022/07/14	4	152.50	1.5	153.83	153.50	2.5	31,402	0.01%
2022/07/13	0	153.00	3	157.17	149.50	-3	31,220	-0.01%
2022/07/12	3	151.00	2	151.25	148.50	1	31,142	0.00%
2022/07/11	5	156.40	3	156.17	153.00	2	31,094	0.01%
2022/07/08	3	159.83	2	159.25	157.50	1	30,828	0.00%
2022/07/07	4	157.24	4.3	154.44	156.50	-0.3	30,399	0.00%
2022/07/06	5.2	150.15	3	150.17	147.50	2.2	30,012	0.01%
2022/07/05	2	151.75	9	150.78	153.50	-7	29,996	-0.02%
2022/07/04	21	151.64	20	150.60	149.00	1	29,582	0.00%
2022/07/01	11	148.86	16	149.84	146.00	-5	29,430	-0.02%
2022/06/30	3	158.83	3	158.67	158.50	0	29,122	0.00%
2022/06/29	1	163.00	1	162.01	162.50	0	29,127	0.00%
2022/06/28	3.5	160.28	3	162.33	161.00	0.5	29,070	0.00%
2022/06/27	4	168.88	3	167.50	167.50	1	29,029	0.00%
2022/06/24	3	162.33	2.1	161.46	160.50	1	28,920	0.00%
2022/06/23	17.1	157.18	17	160.00	159.00	0.1	28,778	0.00%
2022/06/22	6	165.67	3.5	160.71	158.00	2.5	28,839	0.01%
2022/06/21	20	165.38	24	166.29	169.50	-4	28,464	-0.01%
2022/06/20	8	161.88	10.1	160.27	157.50	-2.1	28,086	-0.01%
2022/06/17	17	163.65	18	163.53	166.00	-1	27,775	0.00%
2022/06/16	24.1	176.38	20	173.78	165.50	4.1	26,598	0.02%
2022/06/15	12.4	188.50	9	194.22	183.00	3.4	24,896	0.01%
2022/06/14	1	202.00	1	198.00	201.50	0	24,619	0.00%
2022/06/13	1.1	200.08	2	200.00	200.00	-0.9	24,809	0.00%
2022/06/10	0	205.00	1	204.00	206.50	-1	25,100	0.00%
2022/06/09	2	208.50	4.1	207.96	206.50	-2.1	25,540	-0.01%
2022/06/08	6	203.75	5	204.00	204.50	1	25,585	0.00%
2022/06/07	3.1	201.00	1	203.00	200.00	2.1	25,898	0.01%
2022/06/06	2.1	204.12	1	205.00	203.50	1.1	26,165	0.00%
2022/06/02	0	0.00	1	204.00	203.50	-1	26,590	0.00%
2022/06/01	11	207.55	8	207.00	205.50	3	26,890	0.01%
2022/05/31	10	214.70	11	214.68	215.50	-1	26,755	0.00%
2022/05/30	4	213.75	6	211.75	213.00	-2	26,804	-0.01%
2022/05/27	8	205.94	11	203.41	201.50	-3	26,707	-0.01%
2022/05/26	9	205.06	10	204.55	201.50	-1	27,153	0.00%
2022/05/25	10.1	208.43	6	210.25	213.00	4.1	27,629	0.01%
2022/05/24	10.3	208.84	1	206.00	204.00	9.3	28,654	0.03%
2022/05/23	6	217.75	1	217.00	216.00	5	28,816	0.02%
2022/05/20	3	218.83	5	219.50	217.00	-2	29,177	-0.01%
2022/05/19	2	218.50	2	216.25	219.00	0	29,942	0.00%
2022/05/18	3	225.67	5.1	223.04	222.50	-2.1	30,060	-0.01%
2022/05/17	12.1	218.57	10	216.10	219.50	2.1	30,272	0.01%
2022/05/16	3	221.00	6	217.67	214.50	-3	30,309	-0.01%
2022/05/13	1.1	214.93	1	215.00	215.00	0.1	30,139	0.00%
2022/05/12	0.1	214.50	2	211.50	208.50	-2	30,285	-0.01%
2022/05/11	4	214.50	0	0.00	212.00	4	30,484	0.01%
2022/05/10	14.1	211.61	15.5	211.78	216.50	-1.4	30,940	0.00%
2022/05/09	16.1	210.19	15	213.07	211.00	1.1	30,922	0.00%
2022/05/06	7	209.21	6	210.08	208.00	1	30,785	0.00%
2022/05/05	10	222.30	11	223.14	218.00	-1	30,673	0.00%
2022/05/04	4.5	218.06	10	218.75	217.50	-5.6	30,545	-0.02%
2022/05/03	4.1	214.73	4	213.50	213.50	0.1	30,705	0.00%
2022/04/29	18	210.94	15	211.27	213.00	3	31,125	0.01%
2022/04/28	29	210.14	28	209.63	205.50	1	30,759	0.00%
2022/04/27	31.2	207.48	29	200.17	216.50	2.2	30,313	0.01%
2022/04/26	8	201.69	6	201.33	199.50	2	29,572	0.01%
2022/04/25	9	201.78	8	203.88	202.00	1	29,559	0.00%
2022/04/22	12	211.38	9	212.83	210.00	3	29,503	0.01%
2022/04/21	13	219.46	9	217.33	220.00	4	29,467	0.01%
2022/04/20	7	217.50	9	218.67	220.00	-2	29,621	-0.01%
2022/04/19	15	211.03	16	211.84	210.50	-1	29,648	0.00%
2022/04/18	17.1	206.92	16	205.28	206.50	1.1	29,942	0.00%
2022/04/15	8	208.01	0	0.00	205.00	8	30,175	0.03%
2022/04/14	2	219.50	8	218.75	217.50	-6	30,373	-0.02%
2022/04/13	5.1	215.56	4	217.50	216.50	1.1	30,535	0.00%
2022/04/12	0	0.00	2	217.00	215.00	-2	30,631	-0.01%
2022/04/11	8.3	220.47	5	216.60	213.50	3.2	30,835	0.01%
2022/04/08	7	228.93	3	230.50	231.00	4	30,643	0.01%
2022/04/07	7	230.86	7	229.86	227.00	0	30,609	0.00%
2022/04/06	12.2	233.14	12.3	232.00	230.50	-0.1	30,340	0.00%
2022/04/01	10.2	243.78	10.1	243.95	243.50	0.1	30,397	0.00%
2022/03/31	11	245.91	13	247.46	249.00	-2	30,462	-0.01%
2022/03/30	7.2	249.15	8	249.25	248.50	-0.9	31,026	0.00%
2022/03/29	9.1	242.99	6	245.58	244.00	3.1	30,997	0.01%
2022/03/28	7.1	241.06	8	240.69	241.00	-0.9	30,908	0.00%
2022/03/25	6.3	242.77	9.2	241.76	246.00	-3	30,920	-0.01%
2022/03/24	3	238.33	7.3	237.45	238.50	-4.3	31,276	-0.01%
2022/03/23	3	238.17	5	238.30	239.00	-2	31,287	-0.01%
2022/03/22	5.1	228.84	4.1	227.88	232.00	1	31,155	0.00%
2022/03/21	23.2	223.85	25	225.88	226.00	-1.9	31,103	-0.01%
2022/03/18	5	220.20	3	219.00	219.50	2	31,121	0.01%
2022/03/17	16	225.00	5.3	224.25	225.50	10.7	31,208	0.03%
2022/03/16	6	218.82	12	215.00	212.50	-6	31,179	-0.02%
2022/03/15	5.2	217.54	7	221.50	217.50	-1.8	31,113	-0.01%
2022/03/14	6.1	226.88	5	229.20	225.00	1.1	31,009	0.00%
2022/03/11	8.2	235.45	6	236.67	235.50	2.2	30,728	0.01%
2022/03/10	7.5	238.34	12.1	239.76	241.00	-4.6	30,780	-0.01%
2022/03/09	6.1	224.81	7	225.57	227.00	-0.9	30,999	0.00%
2022/03/08	12.1	219.86	12	223.33	216.00	0.1	30,961	0.00%
2022/03/07	5.1	225.17	3	224.17	222.00	2.1	31,407	0.01%
2022/03/04	17	247.47	17	247.85	245.00	0	31,477	0.00%
2022/03/03	11.2	250.56	10.2	248.51	246.00	1	31,984	0.00%
2022/03/02	9.2	247.47	13.3	246.75	250.00	-4.1	32,633	-0.01%
2022/03/01	25.1	250.48	19	248.58	246.50	6.1	32,721	0.02%
2022/02/25	23	256.57	25.1	257.28	254.00	-2.1	32,163	-0.01%
2022/02/24	13	244.35	13.4	244.12	243.00	-0.4	31,324	0.00%
2022/02/23	11.4	237.02	8	236.81	240.50	3.4	30,098	0.01%
2022/02/21	6	237.92	6	238.00	237.50	0	29,981	0.00%
2022/02/18	15	241.70	20.1	242.18	242.00	-5.1	29,739	-0.02%
2022/02/17	14.1	234.37	11	234.95	234.50	3.1	29,288	0.01%
2022/02/16	5.1	232.65	8.1	233.32	233.50	-3	29,726	-0.01%
2022/02/15	3	223.00	5	225.20	222.50	-2	29,955	-0.01%
2022/02/14	3	217.33	6	217.42	217.50	-3	30,312	-0.01%
2022/02/11	5	222.40	5.1	222.71	222.00	-0.1	30,787	0.00%
2022/02/10	8.1	218.99	4	219.63	217.50	4.1	31,135	0.01%
2022/02/09	3	217.67	17	215.21	221.50	-14	31,084	-0.05%
2022/02/08	10	204.70	9	205.00	205.50	1	31,235	0.00%
2022/02/07	2	202.00	2	204.50	203.00	0	31,609	0.00%
2022/01/26	3.1	200.98	1.1	201.91	200.00	2	32,474	0.01%
2022/01/25	9	201.61	9	202.11	200.50	0	33,702	0.00%
2022/01/24	9	203.72	12	199.75	207.00	-3	34,432	-0.01%
2022/01/21	16	209.66	7	206.21	201.00	9	35,464	0.03%
2022/01/20	5	218.70	7	216.50	222.00	-2	36,943	-0.01%
2022/01/19	8	215.62	3	215.83	215.50	5	37,518	0.01%
2022/01/18	4	222.63	8	224.56	222.00	-4	38,503	-0.01%
2022/01/17	9	222.22	3	222.83	221.50	6	39,119	0.02%
2022/01/14	6	215.92	10	215.15	220.00	-4	39,465	-0.01%
2022/01/13	12	217.92	11	217.91	218.00	1	39,962	0.00%
2022/01/12	6	213.33	9	215.28	216.00	-3	41,611	-0.01%
2022/01/11	6.6	208.50	5	209.90	208.50	1.6	42,418	0.00%
2022/01/10	16.1	211.01	15	213.13	209.50	1.1	42,602	0.00%
2022/01/07	12.2	217.24	11	216.95	217.50	1.2	42,644	0.00%
2022/01/06	17.1	222.42	9	224.61	221.00	8.1	42,499	0.02%
2022/01/05	17	232.76	11	235.23	230.00	6	42,443	0.01%
2022/01/04	8	235.56	10	235.65	237.00	-2	42,333	0.00%
2022/01/03	17	233.18	11	237.36	231.00	6	42,224	0.01%
2021/12/30	18	233.75	18	231.78	231.00	0	42,145	0.00%
2021/12/29	9.1	235.66	3	235.00	233.00	6.1	42,103	0.01%
2021/12/28	4	239.25	11	239.05	239.00	-7	42,363	-0.02%
2021/12/27	13	239.31	9	239.00	236.00	4	42,571	0.01%
2021/12/24	7	239.00	9	238.00	239.00	-2	42,333	0.00%
2021/12/23	11.1	236.82	15	236.20	240.00	-3.9	42,380	-0.01%
2021/12/22	15	225.87	17	225.76	227.50	-2	41,890	0.00%
2021/12/21	8	220.25	10	219.90	222.50	-2	41,888	0.00%
2021/12/20	14	219.57	12	223.04	218.00	2	42,008	0.00%
2021/12/17	22	223.66	15.1	221.01	222.00	6.9	41,913	0.02%
2021/12/16	8	222.88	8	223.94	225.00	0	41,271	0.00%
2021/12/15	4	222.00	15	219.47	221.50	-11	41,202	-0.03%
2021/12/14	8	216.25	2.1	218.67	216.00	5.9	41,149	0.01%
2021/12/13	14.1	221.11	6	222.33	220.50	8.1	41,250	0.02%
2021/12/10	7	221.36	16	222.03	224.50	-9	41,011	-0.02%
2021/12/09	19	222.16	12	223.21	218.00	7	40,704	0.02%
2021/12/08	6	221.67	15	222.23	221.00	-9	40,307	-0.02%
2021/12/07	13	218.27	8	221.69	216.50	5	40,093	0.01%
2021/12/06	7	218.64	11	218.50	219.00	-4	39,898	-0.01%
2021/12/03	4	214.75	6.1	215.10	217.50	-2.1	40,230	-0.01%
2021/12/02	30.5	221.88	27	216.98	213.00	3.5	40,435	0.01%
2021/12/01	10.1	223.17	4	222.38	223.50	6.1	40,183	0.02%
2021/11/30	46	225.35	50.5	224.90	228.00	-4.5	40,365	-0.01%
2021/11/29	14.1	209.59	14	208.00	213.00	0.1	39,603	0.00%
2021/11/26	22.1	206.36	20.2	206.15	207.50	1.9	39,141	0.00%
2021/11/25	9	207.50	18	206.72	210.50	-9	38,392	-0.02%
2021/11/24	10	197.90	9.3	199.41	198.50	0.7	37,769	0.00%
2021/11/23	2	195.75	7.1	197.63	197.00	-5.1	37,719	-0.01%
2021/11/22	2	193.25	2	191.00	196.00	0	37,712	0.00%
2021/11/19	4	195.25	7	195.43	195.50	-3	37,944	-0.01%
2021/11/18	8.1	191.86	5.1	192.42	192.50	3	37,931	0.01%
2021/11/17	1	195.00	3	196.50	198.00	-2	37,752	-0.01%
2021/11/16	12	194.96	16	195.81	195.00	-4	37,770	-0.01%
2021/11/15	28	200.84	15.1	201.76	196.00	12.9	37,550	0.03%
2021/11/12	8.1	200.09	16	200.75	202.00	-7.9	37,218	-0.02%
2021/11/11	19	197.26	21.1	197.99	195.00	-2.1	36,710	-0.01%
2021/11/10	5	199.10	16.1	197.20	199.50	-11.1	36,293	-0.03%
2021/11/09	15	194.47	20	195.18	192.50	-5	36,056	-0.01%
2021/11/08	6.1	189.10	5	189.30	190.00	1.1	35,453	0.00%
2021/11/05	10	188.65	30	186.92	195.00	-20	35,339	-0.06%
2021/11/04	10	191.95	25	192.82	190.00	-15	34,840	-0.04%
2021/11/03	37	187.51	40	186.61	187.50	-3	34,226	-0.01%
2021/11/02	36	194.63	47.3	194.37	196.00	-11.3	33,303	-0.03%
2021/11/01	38	191.63	25	193.52	189.00	13	32,188	0.04%
2021/10/29	37	183.62	41.5	184.13	190.00	-4.5	31,402	-0.01%
2021/10/28	82	177.90	64.1	177.77	178.50	17.9	30,448	0.06%
2021/10/27	6	168.00	22	170.46	171.50	-16	28,531	-0.06%
2021/10/26	35	155.84	34.1	155.89	156.00	0.9	28,742	0.00%
2021/10/25	17	149.26	29.3	148.82	150.50	-12.3	29,124	-0.04%
2021/10/22	8.1	144.25	12	145.04	143.50	-3.9	29,002	-0.01%
2021/10/21	40	145.29	17	143.77	142.00	23	28,860	0.08%
2021/10/20	32.1	146.12	28.2	146.59	145.50	3.9	28,646	0.01%
2021/10/19	29	136.14	24.1	137.81	141.50	4.9	27,469	0.02%
2021/10/18	20	130.13	28	129.14	129.00	-8	27,003	-0.03%
2021/10/15	9	127.00	11	122.55	126.00	-2	27,093	-0.01%
2021/10/14	10	117.10	17	118.06	117.00	-7	26,922	-0.03%
2021/10/13	9.4	118.16	1	119.00	116.00	8.4	26,806	0.03%
2021/10/12	7.3	125.53	0	0.00	124.00	7.3	26,618	0.03%
2021/10/08	2	129.00	9	128.50	130.00	-7	26,985	-0.03%
2021/10/07	7	124.79	10	125.90	126.50	-3	27,350	-0.01%
2021/10/06	5	123.40	0	0.00	121.50	5	27,579	0.02%
2021/10/05	5	125.80	10	125.20	125.50	-5	28,182	-0.02%
2021/10/04	8.1	123.32	6.2	124.59	122.50	1.9	28,552	0.01%
2021/10/01	7.5	128.51	3	127.17	127.50	4.5	29,957	0.01%
2021/09/30	6.1	130.73	5	131.10	132.00	1.1	30,758	0.00%
2021/09/29	2.7	131.48	1	133.00	131.00	1.7	30,847	0.01%
2021/09/28	6	132.91	7	133.93	137.00	-1	31,223	0.00%
2021/09/27	7.4	138.42	6	138.83	138.00	1.4	31,120	0.00%
2021/09/24	6	143.00	4	144.75	143.00	2	31,299	0.01%
2021/09/23	26	143.50	22	144.48	142.00	4	31,283	0.01%
2021/09/22	14	141.46	3	143.50	141.00	11	31,298	0.04%
2021/09/17	2.1	144.26	4.2	145.88	147.50	-2.1	31,413	-0.01%
2021/09/16	6	145.17	12.1	145.45	145.50	-6.1	31,702	-0.02%
2021/09/15	7	141.86	3	143.00	141.50	4	32,148	0.01%
2021/09/14	11	143.82	8	144.56	142.50	3	32,906	0.01%
2021/09/13	0	0.00	1	144.00	144.50	-1	34,201	0.00%
2021/09/10	0	0.00	4	143.88	145.50	-4	34,822	-0.01%
2021/09/09	24.1	143.33	23	143.98	144.00	1.1	35,693	0.00%
2021/09/08	27.3	142.23	6	141.08	143.00	21.3	36,309	0.06%
2021/09/07	33	149.62	35	148.16	148.50	-2	36,278	-0.01%
2021/09/06	28	154.29	31	155.37	154.50	-3	36,028	-0.01%
2021/09/03	16	151.09	27.4	150.47	155.00	-11.4	36,071	-0.03%
2021/09/02	16	149.50	17	148.62	147.50	-1	36,138	0.00%
2021/09/01	33	149.45	41.7	148.01	148.50	-8.7	36,936	-0.02%
2021/08/31	15	146.30	14	147.43	147.50	1	38,702	0.00%
2021/08/30	23	148.50	26	147.56	148.00	-3	40,199	-0.01%
2021/08/27	16	142.91	39.1	143.14	144.50	-23.1	40,642	-0.06%
2021/08/26	44	141.95	32	139.98	139.50	12	41,119	0.03%
2021/08/25	7	143.50	35.2	142.28	142.50	-28.2	41,272	-0.07%
2021/08/24	18	138.75	10	140.00	136.50	8	41,305	0.02%
2021/08/23	20	136.93	18.5	138.54	138.00	1.5	41,850	0.00%
2021/08/20	5	132.20	5	133.90	134.00	0	41,914	0.00%
2021/08/19	16	132.72	8	131.81	131.00	8	41,943	0.02%
2021/08/18	11	136.36	28	132.66	138.00	-17	41,982	-0.04%
2021/08/17	15	132.33	3	128.67	128.50	12	42,183	0.03%
2021/08/16	7.2	133.01	12	135.58	136.50	-4.8	42,389	-0.01%
2021/08/13	16.7	135.67	5	136.70	135.00	11.7	42,727	0.03%
2021/08/12	1.2	139.75	3	140.83	142.00	-1.8	42,740	0.00%
2021/08/11	11.1	137.27	3	138.17	138.50	8.1	42,965	0.02%
2021/08/10	7.1	140.71	8.4	142.48	141.00	-1.3	43,419	0.00%
2021/08/09	5	145.10	4	146.13	145.00	1	43,941	0.00%
2021/08/06	16.7	146.27	2	145.50	146.00	14.7	44,561	0.03%
2021/08/05	21	148.74	31	149.94	148.50	-10	44,987	-0.02%
2021/08/04	25	148.08	13	148.54	147.00	12	45,362	0.03%
2021/08/03	19.1	147.43	34	148.82	150.00	-15	45,466	-0.03%
2021/08/02	11	145.86	6	146.00	145.50	5	45,164	0.01%
2021/07/30	66.3	147.55	48	146.71	146.00	18.3	45,517	0.04%
2021/07/29	34	150.37	45.4	148.22	151.50	-11.4	45,311	-0.03%
2021/07/28	18.6	133.76	15	133.23	138.00	3.6	44,177	0.01%
2021/07/27	26.1	141.73	5	141.40	142.00	21.1	44,252	0.05%
2021/07/26	2	143.25	42	144.67	146.00	-40	44,447	-0.09%
2021/07/23	42.1	142.83	11	145.73	139.50	31.1	45,863	0.07%
2021/07/22	6.9	143.96	32	144.03	146.50	-25.1	45,892	-0.05%
2021/07/21	26	141.54	21	144.69	137.50	5	45,871	0.01%
2021/07/20	13	141.54	14.3	142.84	141.50	-1.3	46,677	0.00%
2021/07/19	11	141.68	14.2	144.09	142.00	-3.2	46,741	-0.01%
2021/07/16	21	143.40	8	142.75	143.50	13	46,909	0.03%
2021/07/15	27	143.11	15	143.53	143.50	12	46,916	0.03%
2021/07/14	7	140.93	25.1	141.29	143.00	-18.1	46,657	-0.04%
2021/07/13	16.5	139.70	14	140.95	136.00	2.5	46,685	0.01%
2021/07/12	41.3	142.84	24	143.38	140.50	17.3	46,350	0.04%
2021/07/09	21	141.26	18	141.50	142.50	3	45,699	0.01%
2021/07/08	29.4	143.54	24	143.02	141.00	5.4	45,170	0.01%
2021/07/07	20	137.13	34.4	137.54	137.00	-14.4	43,617	-0.03%
2021/07/06	13.1	132.54	17	134.15	132.50	-3.9	42,823	-0.01%
2021/07/05	23.8	132.55	28	133.04	132.00	-4.2	42,622	-0.01%
2021/07/02	4	127.50	12.5	126.10	126.50	-8.5	42,212	-0.02%
2021/07/01	21.1	124.33	6	123.17	123.50	15.1	42,277	0.04%
2021/06/30	5	128.90	6	128.83	129.00	-1	42,027	0.00%
2021/06/29	10	128.40	5	129.50	127.50	5	42,316	0.01%
2021/06/28	9.1	128.28	12	127.54	129.00	-2.9	42,459	-0.01%
2021/06/25	16.6	128.86	14	129.07	127.50	2.6	43,049	0.01%
2021/06/24	24.1	132.43	17	132.24	131.00	7.1	42,902	0.02%
2021/06/23	32	134.30	20	133.58	132.00	12	42,736	0.03%
2021/06/22	34.1	136.86	35.5	137.01	134.50	-1.4	42,414	0.00%
2021/06/21	20	131.93	10	131.50	131.00	10	41,300	0.02%
2021/06/18	13	133.73	11	133.59	130.00	2	40,949	0.00%
2021/06/17	8	133.00	35.4	129.36	134.00	-27.4	40,204	-0.07%
2021/06/16	23.4	129.49	8	128.81	126.00	15.4	39,790	0.04%
2021/06/15	3	127.50	6	126.58	127.00	-3	39,540	-0.01%
2021/06/11	26.5	125.57	15.1	125.14	124.50	11.4	39,293	0.03%
2021/06/10	9	127.83	67	127.19	129.00	-58	38,866	-0.15%
2021/06/09	8.1	127.28	12	128.88	127.00	-3.9	38,364	-0.01%
2021/06/08	86	128.51	51	128.35	125.50	35	37,625	0.09%
2021/06/07	46.5	121.06	49	123.01	127.50	-2.5	35,915	-0.01%
2021/06/04	42	117.69	19	118.26	117.50	23	34,528	0.07%
2021/06/03	4	115.88	24	115.83	121.50	-20	34,260	-0.06%
2021/06/02	21	110.36	14	110.96	110.50	7	33,571	0.02%
2021/06/01	20	112.90	20.2	113.19	113.00	-0.2	33,590	0.00%
2021/05/31	5	110.10	10	110.00	112.50	-5	33,698	-0.01%
2021/05/28	5	104.50	4	104.75	104.50	1	33,554	0.00%
2021/05/27	5	100.50	1	102.00	101.00	4	33,888	0.01%
2021/05/26	6	104.50	4	104.75	103.00	2	34,331	0.01%
2021/05/25	8.2	106.21	22	106.75	105.50	-13.8	35,061	-0.04%
2021/05/24	14	101.56	10.5	101.67	103.50	3.5	36,108	0.01%
2021/05/21	6	98.20	16.3	98.45	100.50	-10.3	37,302	-0.03%
2021/05/20	5	95.06	6	94.73	94.60	-1	37,401	0.00%
2021/05/19	6.2	98.83	4.2	98.09	98.10	2	37,295	0.01%
2021/05/18	16	98.60	20	98.46	99.70	-4	37,232	-0.01%
2021/05/17	17	94.94	14	96.22	93.10	3	37,215	0.01%
2021/05/14	16.5	98.04	13	98.99	95.00	3.5	37,677	0.01%
2021/05/13	0.2	95.15	9	92.17	94.60	-8.8	38,375	-0.02%
2021/05/12	7.1	92.91	4	90.98	91.20	3.1	38,151	0.01%
2021/05/11	5	97.88	19	98.09	96.40	-14	37,916	-0.04%
2021/05/10	4	103.00	1	108.00	101.50	3	37,896	0.01%
2021/05/07	31	106.58	10	108.05	106.50	21	37,982	0.06%
2021/05/06	23	105.13	18.7	104.33	106.50	4.3	37,971	0.01%
2021/05/05	10	104.65	9	100.86	99.00	1	37,700	0.00%
2021/05/04	9	103.50	8	105.31	104.50	1	37,873	0.00%
2021/05/03	23	114.61	23	111.78	109.50	0	37,914	0.00%
2021/04/29	42	116.13	28	117.86	115.00	14	38,351	0.04%
2021/04/28	3	109.83	9	112.22	112.50	-6	36,899	-0.02%
2021/04/27	10.2	101.80	14	102.07	102.50	-3.8	36,684	-0.01%
2021/04/26	42	98.70	68	98.35	99.80	-26	36,282	-0.07%
2021/04/23	11	93.61	31.6	93.65	94.20	-20.6	35,756	-0.06%
2021/04/22	10	91.44	8	91.90	90.80	2	36,308	0.01%
2021/04/21	18.5	93.27	1	92.70	92.60	17.5	36,378	0.05%
2021/04/20	4	93.13	15.1	93.81	93.30	-11.1	37,309	-0.03%
2021/04/19	0	0.00	13	93.22	93.20	-13	38,595	-0.03%
2021/04/16	8.1	89.84	4	90.05	90.10	4.1	38,726	0.01%
2021/04/14	18	86.54	1	87.30	87.50	17	39,642	0.04%
2021/04/13	0.5	89.00	0	0.00	88.00	0.5	41,201	0.00%
2021/04/12	9	90.64	3	89.70	89.60	6	42,270	0.01%
2021/04/09	11	91.62	11	92.82	91.70	0	43,353	0.00%
2021/04/08	0	0.00	27	92.26	92.90	-27	43,479	-0.06%
2021/04/07	11	91.61	1	94.10	91.40	10	43,664	0.02%
2021/04/06	0.2	93.00	8	93.14	93.10	-7.8	43,839	-0.02%
2021/04/01	30.3	92.88	28	91.93	91.60	2.3	43,770	0.01%
2021/03/31	12	91.67	23	91.77	91.50	-11	43,520	-0.03%
2021/03/30	37	92.98	30.2	92.99	91.20	6.8	43,491	0.02%
2021/03/29	28	90.08	24	89.75	89.80	4	43,283	0.01%
2021/03/26	9.3	88.39	16	88.44	89.90	-6.8	43,297	-0.02%
2021/03/25	7	86.61	0	0.00	85.90	7	43,389	0.02%
2021/03/24	2	88.70	2	88.60	87.90	0	43,405	0.00%
2021/03/23	2.2	87.87	0	0.00	88.00	2.2	44,490	0.00%
2021/03/22	9.2	87.86	1	87.80	87.70	8.2	45,900	0.02%
2021/03/19	5	89.66	1	91.20	89.00	4	46,716	0.01%
2021/03/17	2	91.25	0	0.00	90.90	2	47,115	0.00%
2021/03/16	12	91.59	10	91.00	90.70	2	47,263	0.00%
2021/03/12	56.5	92.42	30	93.69	91.50	26.5	47,867	0.06%
2021/03/11	3	90.73	23	92.15	92.90	-20	47,966	-0.04%
2021/03/10	6	88.97	7	89.09	88.70	-1	48,491	0.00%
2021/03/09	32.1	87.15	4	88.25	86.60	28.1	48,790	0.06%
2021/03/08	5	90.92	0	0.00	90.20	5	48,940	0.01%
2021/03/05	3	90.73	1	92.00	91.20	2	50,104	0.00%
2021/03/04	17	92.49	26	91.35	92.70	-9	52,442	-0.02%
2021/03/03	9.4	91.33	9	91.94	91.80	0.4	53,757	0.00%
2021/03/02	21.1	95.77	5	96.08	94.30	16.1	55,577	0.03%
2021/02/26	3.7	97.13	7	97.29	97.50	-3.4	56,057	-0.01%
2021/02/25	31	97.17	21	97.32	95.60	10	56,942	0.02%
2021/02/24	40	99.73	37.5	100.83	97.00	2.5	57,015	0.00%
2021/02/23	17	99.56	31.5	99.44	99.60	-14.5	55,581	-0.03%
2021/02/22	4	95.25	15	95.49	95.40	-11	54,311	-0.02%
2021/02/19	4.5	92.02	2.1	92.44	91.60	2.5	53,977	0.00%
2021/02/18	4	91.63	5	91.38	91.60	-1	54,251	0.00%
2021/02/17	11	91.62	8	91.61	91.60	3	54,421	0.01%
2021/02/05	9.6	85.61	14	86.71	89.70	-4.5	54,179	-0.01%
2021/02/04	39	84.61	25	83.80	84.10	14	53,694	0.03%
2021/02/03	6	86.42	0	0.00	86.30	6	53,575	0.01%
2021/02/02	1	87.60	13	88.82	88.70	-12	54,535	-0.02%
2021/02/01	3	85.60	17	86.69	85.80	-14	54,538	-0.03%
2021/01/29	10	87.83	2	88.25	86.50	8	55,129	0.01%
2021/01/28	17	88.62	3	88.63	88.10	14	55,493	0.03%
2021/01/27	5	92.82	9	92.54	92.60	-4	55,971	-0.01%
2021/01/26	25	95.62	10	96.78	94.00	15	56,395	0.03%
2021/01/25	11	96.88	15	97.47	95.70	-4	57,058	-0.01%
2021/01/22	25	100.82	7	98.21	101.00	18	57,884	0.03%
2021/01/21	9	94.18	28	94.44	95.60	-19	59,732	-0.03%
2021/01/20	8	92.81	2	93.80	92.40	6	61,407	0.01%
2021/01/19	1	96.50	6	96.30	96.40	-5	61,789	-0.01%
2021/01/18	25	95.62	15	95.54	95.00	10	61,976	0.02%
2021/01/15	7	98.71	11	99.13	100.00	-4	61,555	-0.01%
2021/01/14	2	96.80	3.8	98.01	96.70	-1.8	61,284	0.00%
2021/01/13	18	99.58	14	99.31	97.60	4	61,781	0.01%
2021/01/12	16.7	96.96	48	97.79	99.40	-31.3	61,431	-0.05%
2021/01/11	13.1	93.27	17.2	93.32	94.90	-4.1	60,811	-0.01%
2021/01/08	5	90.20	36	89.80	90.20	-31	61,011	-0.05%
2021/01/07	12	92.87	14	92.93	92.10	-2	61,312	0.00%
2021/01/06	65	94.95	33	95.51	91.10	32	61,376	0.05%
2021/01/05	6	90.95	19	92.46	94.30	-13	60,159	-0.02%
2021/01/04	33	91.46	47	91.29	90.50	-14	60,302	-0.02%
2020/12/31	13	87.22	11	87.27	87.40	2	60,960	0.00%
2020/12/30	11.2	86.99	24	87.28	86.90	-12.8	61,035	-0.02%
2020/12/29	11	85.35	17	86.01	85.70	-6	61,404	-0.01%
2020/12/28	4	84.55	2	84.40	85.30	2	61,824	0.00%
2020/12/25	6	83.83	3	84.87	84.00	3	62,192	0.00%
2020/12/24	32	84.79	0	0.00	84.50	32	63,048	0.05%
2020/12/23	0	0.00	80	85.80	86.20	-80	63,601	-0.13%
2020/12/22	20	83.81	26	84.38	82.10	-6	63,628	-0.01%
2020/12/21	36	84.02	9	83.06	84.40	27	63,914	0.04%
2020/12/18	13	86.40	5	86.76	85.60	8	63,587	0.01%
2020/12/17	91	86.50	71	87.44	86.00	20	63,837	0.03%
2020/12/16	82	87.33	97	88.25	86.70	-15	63,035	-0.02%
2020/12/15	3	85.20	22	85.34	85.80	-19	61,831	-0.03%
2020/12/14	6	83.40	13	83.29	83.80	-7	61,512	-0.01%
2020/12/11	8	82.54	15	83.41	81.60	-7	61,773	-0.01%
2020/12/10	3	82.33	0	0.00	82.20	3	62,338	0.00%
2020/12/09	30	83.69	9	83.33	83.20	21	62,771	0.03%
2020/12/08	2	82.85	13	83.60	84.50	-11	62,827	-0.02%
2020/12/07	12	81.75	7	82.26	82.00	5	62,863	0.01%
2020/12/04	14	81.79	20.4	81.82	81.30	-6.4	62,840	-0.01%
2020/12/03	26	84.15	11	83.97	83.70	15	62,580	0.02%
2020/12/02	27	85.40	11	86.10	85.20	16	63,063	0.03%
2020/12/01	24	85.63	15	85.81	84.70	9	63,151	0.01%
2020/11/30	9	91.76	12	92.23	89.90	-3	62,581	0.00%
2020/11/27	43	90.51	44	90.81	90.40	-1	60,742	0.00%
2020/11/26	54	86.46	80	86.98	89.60	-26	60,438	-0.04%
2020/11/25	66	83.99	60	83.16	83.10	6	58,650	0.01%
2020/11/24	100	82.00	118	81.84	82.00	-18	58,605	-0.03%	大賣/
2020/11/23	29	77.98	14	78.26	78.70	15	57,910	0.03%
2020/11/20	21	74.82	22	75.30	75.70	-1	57,502	0.00%
2020/11/19	14	75.32	9	75.71	74.90	5	58,172	0.01%
2020/11/18	2	75.20	22	75.27	75.50	-20	59,352	-0.03%
2020/11/17	11	75.31	6	75.50	74.60	5	61,134	0.01%
2020/11/16	50	74.33	42	74.54	74.60	8	62,521	0.01%
2020/11/13	1	71.70	4	73.10	74.10	-3	63,706	0.00%
2020/11/12	25	74.11	27	74.47	72.60	-2	64,521	0.00%
2020/11/11	44	73.89	28	73.69	74.30	16	65,185	0.02%
2020/11/10	32	71.85	30	71.74	71.50	2	66,517	0.00%
2020/11/09	4	69.68	3	69.50	69.50	1	69,019	0.00%
2020/11/06	21	70.21	23	70.36	68.80	-2	71,463	0.00%
2020/11/05	16	68.92	19	69.15	68.80	-3	72,740	0.00%
2020/11/04	13.3	67.01	15	67.49	68.80	-1.7	72,944	0.00%
2020/11/03	18.1	66.38	16	66.81	66.30	2.1	72,802	0.00%
2020/11/02	43	66.59	34.1	66.41	65.20	9	73,546	0.01%
2020/10/30	22.1	68.55	25	68.92	68.20	-3	74,091	0.00%
2020/10/29	64	68.57	114	68.25	67.90	-50	73,573	-0.07%	大賣/
2020/10/28	39	77.28	50	75.06	74.90	-11	71,088	-0.02%
2020/10/27	37	82.96	42	82.04	81.60	-5	70,088	-0.01%
2020/10/26	43	84.15	57	84.50	85.40	-14	70,887	-0.02%
2020/10/23	14	85.61	5	85.38	85.10	9	71,376	0.01%
2020/10/22	20	86.47	25	86.18	87.30	-5	72,429	-0.01%
2020/10/21	43	87.71	19	86.60	86.40	24	72,400	0.03%
2020/10/20	43	86.55	58	86.45	88.00	-15	71,906	-0.02%
2020/10/19	59	86.29	49	86.34	85.50	10	71,528	0.01%
2020/10/16	26	85.30	27	86.43	83.70	-1	71,336	0.00%
2020/10/15	30	85.94	20	86.25	85.50	10	71,712	0.01%
2020/10/14	32	86.01	32	86.15	85.60	0	71,470	0.00%
2020/10/13	17	85.02	23	83.76	85.50	-6	71,194	-0.01%
2020/10/12	29	86.01	21	85.59	85.20	8	70,769	0.01%
2020/10/08	39	83.33	60	83.01	84.80	-21	69,865	-0.03%
2020/10/07	16	78.98	24	78.42	79.00	-8	68,398	-0.01%
2020/10/06	23	78.16	34	78.26	77.70	-11	68,258	-0.02%
2020/10/05	13	77.30	18	76.14	78.20	-5	67,908	-0.01%
2020/09/30	36	74.27	29	74.17	74.40	7	67,513	0.01%
2020/09/29	23	75.64	8	76.15	74.10	15	67,447	0.02%
2020/09/28	22	76.68	22	75.56	77.50	0	67,495	0.00%
2020/09/25	14	73.04	13	73.37	72.50	1	68,043	0.00%
2020/09/24	28	75.41	30	74.00	73.80	-2	68,601	0.00%
2020/09/23	17	77.82	15	77.54	77.30	2	68,536	0.00%
2020/09/22	26	77.57	12	77.15	77.40	14	69,533	0.02%
2020/09/21	11	78.87	15	78.61	78.90	-4	70,822	-0.01%
2020/09/18	15	78.81	16	78.97	78.20	-1	70,780	0.00%
2020/09/17	8	79.05	23	78.91	80.20	-15	71,756	-0.02%
2020/09/16	29	77.81	30	77.96	77.90	-1	71,586	0.00%
2020/09/15	53	77.19	71	77.77	76.30	-18	71,361	-0.03%
2020/09/14	5	74.62	16	74.98	76.00	-11	70,461	-0.02%
2020/09/11	34	72.10	47	72.64	72.30	-13	70,578	-0.02%
2020/09/10	25	73.01	19	72.72	72.90	6	70,539	0.01%
2020/09/09	16	72.83	4	73.30	73.90	12	70,631	0.02%
2020/09/08	7	73.13	34	73.26	73.20	-27	70,710	-0.04%
2020/09/07	18	73.55	19	73.12	72.10	-1	70,942	0.00%
2020/09/04	34	76.11	9	76.00	75.70	25	71,624	0.03%
2020/09/03	9	78.77	19	78.95	78.60	-10	72,189	-0.01%
2020/09/02	39	76.41	57	76.67	76.80	-18	71,634	-0.03%
2020/09/01	43	75.99	60	75.43	77.40	-17	71,278	-0.02%
2020/08/31	26	74.95	7	75.31	73.60	19	70,230	0.03%
2020/08/28	64	75.79	45	74.74	74.50	19	70,159	0.03%
2020/08/27	22	78.76	9	78.68	77.30	13	69,615	0.02%
2020/08/26	34	78.87	43	79.60	79.60	-9	70,441	-0.01%
2020/08/25	64	79.76	60	79.60	78.70	4	71,019	0.01%
2020/08/24	31	77.97	19	78.48	79.20	12	70,251	0.02%
2020/08/21	52	81.15	60	81.30	80.60	-8	69,177	-0.01%
2020/08/20	38	83.20	22	83.11	79.70	16	67,258	0.02%
2020/08/19	44	87.49	30	87.63	88.50	14	65,728	0.02%
2020/08/18	10	84.56	10	84.36	84.10	0	64,433	0.00%
2020/08/17	55	84.20	64	83.20	83.00	-9	63,683	-0.01%
2020/08/14	112	83.09	125	82.84	85.00	-13	62,732	-0.02%	大買/大賣/
2020/08/13	177	88.38	100	88.77	80.60	77	60,857	0.13%	大買/
2020/08/12	129	85.20	152	85.31	89.00	-23	58,690	-0.04%	大買/大賣/
2020/08/11	157	80.56	109	80.83	81.60	48	56,951	0.08%	大買/大賣/
2020/08/10	56	77.22	47	76.62	76.00	9	55,194	0.02%
2020/08/07	18	75.67	24	75.66	75.50	-6	54,697	-0.01%
2020/08/06	104	75.53	95	75.84	76.10	9	54,167	0.02%	大買/
2020/08/05	86	71.19	90	71.56	73.70	-4	52,876	-0.01%
2020/08/04	29	66.39	67	65.23	67.00	-38	51,476	-0.07%
2020/08/03	12	63.98	6	64.00	63.40	6	51,017	0.01%
2020/07/31	83	63.24	85	63.52	64.30	-2	51,372	0.00%
2020/07/30	49	61.99	61	62.11	62.90	-12	50,629	-0.02%
2020/07/29	27	59.27	34	58.93	59.00	-7	49,351	-0.01%
2020/07/28	25	58.42	89	58.77	59.40	-64	48,793	-0.13%
2020/07/27	7	56.69	16	56.41	56.50	-9	48,176	-0.02%
2020/07/24	14	54.94	16	54.46	54.70	-2	49,017	0.00%
2020/07/23	9	56.73	2	56.35	56.30	7	49,234	0.01%
2020/07/22	7	56.29	3	56.50	56.50	4	49,184	0.01%
2020/07/21	12	56.11	17	56.25	56.60	-5	48,638	-0.01%
2020/07/20	6	52.93	12	52.59	53.40	-6	47,666	-0.01%
2020/07/17	7	51.24	1	51.00	50.80	6	47,414	0.01%
2020/07/16	9	52.28	0	0.00	52.40	9	47,493	0.02%
2020/07/15	6	53.57	5	51.92	51.80	1	47,550	0.00%
2020/07/14	33	52.69	22	52.72	52.20	11	47,732	0.02%
2020/07/13	12	54.58	3	55.43	53.90	9	47,803	0.02%
2020/07/10	13	54.42	23	55.23	54.40	-10	48,323	-0.02%
2020/07/09	18	56.81	36	56.71	56.50	-18	48,738	-0.04%
2020/07/08	11	56.35	1	56.30	56.30	10	49,117	0.02%
2020/07/07	34	55.93	30	55.84	55.90	4	48,970	0.01%
2020/07/06	31	56.33	42	56.79	57.30	-11	48,832	-0.02%
2020/07/03	9	51.72	12	52.06	53.50	-3	48,232	-0.01%
2020/07/02	7	50.27	28	50.32	50.80	-21	47,947	-0.04%
2020/07/01	28	50.14	18	50.20	49.45	10	47,983	0.02%
2020/06/30	15	48.98	27	48.99	50.10	-12	47,110	-0.03%
2020/06/29	15	46.71	13	46.87	46.30	2	46,253	0.00%
2020/06/24	97	47.48	55	47.23	47.00	42	46,104	0.09%
2020/06/23	29	46.34	17	46.16	46.10	12	45,327	0.03%
2020/06/22	27	45.93	47	45.94	45.85	-20	45,315	-0.04%
2020/06/19	10	45.82	3	45.93	45.95	7	45,664	0.02%
2020/06/18	11	45.32	26	45.38	45.75	-15	45,725	-0.03%
2020/06/17	32	45.13	13	45.18	45.00	19	45,501	0.04%
2020/06/16	4	45.09	46	45.09	45.00	-42	45,354	-0.09%
2020/06/15	7	44.03	2	44.53	44.00	5	45,893	0.01%
2020/06/12	24	45.04	10	44.73	44.80	14	45,967	0.03%
2020/06/11	40	45.71	34	45.44	44.65	6	45,829	0.01%
2020/06/10	19	44.79	46	45.14	45.20	-27	44,609	-0.06%
2020/06/09	19	43.56	21	43.49	43.30	-2	43,921	0.00%
2020/06/08	15	44.13	14	44.20	43.85	1	44,642	0.00%
2020/06/05	44	44.97	15	45.00	44.80	29	44,671	0.06%
2020/06/04	18	44.41	36	44.58	44.80	-18	44,895	-0.04%
2020/06/03	5	43.81	8	43.46	43.80	-3	44,819	-0.01%
2020/06/02	38	44.47	33	45.51	43.40	5	44,441	0.01%
2020/06/01	18	42.66	29	43.03	44.10	-11	43,713	-0.03%
2020/05/29	4	40.28	13	40.52	40.10	-9	42,868	-0.02%
2020/05/28	4	40.69	6	40.92	40.40	-2	43,321	0.00%
2020/05/27	14	40.07	17	40.21	39.90	-3	43,190	-0.01%
2020/05/26	5	40.42	5	40.02	40.00	0	43,422	0.00%
2020/05/25	59	38.68	28	39.13	39.40	31	43,314	0.07%
2020/05/22	61	39.44	65	39.60	39.15	-4	43,210	-0.01%
2020/05/21	5	40.55	7	40.33	40.75	-2	42,963	0.00%
2020/05/20	46	39.34	63	39.22	39.60	-17	42,730	-0.04%
2020/05/19	150	37.88	160	39.05	39.10	-10	42,249	-0.02%	大買/大賣/
2020/05/18	56	41.09	1	39.75	39.55	55	40,794	0.13%
2020/05/15	13	43.43	34	42.97	43.90	-21	39,772	-0.05%
2020/05/14	14	43.52	17	44.01	42.80	-3	39,458	-0.01%
2020/05/13	14	44.84	11	45.00	44.70	3	39,414	0.01%
2020/05/12	29	45.16	30	44.82	45.00	-1	39,518	0.00%
2020/05/11	41	45.26	43	45.59	44.95	-2	40,066	0.00%
2020/05/08	31	44.75	15	44.96	44.70	16	39,944	0.04%
2020/05/07	19	44.14	31	44.30	44.30	-12	39,895	-0.03%
2020/05/06	15	42.94	17	42.89	43.05	-2	39,295	-0.01%
2020/05/05	15	42.89	14	43.18	42.50	1	39,282	0.00%
2020/05/04	12	41.75	19	42.37	43.00	-7	39,354	-0.02%
2020/04/30	66	42.76	80	42.93	42.85	-14	39,758	-0.04%
2020/04/29	121	41.37	127	41.50	42.00	-6	39,510	-0.02%	大買/大賣/
2020/04/28	39	39.01	35	39.12	39.45	4	38,831	0.01%
2020/04/27	13	38.05	10	38.24	38.30	3	38,629	0.01%
2020/04/24	13	37.58	12	37.57	37.45	1	38,706	0.00%
2020/04/23	5	37.60	7	37.92	37.60	-2	38,911	-0.01%
2020/04/22	25	36.45	24	36.91	37.45	1	39,313	0.00%
2020/04/21	14	37.17	13	36.57	36.65	1	39,455	0.00%
2020/04/20	14	38.06	14	38.04	38.10	0	40,149	0.00%
2020/04/17	11	38.23	22	38.35	38.10	-11	40,384	-0.03%
2020/04/16	20	37.83	31	38.23	38.10	-11	40,082	-0.03%
2020/04/15	53	39.07	21	38.53	37.40	32	39,668	0.08%
2020/04/14	136	38.09	128	38.28	38.15	8	38,970	0.02%	大買/大賣/
2020/04/13	12	35.99	11	36.18	35.55	1	38,277	0.00%
2020/04/10	20	34.63	32	34.73	35.00	-12	37,686	-0.03%
2020/04/09	40	34.58	48	34.69	34.70	-8	37,724	-0.02%
2020/04/08	30	33.83	14	33.68	34.00	16	37,357	0.04%
2020/04/07	19	33.29	16	33.07	33.15	3	36,620	0.01%
2020/04/06	16	31.21	7	31.54	31.35	9	35,705	0.03%
2020/04/01	13	31.80	17	31.77	31.70	-4	35,234	-0.01%
2020/03/31	49	32.20	45	32.23	32.00	4	35,038	0.01%
2020/03/27	13	31.50	7	32.09	30.25	6	34,448	0.02%
2020/03/26	13	31.00	4	30.95	31.00	9	34,488	0.03%
2020/03/25	11	30.98	9	30.76	31.10	2	34,099	0.01%
2020/03/24	0	0.00	2	29.13	28.60	-2	33,725	-0.01%
2020/03/23	5	26.62	3	26.67	27.05	2	33,364	0.01%
2020/03/19	0	0.00	2	26.00	24.60	-2	33,038	-0.01%
2020/03/18	11	26.57	11	26.74	26.20	0	32,226	0.00%
2020/03/17	18	27.22	17	27.32	26.50	1	31,953	0.00%
2020/03/16	9	31.32	3	31.42	28.40	6	31,401	0.02%
2020/03/13	40	30.54	66	30.42	31.45	-26	31,149	-0.08%
2020/03/12	8	34.92	0	0.00	33.70	8	30,591	0.03%
2020/03/11	26	38.57	17	38.82	37.40	9	29,728	0.03%
2020/03/10	39	38.33	35	38.08	38.95	4	29,350	0.01%
2020/03/09	3	39.77	1	39.65	39.50	2	28,782	0.01%
2020/03/06	1	41.60	34	41.80	41.60	-33	28,629	-0.12%
2020/03/05	14	42.95	15	42.48	41.90	-1	29,206	0.00%
2020/03/04	11	41.47	10	41.95	41.40	1	28,573	0.00%
2020/03/03	5	41.96	5	42.15	41.45	0	28,765	0.00%
2020/03/02	2	38.50	3	39.17	39.25	-1	28,375	0.00%
2020/02/27	24	39.89	9	41.36	40.00	15	28,339	0.05%
2020/02/26	6	41.58	9	41.82	41.25	-3	28,229	-0.01%
2020/02/25	21	42.01	22	41.89	41.75	-1	28,242	0.00%
2020/02/24	8	41.89	13	41.93	42.45	-5	28,228	-0.02%
2020/02/21	9	42.20	11	42.12	41.70	-2	28,350	-0.01%
2020/02/20	7	42.46	4	42.13	42.00	3	28,511	0.01%
2020/02/19	54	41.58	75	41.62	41.75	-21	28,704	-0.07%
2020/02/18	20	41.45	1	41.10	41.10	19	29,215	0.07%
2020/02/17	27	41.26	21	41.06	41.35	6	29,396	0.02%
2020/02/14	22	42.10	11	42.08	41.50	11	29,899	0.04%
2020/02/13	34	42.32	25	42.08	42.05	9	30,681	0.03%
2020/02/12	19	42.72	38	42.46	42.85	-19	31,059	-0.06%
2020/02/11	10	40.00	3	40.28	40.30	7	30,346	0.02%
2020/02/10	6	36.66	3	39.42	39.85	3	30,380	0.01%
2020/02/07	6	39.56	1	39.35	38.90	5	30,561	0.02%
2020/02/06	13	39.98	11	40.21	40.20	2	30,529	0.01%
2020/02/05	8	40.04	7	39.84	39.15	1	30,330	0.00%
2020/02/04	1	39.50	1	39.30	40.25	0	29,924	0.00%
2020/02/03	0	0.00	1	35.65	36.75	-1	29,326	0.00%
2020/01/31	23	38.23	7	37.62	38.65	16	29,221	0.05%
2020/01/30	11	40.49	10	40.46	40.35	1	28,739	0.00%
2020/01/20	22	44.49	35	44.57	44.80	-13	28,516	-0.05%
2020/01/17	13	44.05	12	43.92	43.25	1	28,408	0.00%
2020/01/16	20	44.16	0	0.00	43.60	20	28,750	0.07%
2020/01/15	13	45.24	15	44.45	44.75	-2	28,458	-0.01%
2020/01/14	2	45.38	119	45.48	45.40	-117	29,106	-0.40%	大賣/鉅額交易
2020/01/13	1	43.90	14	43.64	43.90	-13	28,019	-0.05%
2020/01/10	0	0.00	3	41.65	42.40	-3	27,883	-0.01%
2020/01/09	3	41.02	0	0.00	41.05	3	28,095	0.01%
2020/01/08	1	40.90	3	40.73	40.45	-2	28,732	-0.01%
2020/01/07	2	41.58	0	0.00	41.30	2	29,020	0.01%
2020/01/06	5	41.57	0	0.00	41.35	5	29,488	0.02%
2020/01/03	1	42.70	0	0.00	42.50	1	29,657	0.00%
2020/01/02	0	0.00	3	43.28	43.60	-3	29,556	-0.01%
2019/12/31	0	0.00	2	41.98	42.00	-2	29,407	-0.01%
2019/12/30	2	41.80	2	41.85	41.80	0	29,720	0.00%
2019/12/27	1	41.60	8	41.63	41.65	-7	29,875	-0.02%
2019/12/26	10	41.01	9	41.24	41.10	1	30,009	0.00%
2019/12/25	11	41.53	5	41.50	41.50	6	30,110	0.02%
2019/12/24	2	41.85	5	41.88	42.25	-3	30,221	-0.01%
2019/12/23	26	42.28	0	0.00	41.50	26	29,838	0.09%
2019/12/20	3	43.77	0	0.00	44.10	3	29,535	0.01%
2019/12/19	8	43.93	1	43.90	43.90	7	29,698	0.02%
2019/12/18	8	44.86	2	45.55	44.80	6	29,918	0.02%
2019/12/17	12	46.07	47	46.02	45.75	-35	30,235	-0.12%
2019/12/16	1	44.30	14	44.48	45.40	-13	30,282	-0.04%
2019/12/13	10	44.25	6	44.21	44.30	4	30,577	0.01%
2019/12/12	5	44.86	2	44.80	44.75	3	30,970	0.01%
2019/12/11	2	44.08	6	44.10	43.90	-4	31,881	-0.01%
2019/12/10	10	43.58	50	44.19	44.00	-40	32,413	-0.12%
2019/12/09	17	44.54	3	44.67	44.35	14	32,396	0.04%
2019/12/06	8	44.89	0	0.00	44.75	8	33,039	0.02%
2019/12/05	1	45.00	13	44.93	44.60	-12	33,533	-0.04%
2019/12/04	45	44.25	7	44.49	44.20	38	34,215	0.11%
2019/12/03	18	44.34	11	44.60	44.80	7	36,255	0.02%
2019/12/02	145	44.92	3	44.55	44.15	142	36,548	0.39%	大買/鉅額交易
2019/11/29	6	46.18	1	46.30	46.15	5	37,032	0.01%
2019/11/28	6	47.97	16	47.91	47.00	-10	36,977	-0.03%
2019/11/27	1	47.00	3	47.17	47.00	-2	36,689	-0.01%
2019/11/26	8	46.60	1	46.60	46.35	7	36,692	0.02%
2019/11/25	21	46.57	9	46.58	46.35	12	36,504	0.03%
2019/11/22	10	47.50	1	47.00	47.00	9	36,500	0.02%
2019/11/21	8	47.93	1	48.15	48.00	7	36,640	0.02%
2019/11/20	5	47.81	11	48.18	48.80	-6	37,003	-0.02%
2019/11/19	10	48.91	1	48.75	48.55	9	37,762	0.02%
2019/11/18	9	49.52	7	49.59	49.65	2	37,745	0.01%
2019/11/15	8	49.26	8	49.98	48.50	0	37,910	0.00%
2019/11/14	20	48.45	10	48.66	48.10	10	37,402	0.03%
2019/11/13	8	48.60	20	48.30	48.30	-12	37,744	-0.03%
2019/11/12	31	49.43	38	49.02	50.00	-7	38,117	-0.02%
2019/11/11	41	47.41	51	47.65	47.10	-10	38,339	-0.03%
2019/11/08	13	45.93	9	45.98	46.00	4	37,832	0.01%
2019/11/07	4	45.31	5	45.71	45.90	-1	38,154	0.00%
2019/11/06	10	45.46	14	45.25	45.20	-4	38,583	-0.01%
2019/11/05	1	47.50	0	0.00	47.50	1	38,615	0.00%
2019/11/04	0	0.00	13	47.53	47.40	-13	39,116	-0.03%
2019/11/01	4	47.14	3	47.07	47.20	1	39,316	0.00%
2019/10/31	2	48.10	3	47.28	47.15	-1	40,213	0.00%
2019/10/30	26	47.53	40	48.31	48.25	-14	40,268	-0.03%
2019/10/29	9	47.41	5	47.25	46.90	4	40,202	0.01%
2019/10/28	6	47.88	6	47.54	47.50	0	40,359	0.00%
2019/10/25	22	48.21	4	48.16	48.20	18	40,460	0.04%
2019/10/24	22	48.73	11	49.22	48.15	11	40,493	0.03%
2019/10/23	16	48.23	9	48.42	48.25	7	40,302	0.02%
2019/10/22	31	47.42	68	48.14	48.25	-37	40,503	-0.09%
2019/10/21	1	46.20	0	0.00	45.85	1	40,114	0.00%
2019/10/18	14	46.34	0	0.00	46.20	14	40,718	0.03%
2019/10/17	6	47.18	1	48.10	47.00	5	42,029	0.01%
2019/10/16	26	47.66	38	47.67	47.80	-12	43,605	-0.03%
2019/10/15	11	46.44	2	46.63	46.55	9	43,671	0.02%
2019/10/14	1	46.00	38	45.45	46.35	-37	43,508	-0.09%
2019/10/09	32	43.95	0	0.00	43.10	32	43,186	0.07%
2019/10/08	3	45.73	4	46.06	45.60	-1	43,288	0.00%
2019/10/07	0	0.00	5	46.67	46.40	-5	43,819	-0.01%
2019/10/04	13	46.05	17	45.42	45.30	-4	44,048	-0.01%
2019/10/03	5	44.06	6	44.20	45.15	-1	44,257	0.00%
2019/10/02	14	44.59	10	44.51	44.80	4	44,342	0.01%
2019/10/01	5	43.79	4	44.15	44.20	1	44,433	0.00%
2019/09/27	11	44.05	5	44.15	43.65	6	44,569	0.01%
2019/09/26	10	45.44	3	45.22	45.20	7	44,804	0.02%
2019/09/25	3	45.17	0	0.00	45.50	3	45,212	0.01%
2019/09/24	18	47.63	2	47.95	46.65	16	45,998	0.03%
2019/09/23	3	48.10	9	47.56	47.65	-6	46,264	-0.01%
2019/09/20	9	45.82	11	46.28	46.50	-2	46,602	0.00%
2019/09/19	65	46.32	54	46.60	46.50	11	46,573	0.02%
2019/09/18	19	46.14	28	46.30	46.30	-9	46,481	-0.02%
2019/09/17	9	46.53	4	46.74	46.10	5	46,224	0.01%
2019/09/16	12	44.78	44	45.94	46.80	-32	46,336	-0.07%
2019/09/12	4	44.30	20	44.52	44.95	-16	46,632	-0.03%
2019/09/11	2	43.40	0	0.00	43.25	2	47,238	0.00%
2019/09/10	12	43.35	4	43.45	43.05	8	47,453	0.02%
2019/09/09	13	44.17	13	44.25	44.80	0	47,335	0.00%
2019/09/06	21	44.45	14	45.15	43.85	7	47,198	0.01%
2019/09/05	12	42.99	38	43.88	44.65	-26	46,991	-0.06%
2019/09/04	7	40.45	13	41.04	41.25	-6	45,506	-0.01%
2019/09/03	36	41.27	40	41.03	39.80	-4	46,523	-0.01%
2019/09/02	11	39.92	5	40.20	40.00	6	46,195	0.01%
2019/08/30	6	39.69	11	39.84	39.05	-5	46,240	-0.01%
2019/08/29	10	38.98	36	39.09	39.05	-26	46,775	-0.06%
2019/08/28	5	38.60	5	38.65	38.85	0	46,957	0.00%
2019/08/27	33	38.83	3	39.05	38.55	30	47,307	0.06%
2019/08/26	31	39.15	1	39.00	38.80	30	47,564	0.06%
2019/08/23	5	40.99	5	40.59	40.65	0	47,781	0.00%
2019/08/22	24	41.17	37	41.06	41.10	-13	47,682	-0.03%
2019/08/21	8	39.63	7	39.89	39.55	1	46,899	0.00%
2019/08/20	8	40.03	10	40.18	39.90	-2	47,010	0.00%
2019/08/19	2	39.70	3	39.60	39.70	-1	47,277	0.00%
2019/08/16	17	39.59	3	40.20	39.25	14	48,111	0.03%
2019/08/15	1	39.60	4	39.94	39.85	-3	48,224	-0.01%
2019/08/14	21	39.31	20	39.75	39.00	1	47,799	0.00%
2019/08/13	6	37.73	1	37.15	37.10	5	47,419	0.01%
2019/08/12	1	38.50	0	0.00	38.05	1	48,458	0.00%
2019/08/08	21	37.42	21	37.84	38.15	0	49,224	0.00%
2019/08/07	13	36.93	18	36.73	36.35	-5	49,545	-0.01%
2019/08/06	60	35.07	56	34.61	35.75	4	49,334	0.01%
2019/08/05	26	36.77	19	36.82	35.90	7	49,294	0.01%
2019/08/02	2	35.88	2	36.78	36.65	0	49,868	0.00%
2019/08/01	21	37.49	23	37.55	37.25	-2	49,421	0.00%
2019/07/31	13	38.76	2	38.00	38.00	11	49,781	0.02%
2019/07/30	7	39.96	7	39.66	38.70	0	49,785	0.00%
2019/07/29	25	40.77	21	40.51	40.20	4	50,021	0.01%
2019/07/26	1	40.90	7	41.21	41.15	-6	50,057	-0.01%
2019/07/25	16	40.48	16	40.96	40.60	0	50,000	0.00%
2019/07/24	34	40.77	31	40.32	39.50	3	50,101	0.01%
2019/07/23	39	40.47	37	40.36	40.20	2	50,660	0.00%
2019/07/22	40	41.10	42	41.03	41.75	-2	50,543	0.00%
2019/07/19	63	41.18	66	41.07	40.60	-3	50,467	-0.01%
2019/07/18	49	38.96	87	38.77	39.50	-38	49,616	-0.08%
2019/07/17	48	37.85	27	37.43	37.15	21	48,002	0.04%
2019/07/16	18	37.13	37	37.35	36.85	-19	47,536	-0.04%
2019/07/15	81	37.03	83	36.39	37.20	-2	48,060	0.00%
2019/07/12	71	37.57	68	37.23	36.70	3	48,068	0.01%
2019/07/11	115	36.61	113	36.67	37.50	2	47,836	0.00%	大買/大賣/
2019/07/10	56	36.06	57	36.16	35.80	-1	47,672	0.00%
2019/07/09	85	35.87	50	36.80	35.30	35	47,496	0.07%
2019/07/08	15	37.01	12	37.08	37.15	3	47,678	0.01%
2019/07/05	42	37.60	41	37.39	37.45	1	48,388	0.00%
2019/07/04	87	37.33	96	37.45	37.30	-9	49,413	-0.02%
2019/07/03	75	37.38	66	37.79	37.20	9	50,337	0.02%
2019/07/02	73	38.39	71	38.74	38.50	2	51,725	0.00%
2019/07/01	23	38.10	43	38.13	38.75	-20	52,740	-0.04%
2019/06/28	64	35.78	55	35.73	35.25	9	52,305	0.02%
2019/06/27	65	35.12	65	35.80	35.50	0	53,133	0.00%
2019/06/26	67	34.23	74	34.19	34.50	-7	53,161	-0.01%
2019/06/25	20	34.08	16	34.30	34.00	4	53,193	0.01%
2019/06/24	10	34.31	3	34.33	34.60	7	53,604	0.01%
2019/06/21	34	35.68	36	35.25	34.55	-2	54,627	0.00%
2019/06/20	75	35.54	63	35.14	35.40	12	54,301	0.02%
2019/06/19	12	34.20	44	34.26	34.75	-32	53,334	-0.06%
2019/06/18	21	31.30	11	31.60	31.60	10	52,857	0.02%
2019/06/17	9	32.07	9	32.19	32.00	0	53,956	0.00%
2019/06/14	15	32.37	9	32.68	31.80	6	54,160	0.01%
2019/06/13	46	32.72	58	33.25	32.60	-12	54,797	-0.02%
2019/06/12	99	33.22	73	33.25	32.95	26	54,846	0.05%
2019/06/11	112	32.55	131	32.93	33.50	-19	54,597	-0.03%	大買/大賣/
2019/06/10	13	30.32	77	30.15	31.00	-64	53,189	-0.12%
2019/06/06	76	28.55	78	28.43	28.65	-2	52,550	0.00%
2019/06/05	68	29.99	50	28.70	28.70	18	52,461	0.03%
2019/06/04	67	29.45	69	29.31	29.45	-2	52,060	0.00%
2019/06/03	106	29.27	102	29.03	28.70	4	52,433	0.01%	大買/大賣/
2019/05/31	19	29.14	42	29.75	29.95	-23	52,430	-0.04%
2019/05/30	99	28.89	88	28.69	28.60	11	52,743	0.02%
2019/05/29	71	27.26	72	27.74	28.65	-1	52,975	0.00%
2019/05/28	55	28.25	52	28.46	28.00	3	52,718	0.01%
2019/05/27	93	28.42	82	28.25	28.15	11	52,957	0.02%
2019/05/24	116	28.34	114	28.52	28.00	2	52,971	0.00%	大買/大賣/
2019/05/23	80	28.42	98	28.71	28.30	-18	52,209	-0.03%
2019/05/22	60	31.31	56	30.68	30.45	4	51,339	0.01%
2019/05/21	73	31.02	32.7	30.85	31.15	40.3	50,851	0.08%
2019/05/20	127	30.90	166	31.44	30.45	-39	50,485	-0.08%	大買/大賣/
2019/05/17	83	32.41	69	34.53	31.60	14	49,911	0.03%
2019/05/16	100	36.58	45	34.98	34.70	55	48,884	0.11%
2019/05/15	12	36.55	40	37.16	37.50	-28	48,004	-0.06%
2019/05/14	19	35.52	8	35.49	35.00	11	47,407	0.02%
2019/05/13	28	35.16	39	35.47	35.80	-11	47,291	-0.02%
2019/05/10	6	35.42	10	35.19	34.40	-4	47,036	-0.01%
2019/05/09	14	33.95	1	36.10	33.80	13	46,479	0.03%
2019/05/08	2	35.55	25	35.25	35.60	-23	46,563	-0.05%
2019/05/07	6	34.47	15	34.64	34.55	-9	46,466	-0.02%
2019/05/06	3	32.65	2	32.88	33.05	1	46,278	0.00%
2019/05/03	2	34.73	4	34.94	34.80	-2	46,117	0.00%
2019/05/02	1	34.45	2	34.50	34.40	-1	46,079	0.00%
2019/04/30	2	34.13	5	33.94	34.45	-3	46,322	-0.01%
2019/04/29	22	33.01	18	33.88	32.50	4	45,976	0.01%
2019/04/26	8	36.47	7	36.19	36.05	1	45,347	0.00%
2019/04/25	4	37.20	1	37.80	37.95	3	44,961	0.01%
2019/04/24	21	37.38	8	37.81	37.95	13	44,559	0.03%
2019/04/23	6	36.23	14	37.20	36.25	-8	44,060	-0.02%
2019/04/22	5	37.81	4	37.85	37.60	1	44,178	0.00%
2019/04/19	16	37.98	15	38.03	37.60	1	44,972	0.00%
2019/04/18	2	37.43	4	37.93	37.00	-2	44,786	0.00%
2019/04/17	9	37.71	9	37.89	37.55	0	46,337	0.00%
2019/04/16	8	38.31	13	38.22	37.25	-5	46,299	-0.01%
2019/04/15	5	37.10	2	37.00	37.10	3	46,543	0.01%
2019/04/12	7	36.56	8	37.14	36.70	-1	47,031	0.00%
2019/04/11	8	36.44	65	36.99	36.25	-57	47,585	-0.12%
2019/04/10	50	36.58	15	36.56	36.00	35	47,233	0.07%
2019/04/09	21	37.19	8	36.93	36.35	13	46,493	0.03%
2019/04/08	42	37.20	12	37.50	39.25	30	46,201	0.06%
2019/04/03	8	35.39	20	34.59	36.05	-12	44,730	-0.03%
2019/04/02	3	32.80	28	32.92	32.95	-25	43,720	-0.06%
2019/04/01	4	31.79	26	31.17	32.30	-22	43,301	-0.05%
2019/03/29	50	29.66	11	29.75	29.60	39	41,989	0.09%
2019/03/28	8	29.42	10	29.71	29.90	-2	41,685	0.00%
2019/03/27	9	29.31	13	29.38	29.65	-4	42,032	-0.01%
2019/03/26	48	29.86	49	29.04	28.80	-1	42,145	0.00%
2019/03/25	40	29.80	42	30.28	30.30	-2	41,759	0.00%
2019/03/22	6	29.87	3	29.85	29.85	3	42,580	0.01%
2019/03/21	13	29.60	16	30.06	30.15	-3	43,142	-0.01%
2019/03/20	13	28.87	27	29.21	29.20	-14	43,479	-0.03%
2019/03/19	51	28.23	41	27.80	27.80	10	43,091	0.02%
2019/03/18	11	26.45	17	27.12	28.45	-6	43,621	-0.01%
2019/03/15	26	26.04	43	25.97	25.90	-17	44,889	-0.04%
2019/03/14	1	25.50	12	25.39	25.45	-11	45,411	-0.02%
2019/03/13	22	24.93	6	25.17	24.90	16	45,916	0.03%
2019/03/12	0	0.00	6	24.95	24.80	-6	46,127	-0.01%
2019/03/11	4	24.66	1	24.55	24.40	3	46,637	0.01%
2019/03/08	43	24.68	38	24.85	24.90	5	47,477	0.01%
2019/03/07	59	25.09	56	25.15	25.25	3	48,383	0.01%
2019/03/06	10	24.55	1	25.00	24.65	9	48,546	0.02%
2019/03/05	15	25.32	14	24.97	24.60	1	48,447	0.00%
2019/03/04	6	24.96	18	25.63	26.25	-12	48,144	-0.02%
2019/02/27	3	24.30	4	24.25	24.10	-1	47,438	0.00%
2019/02/26	14	24.83	5	24.80	24.25	9	47,534	0.02%
2019/02/25	1	24.15	3	23.72	24.55	-2	47,565	0.00%
2019/02/22	2	23.15	0	0.00	23.15	2	47,565	0.00%
2019/02/21	1	23.30	0	0.00	23.45	1	47,940	0.00%
2019/02/19	2	23.70	5	23.87	23.90	-3	49,978	-0.01%
2019/02/18	17	24.83	8	24.31	23.70	9	51,142	0.02%
2019/02/15	12	23.83	14	24.02	24.20	-2	51,091	0.00%
2019/02/14	7	24.19	9	24.32	24.20	-2	51,262	0.00%
2019/02/13	3	24.02	6	24.04	24.10	-3	51,254	-0.01%
2019/02/12	10	23.68	10	23.79	23.50	0	50,880	0.00%
2019/02/11	22	23.10	54	23.08	23.25	-32	50,453	-0.06%
2019/01/30	12	22.88	7	22.78	22.50	5	50,157	0.01%
2019/01/29	7	22.57	29	22.81	22.85	-22	49,844	-0.04%
2019/01/28	22	22.39	40	22.38	22.35	-18	49,256	-0.04%
2019/01/25	21	21.61	8	21.74	21.70	13	48,865	0.03%
2019/01/24	15	21.60	81	21.69	21.60	-66	48,687	-0.14%
2019/01/23	2	21.00	20	21.15	21.15	-18	48,309	-0.04%
2019/01/22	9	21.24	23	21.66	21.35	-14	48,270	-0.03%
2019/01/21	4	22.24	5	22.32	22.10	-1	48,107	0.00%
2019/01/18	6	22.00	13	21.93	22.15	-7	47,932	-0.01%
2019/01/17	6	21.55	24	21.69	21.45	-18	47,527	-0.04%
2019/01/16	7	21.40	9	21.48	21.55	-2	47,486	0.00%
2019/01/15	11	21.22	37	21.30	21.10	-26	47,224	-0.06%
2019/01/14	5	20.84	24	20.68	21.05	-19	47,003	-0.04%
2019/01/11	69	21.31	19	21.48	21.20	50	46,587	0.11%
2019/01/10	41	22.19	50	22.14	22.10	-9	45,563	-0.02%
2019/01/09	188	22.86	53	22.25	22.05	135	45,111	0.30%	大買/鉅額交易
2019/01/08	22	24.22	22	24.32	24.45	0	43,553	0.00%
2019/01/07	11	24.65	29	24.29	24.10	-18	43,384	-0.04%
2019/01/04	10	23.99	10	23.99	23.90	0	42,886	0.00%
2019/01/03	33	23.76	115	23.76	24.20	-82	42,612	-0.19%	大賣/
2019/01/02	1	22.60	13	23.08	23.10	-12	42,096	-0.03%
2018/12/28	51	22.90	25	22.30	22.30	26	41,712	0.06%
2018/12/27	41	23.08	54	22.64	23.20	-13	41,775	-0.03%
2018/12/26	7	21.91	3	21.50	21.20	4	40,818	0.01%
2018/12/25	96	22.45	92	22.09	22.05	4	40,503	0.01%
2018/12/24	62	23.02	70	23.06	23.45	-8	40,305	-0.02%
2018/12/22	10	22.60	0	0.00	22.60	10	40,166	0.02%
2018/12/21	6.3	22.81	1	23.05	22.90	5.3	40,995	0.01%
2018/12/20	31	22.35	64	22.79	22.95	-33	40,686	-0.08%
2018/12/19	16	22.50	3	22.88	22.25	13	40,167	0.03%
2018/12/18	35	22.67	35	23.06	23.10	0	40,020	0.00%
2018/12/17	5	22.93	6	23.32	22.45	-1	39,933	0.00%
2018/12/14	9	23.21	13	23.24	22.60	-4	39,015	-0.01%
2018/12/13	23	23.44	20	23.14	22.95	3	38,567	0.01%
2018/12/12	60	24.22	5	24.06	24.20	55	38,480	0.14%
2018/12/11	42	24.59	14	24.79	24.65	28	39,611	0.07%
2018/12/10	63	24.37	54	24.04	24.45	9	39,067	0.02%
2018/12/07	5	22.59	30	23.10	23.35	-25	37,090	-0.07%
2018/12/06	6	21.79	24	21.72	21.25	-18	36,201	-0.05%
2018/12/05	8	22.24	9	22.50	22.90	-1	35,368	0.00%
2018/12/04	13	22.57	75	22.73	22.55	-62	35,143	-0.18%
2018/12/03	19	22.75	8	22.40	22.75	11	34,558	0.03%
2018/11/30	13	20.95	14	21.54	21.15	-1	33,688	0.00%
2018/11/29	15	20.12	10	20.40	20.00	5	32,619	0.02%
2018/11/28	1	19.80	5	19.90	19.95	-4	32,253	-0.01%
2018/11/27	3	19.55	7	19.44	20.00	-4	32,012	-0.01%
2018/11/26	2	18.70	1	19.00	18.75	1	31,484	0.00%
2018/11/23	10	18.70	11	18.80	18.70	-1	31,339	0.00%
2018/11/22	5	18.99	0	0.00	18.65	5	31,097	0.02%
2018/11/21	50	19.83	27	19.95	20.05	23	30,694	0.07%
2018/11/20	3	20.10	0	0.00	19.95	3	30,241	0.01%
2018/11/19	0	0.00	1	19.60	19.80	-1	30,093	0.00%
2018/11/16	22	19.63	11	19.97	19.65	11	30,298	0.04%
2018/11/15	0	0.00	1	18.65	18.70	-1	28,350	0.00%
2018/11/14	1	16.80	2	16.98	17.00	-1	26,927	0.00%
2018/11/09	0	0.00	1	16.00	16.15	-1	26,558	0.00%
2018/11/08	1	16.30	0	0.00	15.80	1	26,801	0.00%
2018/11/06	1	15.50	0	0.00	15.45	1	27,593	0.00%
2018/11/02	2	15.65	2	15.85	15.60	0	28,102	0.00%
2018/10/31	2	14.95	2	15.25	15.05	0	27,747	0.00%
2018/10/30	4	14.70	2	14.40	14.65	2	27,564	0.01%
2018/10/29	0	0.00	2	15.60	14.60	-2	27,263	-0.01%
2018/10/23	0	0.00	5	16.25	16.00	-5	26,467	-0.02%
2018/10/19	2	16.00	3	16.10	16.20	-1	26,532	0.00%
2018/10/18	2	16.10	3	16.37	16.60	-1	26,337	0.00%
2018/10/17	5	16.35	2	16.25	16.05	3	26,163	0.01%
2018/10/16	3	16.27	2	16.55	15.85	1	25,958	0.00%
2018/10/15	1	16.30	0	0.00	16.30	1	25,623	0.00%
2018/10/12	3	16.07	3	16.15	16.45	0	25,490	0.00%
2018/10/11	3	15.90	0	0.00	15.80	3	25,153	0.01%
2018/10/09	1	17.55	1	17.65	17.55	0	24,461	0.00%
2018/10/05	3	18.65	10	18.75	18.65	-7	23,400	-0.03%
2018/10/04	0	0.00	14	19.26	19.15	-14	22,736	-0.06%
2018/10/03	6	19.58	3	19.63	19.50	3	22,549	0.01%
2018/10/02	5	19.90	0	0.00	19.55	5	22,337	0.02%
2018/10/01	5	19.95	5	20.05	20.15	0	21,979	0.00%
2018/09/28	10	20.15	2	20.30	20.05	8	21,947	0.04%
2018/09/26	17	20.04	17	20.10	20.00	0	20,762	0.00%
2018/09/25	15	20.20	16	19.68	20.30	-1	20,528	0.00%
2018/09/21	5	18.79	10	19.25	19.10	-5	19,851	-0.03%
2018/09/20	2	20.00	7	20.00	19.75	-5	18,981	-0.03%
2018/09/19	12	20.40	4	19.96	19.70	8	18,655	0.04%
2018/09/18	1	20.00	4	20.01	19.85	-3	18,040	-0.02%
2018/09/17	10	19.95	33	20.07	20.05	-23	17,160	-0.13%
2018/09/14	1	18.95	47	18.60	19.00	-46	14,851	-0.31%
2018/09/13	11	18.16	22	18.18	18.15	-11	14,092	-0.08%
2018/09/12	3	18.00	19	18.08	18.15	-16	13,716	-0.12%
2018/09/11	12	17.51	12	17.53	17.70	0	13,564	0.00%
2018/09/10	10	17.17	1	16.80	16.90	9	13,926	0.06%
2018/09/07	15	17.64	12	17.64	17.60	3	15,843	0.02%
2018/09/06	4	18.05	1	18.35	18.00	3	16,187	0.02%
2018/09/05	5	18.30	6	18.26	18.20	-1	16,433	-0.01%
2018/09/04	6	18.25	5	18.25	18.10	1	16,252	0.01%
2018/09/03	4	17.66	5	17.70	17.75	-1	15,655	-0.01%
2018/08/31	7	17.50	20	17.60	17.60	-13	15,537	-0.08%
2018/08/30	2	17.75	10	17.82	17.80	-8	15,546	-0.05%
2018/08/29	2	17.85	3	17.97	17.85	-1	15,551	-0.01%
2018/08/28	1	18.05	1	18.10	18.00	0	15,641	0.00%
2018/08/27	7	17.94	0	0.00	17.95	7	15,741	0.04%
2018/08/24	26	17.93	9	18.00	18.00	17	15,638	0.11%
2018/08/23	1	18.20	19	17.99	18.20	-18	15,332	-0.12%
2018/08/21	4	17.05	0	0.00	17.15	4	14,688	0.03%
2018/08/20	3	17.32	0	0.00	17.00	3	14,688	0.02%
2018/08/17	9	17.94	0	0.00	17.60	9	14,521	0.06%
2018/08/16	5	17.70	21	17.75	17.85	-16	14,172	-0.11%
2018/08/15	27	17.53	29	17.36	17.25	-2	13,676	-0.01%
2018/08/14	13	17.31	3	17.37	17.40	10	13,305	0.08%
2018/08/13	6	16.92	21	17.19	17.10	-15	13,070	-0.11%
2018/08/10	2	16.70	3	16.75	16.65	-1	12,408	-0.01%
2018/08/09	16	16.79	17	16.65	17.00	-1	12,170	-0.01%
2018/08/08	2	16.15	10	16.10	16.10	-8	11,779	-0.07%
2018/08/07	5	16.10	10	16.20	16.20	-5	12,010	-0.04%
2018/08/06	0	0.00	25	16.15	16.15	-25	12,129	-0.21%
2018/08/03	3	16.00	7	15.98	16.10	-4	12,175	-0.03%
2018/08/02	4	15.90	0	0.00	15.95	4	12,278	0.03%
2018/07/31	0	0.00	10	16.45	16.25	-10	12,376	-0.08%
2018/07/30	3	16.35	10	16.30	16.40	-7	12,401	-0.06%
2018/07/27	0	0.00	9	16.60	16.70	-9	12,434	-0.07%
2018/07/26	3	16.40	1	16.55	16.35	2	12,468	0.02%
2018/07/25	24	16.62	6	16.58	16.55	18	12,586	0.14%
2018/07/24	2	16.45	2	16.50	16.50	0	12,665	0.00%
2018/07/23	0	0.00	8	16.35	16.40	-8	12,732	-0.06%
2018/07/18	0	0.00	3	16.30	16.35	-3	13,360	-0.02%
2018/07/13	0	0.00	1	16.20	16.20	-1	13,757	-0.01%
2018/07/12	8	16.08	2	16.10	16.10	6	13,823	0.04%
2018/07/10	3	15.87	2	16.03	15.95	1	13,873	0.01%
2018/07/06	2	15.60	5	15.40	15.40	-3	14,054	-0.02%
2018/07/05	10	15.95	6	15.98	16.15	4	13,880	0.03%
2018/07/03	0	0.00	12	16.28	15.80	-12	13,830	-0.09%
2018/07/02	2	16.35	1	16.35	16.20	1	13,791	0.01%
2018/06/29	0	0.00	5	16.35	16.30	-5	13,797	-0.04%
2018/06/27	22	16.43	10	16.25	16.20	12	13,772	0.09%
2018/06/26	3	16.43	3	16.40	16.40	0	13,846	0.00%
2018/06/25	1	17.05	10	16.90	16.90	-9	13,926	-0.06%
2018/06/22	12	16.96	5	16.98	16.90	7	14,169	0.05%
2018/06/21	4	17.20	0	0.00	17.10	4	14,225	0.03%
2018/06/20	3	17.22	4	17.25	17.20	-1	14,345	-0.01%
2018/06/19	6	17.78	23	17.57	17.40	-17	14,405	-0.12%
2018/06/15	162	18.38	6	18.68	17.70	156	14,212	1.10%	大買/鉅額交易
2018/06/14	2	17.10	6	17.42	17.70	-4	12,301	-0.03%
2018/06/13	12	17.38	31	17.40	17.15	-19	12,135	-0.16%
2018/06/12	2	17.10	12	17.26	17.05	-10	11,916	-0.08%
2018/06/11	10	17.10	30	17.15	17.10	-20	12,169	-0.16%
2018/06/07	10	17.20	0	0.00	17.10	10	12,593	0.08%
2018/06/06	38	17.38	0	0.00	17.25	38	12,775	0.30%
2018/06/05	1	17.60	5	17.30	17.25	-4	12,917	-0.03%
2018/06/04	5	17.49	10	17.40	17.60	-5	13,377	-0.04%
2018/06/01	29	16.80	10	16.85	16.80	19	13,253	0.14%
2018/05/31	3	17.02	0	0.00	16.80	3	13,361	0.02%
2018/05/30	2	16.90	0	0.00	16.80	2	13,572	0.01%
2018/05/29	10	17.15	0	0.00	17.05	10	13,743	0.07%
2018/05/28	2	17.45	4	17.40	17.40	-2	14,087	-0.01%
2018/05/25	2	17.25	1	17.25	17.20	1	14,339	0.01%
2018/05/24	0	0.00	1	17.55	17.40	-1	14,560	-0.01%
2018/05/23	2	17.45	0	0.00	17.40	2	15,030	0.01%
2018/05/22	6	17.77	0	0.00	17.50	6	15,826	0.04%
2018/05/21	0	0.00	1	17.50	17.65	-1	16,406	-0.01%
2018/05/16	1	17.40	0	0.00	17.50	1	17,687	0.01%
2018/05/15	2	17.25	3	17.50	17.35	-1	18,190	-0.01%
2018/05/14	0	0.00	50	17.45	17.15	-50	19,184	-0.26%
2018/05/09	6	17.28	3	17.30	17.15	3	21,965	0.01%
2018/05/08	0	0.00	4	17.16	17.20	-4	24,181	-0.02%
2018/05/07	54	16.90	0	0.00	16.85	54	25,602	0.21%
2018/05/03	11	17.25	6	17.42	17.25	5	28,152	0.02%
2018/05/02	8	17.23	0	0.00	17.05	8	29,687	0.03%
2018/04/30	1	16.70	1	17.10	16.80	0	29,843	0.00%
2018/04/27	0	0.00	1	16.50	16.50	-1	30,038	0.00%
2018/04/26	6	17.00	15	17.08	16.60	-9	30,253	-0.03%
2018/04/25	12	16.78	6	16.13	16.80	6	30,650	0.02%
2018/04/24	1	17.45	0	0.00	16.90	1	30,719	0.00%
2018/04/20	5	18.05	5	18.30	18.25	0	31,439	0.00%
2018/04/19	11	18.18	5	18.50	18.20	6	31,528	0.02%
2018/04/18	5	18.15	5	18.48	18.05	0	31,638	0.00%
2018/04/17	5	18.20	16	18.54	18.05	-11	31,653	-0.03%
2018/04/16	4	18.53	3	18.62	18.35	1	31,826	0.00%
2018/04/13	12	18.93	4	18.85	18.75	8	32,570	0.02%
2018/04/12	0	0.00	13	18.62	18.65	-13	32,799	-0.04%
2018/04/10	10	18.25	0	0.00	18.10	10	32,831	0.03%
2018/04/09	0	0.00	20	18.20	18.15	-20	32,971	-0.06%
2018/04/03	2	18.60	5	18.50	18.55	-3	33,070	-0.01%
2018/03/31	0	0.00	1	18.95	18.85	-1	33,427	0.00%
2018/03/30	1	19.05	5	19.00	18.85	-4	33,583	-0.01%
2018/03/29	2	19.03	1	18.85	18.85	1	33,733	0.00%
2018/03/28	14	19.42	3	19.40	19.20	11	33,833	0.03%
2018/03/27	0	0.00	1	19.05	19.65	-1	33,767	0.00%
2018/03/26	5	18.87	3	18.92	18.90	2	33,654	0.01%
2018/03/23	2	18.45	0	0.00	18.70	2	33,972	0.01%
2018/03/22	3	19.50	0	0.00	19.20	3	34,072	0.01%
2018/03/21	5	20.05	0	0.00	19.95	5	34,411	0.01%
2018/03/20	1	19.80	2	19.90	20.05	-1	34,540	0.00%
2018/03/19	5	20.10	4	19.75	19.80	1	34,878	0.00%
2018/03/16	11	20.10	5	19.94	19.75	6	35,823	0.02%
2018/03/15	2	20.08	13	20.10	20.05	-11	36,500	-0.03%
2018/03/14	10	19.90	0	0.00	19.85	10	36,260	0.03%
2018/03/13	2	20.18	3	20.23	20.15	-1	36,428	0.00%
2018/03/12	13	19.65	9	19.93	19.85	4	36,767	0.01%
2018/03/09	7	19.71	0	0.00	19.55	7	36,757	0.02%
2018/03/08	14	19.54	17	19.73	19.80	-3	36,560	-0.01%
2018/03/07	0	0.00	2	19.20	19.10	-2	35,992	-0.01%
2018/03/06	0	0.00	1	19.15	19.25	-1	35,838	0.00%
2018/03/05	10	19.39	0	0.00	18.80	10	35,853	0.03%
2018/03/02	2	19.75	0	0.00	19.55	2	35,579	0.01%
2018/03/01	1	19.95	4	20.34	20.15	-3	35,353	-0.01%
2018/02/27	1	19.95	11	19.88	20.20	-10	34,992	-0.03%
2018/02/26	4	20.05	8	20.36	19.90	-4	34,738	-0.01%
2018/02/23	19	20.41	6	20.33	20.20	13	34,638	0.04%
2018/02/22	13	20.37	155	20.48	20.60	-142	34,304	-0.41%	大賣/鉅額交易
2018/02/21	16	19.17	3	20.02	19.90	13	33,667	0.04%
2018/02/12	4	19.30	0	0.00	18.50	4	33,096	0.01%
2018/02/09	18	18.16	13	18.27	19.00	5	32,711	0.02%
2018/02/08	15	19.30	34	18.43	18.70	-19	32,221	-0.06%
2018/02/07	22	19.53	43	19.66	19.35	-21	31,995	-0.07%
2018/02/06	24	19.83	18	19.80	19.05	6	31,452	0.02%
2018/02/05	1	21.10	49	20.28	21.00	-48	30,419	-0.16%
2018/02/02	43	21.13	14	21.07	20.90	29	29,702	0.10%
2018/02/01	30	21.16	16	21.15	21.10	14	28,889	0.05%
2018/01/31	56	20.56	46	20.58	21.20	10	28,550	0.04%
2018/01/30	63	19.98	60	19.95	19.60	3	26,485	0.01%
2018/01/29	8	19.12	18	18.78	19.80	-10	25,279	-0.04%
2018/01/26	157	19.04	3	19.12	18.55	154	24,190	0.64%	大買/鉅額交易
2018/01/25	7	18.63	7	18.28	18.60	0	23,074	0.00%
2018/01/24	9	17.30	0	0.00	17.30	9	21,455	0.04%
2018/01/23	0	0.00	6	17.54	17.70	-6	21,151	-0.03%
2018/01/22	5	17.30	5	17.30	17.15	0	20,782	0.00%
2018/01/19	11	18.08	1	18.10	17.85	10	20,467	0.05%
2018/01/18	1	17.95	3	17.98	17.85	-2	19,948	-0.01%
2018/01/17	26	17.92	5	17.90	17.90	21	19,607	0.11%
2018/01/16	0	0.00	5	17.50	17.55	-5	18,760	-0.03%
2018/01/15	5	17.20	5	17.20	17.10	0	18,568	0.00%
2018/01/12	7	17.54	21	17.50	17.50	-14	18,286	-0.08%
2018/01/11	0	0.00	7	17.27	17.30	-7	17,938	-0.04%
2018/01/10	28	16.92	0	0.00	16.85	28	17,791	0.16%
2018/01/09	0	0.00	5	17.50	17.30	-5	17,540	-0.03%
2018/01/08	2	17.15	16	17.13	17.15	-14	16,729	-0.08%
2018/01/05	0	0.00	3	16.70	16.90	-3	16,330	-0.02%
2018/01/04	7	16.65	0	0.00	16.65	7	16,125	0.04%
2018/01/03	10	17.00	0	0.00	16.60	10	16,023	0.06%
2018/01/02	0	0.00	1	16.75	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

元大-西螺券商分點個股進出
元大-西螺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-西螺 券商分點個股進出 元大-西螺 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-西螺券商分點個股進出
元大-西螺券商分點全部個股操作績效/獲利分析