欣興 (3037)-元大-景美券商分點個股進出

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
184.0
漲跌
▼3.5
漲幅
-1.87%
成交量
11,012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-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/06/07	8.1	186.67	0	0.00	184.00	8.1	14,261	0.06%
2024/06/06	3	189.33	13	189.38	187.50	-10	14,334	-0.07%
2024/06/05	13	185.54	0	0.00	185.50	13	14,363	0.09%
2024/06/04	4.5	187.44	4	188.13	187.50	0.5	14,544	0.00%
2024/06/03	3	189.17	7.6	191.07	188.50	-4.6	14,621	-0.03%
2024/05/31	5	184.60	0.1	186.50	182.50	4.9	14,691	0.03%
2024/05/30	8.5	187.95	0.6	188.00	187.50	7.9	14,557	0.05%
2024/05/29	12.6	194.75	20.2	197.60	191.00	-7.6	14,548	-0.05%
2024/05/28	7	190.50	2	190.50	192.00	5	14,136	0.04%
2024/05/27	2.2	190.05	5	191.40	192.00	-2.8	14,502	-0.02%
2024/05/24	2	188.00	0	0.00	189.00	2	15,438	0.01%
2024/05/23	4.2	189.76	16.2	188.59	191.00	-12	15,954	-0.08%
2024/05/22	0	0.00	5.8	182.57	182.50	-5.8	15,873	-0.04%
2024/05/20	1.5	180.17	1	179.50	180.50	0.5	16,176	0.00%
2024/05/17	1	183.50	1	182.50	183.50	0	16,378	0.00%
2024/05/16	2	185.50	2	185.25	183.00	0	17,068	0.00%
2024/05/15	1	183.50	0.1	183.76	182.50	0.9	17,079	0.01%
2024/05/14	3	183.33	3	184.67	183.50	0	17,191	0.00%
2024/05/13	1	187.00	0.1	187.00	186.50	0.9	17,219	0.01%
2024/05/10	1.1	189.55	1	191.00	190.00	0.1	17,236	0.00%
2024/05/09	2.1	190.38	6.1	192.08	190.50	-4	17,221	-0.02%
2024/05/08	1	189.00	5.2	188.53	189.00	-4.2	17,053	-0.02%
2024/05/07	0	0.00	1	181.50	182.00	-1	16,965	-0.01%
2024/05/06	1	184.50	2.1	182.51	184.00	-1.1	17,182	-0.01%
2024/05/03	0.1	177.50	3	177.50	176.00	-3	17,232	-0.02%
2024/05/02	3.1	179.73	1	182.50	178.00	2.1	17,587	0.01%
2024/04/30	1	183.00	1	185.00	182.00	0	17,726	0.00%
2024/04/29	1	182.00	1	184.00	184.00	0	17,823	0.00%
2024/04/26	3	182.34	1	182.50	182.50	2	18,070	0.01%
2024/04/25	6	190.25	25.5	189.21	184.00	-19.5	18,192	-0.11%
2024/04/24	1	180.50	14.5	185.93	187.00	-13.5	17,703	-0.08%
2024/04/23	0.5	171.00	0	0.00	170.00	0.5	17,511	0.00%
2024/04/22	24.1	168.25	1.1	168.73	167.50	23	17,483	0.13%
2024/04/19	3.4	171.55	0.1	169.00	170.00	3.3	17,462	0.02%
2024/04/18	0.1	178.50	0	180.50	178.50	0	17,256	0.00%
2024/04/17	6.2	176.90	1.1	179.54	179.00	5.1	17,275	0.03%
2024/04/16	3.4	177.13	3	180.00	177.00	0.4	17,189	0.00%
2024/04/15	18.3	183.02	3	183.33	182.50	15.3	17,092	0.09%
2024/04/12	0	0.00	4.2	193.59	194.00	-4.2	16,828	-0.03%
2024/04/11	1.1	192.50	1	190.00	192.50	0.1	16,964	0.00%
2024/04/10	1.1	192.09	1	193.00	191.50	0.1	17,078	0.00%
2024/04/09	2.4	194.49	0	0.00	193.50	2.4	17,147	0.01%
2024/04/08	1.3	198.50	6.1	198.41	199.00	-4.8	17,073	-0.03%
2024/04/03	0	0.00	0.4	193.49	192.00	-0.4	16,814	0.00%
2024/04/02	2	194.50	0	0.00	193.50	2	16,766	0.01%
2024/04/01	2	193.75	5.4	195.91	193.00	-3.4	16,727	-0.02%
2024/03/29	0	0.00	6.5	191.62	191.00	-6.5	16,622	-0.04%
2024/03/28	2.1	189.88	1.3	189.85	190.00	0.8	16,502	0.00%
2024/03/26	5	193.79	51	192.82	190.00	-46	16,579	-0.28%
2024/03/25	2.1	197.74	2.2	197.16	198.00	-0.1	16,372	0.00%
2024/03/22	6.2	199.32	3.1	198.01	200.00	3.1	16,352	0.02%
2024/03/21	11.6	200.29	35	201.06	200.00	-23.4	16,283	-0.14%
2024/03/20	36	196.00	22.5	196.70	196.50	13.5	16,104	0.08%
2024/03/19	16.3	192.40	17.8	192.60	192.50	-1.5	15,743	-0.01%
2024/03/18	21	185.57	24.3	182.28	187.00	-3.3	15,167	-0.02%
2024/03/15	3	173.17	0	0.00	172.00	3	14,782	0.02%
2024/03/14	1.1	178.55	0	0.00	177.50	1.1	14,960	0.01%
2024/03/13	2.1	178.02	1	180.00	177.50	1.1	14,974	0.01%
2024/03/12	2	181.25	1.1	180.06	182.00	0.9	14,884	0.01%
2024/03/11	0	174.00	7.1	174.73	177.00	-7	14,746	-0.05%
2024/03/08	3.3	174.71	2.1	175.19	173.50	1.2	14,819	0.01%
2024/03/07	4.3	174.51	1	176.00	172.50	3.3	14,725	0.02%
2024/03/06	11.3	174.01	6.1	174.34	174.00	5.2	14,683	0.04%
2024/03/05	2.3	178.56	1.1	179.12	178.00	1.2	14,731	0.01%
2024/03/04	2.3	180.57	1.3	180.91	180.50	1	14,948	0.01%
2024/03/01	3.2	178.22	5	180.10	178.00	-1.8	15,050	-0.01%
2024/02/29	10.2	175.76	15.3	175.34	179.50	-5.1	14,991	-0.03%
2024/02/27	47.9	182.84	16	179.88	179.00	31.9	14,636	0.22%
2024/02/26	2	192.50	15.2	194.46	196.00	-13.2	13,782	-0.10%
2024/02/23	3.5	188.17	2	191.50	188.00	1.5	13,574	0.01%
2024/02/22	6	187.42	5.2	187.18	189.00	0.9	13,899	0.01%
2024/02/21	3.2	190.66	5.3	191.38	189.50	-2.1	13,926	-0.02%
2024/02/20	9.8	190.28	5.1	190.11	190.50	4.7	13,945	0.03%
2024/02/19	10.4	189.77	13.5	190.45	192.50	-3.1	13,727	-0.02%
2024/02/16	2.2	181.45	3	181.33	182.00	-0.8	13,206	-0.01%
2024/02/15	10.3	178.39	10.3	180.61	180.50	0	13,208	0.00%
2024/02/05	7.3	177.11	0.2	177.50	176.50	7.1	13,201	0.05%
2024/02/02	0	0.00	5	179.20	180.00	-5	13,273	-0.04%
2024/02/01	1	175.50	1	177.50	177.50	0	13,239	0.00%
2024/01/31	0.1	176.00	1.3	176.65	176.00	-1.2	13,263	-0.01%
2024/01/30	1.1	178.10	2.2	178.45	178.00	-1.2	13,303	-0.01%
2024/01/29	3	177.33	4	177.25	178.00	-1	13,226	-0.01%
2024/01/25	0	0.00	5.3	174.90	175.50	-5.3	13,195	-0.04%
2024/01/24	3	169.83	0.1	169.50	169.50	2.9	12,861	0.02%
2024/01/23	3.1	172.85	1.2	173.26	174.50	1.9	12,765	0.01%
2024/01/22	2.3	173.44	5.1	173.30	175.00	-2.8	12,782	-0.02%
2024/01/19	1.1	165.68	17.7	166.60	169.50	-16.6	12,792	-0.13%
2024/01/18	0.1	157.00	2.5	157.40	157.00	-2.5	12,858	-0.02%
2024/01/17	1	159.00	0	0.00	158.50	1	12,936	0.01%
2024/01/16	7.1	161.09	1	162.00	162.00	6.1	13,170	0.05%
2024/01/15	1.6	160.68	2	160.50	159.50	-0.4	13,188	0.00%
2024/01/12	1.2	159.56	0	0.00	159.00	1.2	13,212	0.01%
2024/01/11	5.5	160.99	2.1	161.93	160.50	3.4	13,277	0.03%
2024/01/10	1.1	161.05	1	163.00	162.50	0.1	13,469	0.00%
2024/01/09	2	162.75	0	0.00	162.50	2	13,506	0.01%
2024/01/08	1	162.49	1.1	162.91	161.00	-0.1	13,686	0.00%
2024/01/05	9	160.68	2	160.50	160.00	7	13,824	0.05%
2024/01/04	1.6	166.44	0	0.00	164.50	1.6	13,724	0.01%
2024/01/03	6.2	169.03	1	169.50	170.00	5.2	13,823	0.04%
2024/01/02	2.1	173.04	1.1	173.27	173.00	1	13,782	0.01%
2023/12/29	2.2	174.64	2	174.50	176.00	0.2	13,827	0.00%
2023/12/28	2	176.00	0	0.00	175.50	2	13,892	0.01%
2023/12/27	0	0.00	3	178.00	178.00	-3	13,959	-0.02%
2023/12/26	1	177.45	0	0.00	177.50	1	14,136	0.01%
2023/12/25	0	0.00	0.1	176.50	175.00	-0.1	14,217	0.00%
2023/12/22	5	176.50	3	177.83	175.00	2	14,389	0.01%
2023/12/21	1	179.00	6	175.67	179.00	-5	14,380	-0.03%
2023/12/20	3	174.83	1	175.00	173.00	2	14,324	0.01%
2023/12/19	1	176.50	0	0.00	174.50	1	14,450	0.01%
2023/12/18	5	177.20	2	178.50	176.00	3	14,520	0.02%
2023/12/15	0.4	182.00	1.2	182.00	182.00	-0.8	14,636	-0.01%
2023/12/14	1	180.50	8	179.63	180.50	-7	14,685	-0.05%
2023/12/13	1.1	176.55	1.1	176.55	177.00	0	14,720	0.00%
2023/12/12	4.1	177.41	0	0.00	176.00	4.1	15,164	0.03%
2023/12/11	1	178.00	2.2	180.23	178.00	-1.2	15,193	-0.01%
2023/12/08	0.2	174.50	27.1	174.38	174.50	-26.9	14,950	-0.18%
2023/12/06	1	170.00	0	0.00	170.00	1	15,083	0.01%
2023/12/05	2	172.50	1	172.50	171.50	1	15,110	0.01%
2023/12/04	1	175.50	2.3	175.46	177.00	-1.3	14,993	-0.01%
2023/12/01	2.8	176.18	9.9	176.94	176.00	-7.1	14,991	-0.05%
2023/11/30	4	174.88	7	174.64	177.00	-3	14,954	-0.02%
2023/11/29	13	173.96	16	173.84	175.00	-3	14,807	-0.02%
2023/11/28	2.1	169.52	4.1	168.78	170.00	-2	14,628	-0.01%
2023/11/27	2	166.25	1	165.50	164.50	1	14,593	0.01%
2023/11/24	2.2	167.45	0	0.00	167.00	2.2	14,773	0.01%
2023/11/23	3	168.33	0	0.00	168.00	3	15,109	0.02%
2023/11/22	7.5	170.53	0	0.00	171.00	7.5	15,101	0.05%
2023/11/21	12.2	163.98	16.5	168.22	168.50	-4.3	15,184	-0.03%
2023/11/20	10	159.40	7	160.14	160.00	3	15,423	0.02%
2023/11/17	1	159.00	2.3	157.47	159.00	-1.3	15,336	-0.01%
2023/11/16	3	155.33	0.1	156.00	155.00	3	15,363	0.02%
2023/11/15	1.1	155.50	1.1	156.86	154.50	0	15,352	0.00%
2023/11/14	1	153.50	1	153.00	153.00	0	15,321	0.00%
2023/11/13	1.7	156.15	3.1	154.36	156.00	-1.4	15,446	-0.01%
2023/11/10	2	151.24	5	150.00	151.00	-3	15,571	-0.02%
2023/11/09	1.1	152.52	1	154.50	154.50	0.1	15,603	0.00%
2023/11/08	0	154.00	0	0.00	154.50	0	15,739	0.00%
2023/11/07	2	156.25	0.6	154.50	153.50	1.4	15,824	0.01%
2023/11/06	5.1	157.20	4	157.88	158.00	1.1	16,019	0.01%
2023/11/03	12	152.29	10.2	155.03	155.50	1.8	16,388	0.01%
2023/11/02	0	0.00	3	150.00	151.00	-3	16,370	-0.02%
2023/11/01	1	144.50	0.2	145.50	144.50	0.9	16,377	0.01%
2023/10/31	1.2	146.87	2.2	147.05	143.00	-1.1	16,639	-0.01%
2023/10/30	0.2	146.70	2.1	147.95	145.50	-1.9	17,143	-0.01%
2023/10/27	1.2	148.50	4	149.00	147.00	-2.8	17,194	-0.02%
2023/10/26	10.2	149.89	4	149.00	149.00	6.2	17,353	0.04%
2023/10/25	3.4	158.27	0.2	160.17	157.00	3.3	17,380	0.02%
2023/10/24	11.2	155.68	12	155.00	157.00	-0.9	17,972	0.00%
2023/10/23	8.1	159.27	4.8	160.27	158.50	3.3	18,580	0.02%
2023/10/20	2	156.25	2	156.50	161.00	0	19,659	0.00%
2023/10/19	5.8	160.53	0.1	161.50	160.00	5.7	20,246	0.03%
2023/10/18	15.5	160.55	6	160.75	160.00	9.5	20,714	0.05%
2023/10/17	3	167.17	2.3	168.26	166.50	0.7	21,177	0.00%
2023/10/16	2.3	165.32	7.5	164.67	164.50	-5.2	22,565	-0.02%
2023/10/13	2.2	168.86	0	169.00	169.00	2.2	23,739	0.01%
2023/10/12	2.2	171.98	2	171.75	171.50	0.2	24,128	0.00%
2023/10/11	12.1	176.34	7.1	174.59	171.50	5	24,906	0.02%
2023/10/06	1.3	172.08	1.1	172.86	172.50	0.2	25,550	0.00%
2023/10/05	6.1	173.83	4	173.75	172.50	2.1	25,793	0.01%
2023/10/04	1.1	173.52	0	0.00	174.00	1.1	25,809	0.00%
2023/10/03	2	177.50	0.1	179.00	175.50	2	25,840	0.01%
2023/10/02	4	179.00	3.7	179.50	178.50	0.3	26,042	0.00%
2023/09/28	1.1	174.02	4	174.88	173.50	-2.9	26,337	-0.01%
2023/09/27	3.2	173.67	12	172.50	173.50	-8.9	26,484	-0.03%
2023/09/26	4.1	176.77	6	177.00	176.00	-1.9	26,457	-0.01%
2023/09/25	0.3	178.88	7	178.00	178.50	-6.7	26,596	-0.03%
2023/09/22	4.4	178.03	1	179.00	181.00	3.4	26,579	0.01%
2023/09/21	5.1	181.28	2	180.50	180.50	3.1	26,499	0.01%
2023/09/20	8.2	184.68	2.1	185.19	183.50	6.1	26,558	0.02%
2023/09/19	12	187.54	14.3	189.48	188.50	-2.3	26,571	-0.01%
2023/09/18	10.3	187.56	0.1	188.00	184.50	10.2	26,467	0.04%
2023/09/15	7.1	190.42	12.5	190.22	190.50	-5.4	26,386	-0.02%
2023/09/14	4	185.25	5	186.00	186.00	-1	26,171	0.00%
2023/09/13	2.6	181.95	0	0.00	181.50	2.6	26,200	0.01%
2023/09/12	0.1	178.50	5	182.80	185.00	-4.9	26,428	-0.02%
2023/09/11	5	181.10	3	181.50	179.50	2	26,684	0.01%
2023/09/08	1.1	181.02	1	182.00	181.00	0.1	26,828	0.00%
2023/09/07	2	184.75	2	184.50	184.50	0	27,295	0.00%
2023/09/06	0	0.00	3	185.83	187.00	-3	27,500	-0.01%
2023/09/04	3.1	184.00	5	184.60	185.00	-1.9	28,511	-0.01%
2023/09/01	4.1	183.76	1.1	182.59	182.00	3	28,870	0.01%
2023/08/31	3.1	185.00	6.6	185.27	185.50	-3.5	29,026	-0.01%
2023/08/30	3	184.33	5.3	184.86	184.00	-2.3	29,139	-0.01%
2023/08/29	38.7	183.02	37.1	183.62	184.00	1.6	29,237	0.01%
2023/08/28	3	179.33	2	176.00	176.00	1	29,112	0.00%
2023/08/25	9.4	182.81	0.2	181.50	179.50	9.2	29,448	0.03%
2023/08/24	6	187.83	32.7	185.08	189.00	-26.7	29,388	-0.09%
2023/08/23	3	176.00	2.2	176.08	177.00	0.8	29,334	0.00%
2023/08/22	3	173.67	6.1	174.53	176.00	-3.1	30,062	-0.01%
2023/08/21	13	172.62	15	172.60	172.50	-2	31,063	-0.01%
2023/08/18	2.1	177.14	1	177.50	174.50	1.1	31,230	0.00%
2023/08/17	6.6	178.27	2.3	179.26	180.50	4.3	31,514	0.01%
2023/08/16	5.2	178.90	4.2	179.48	178.00	1	31,889	0.00%
2023/08/15	1.1	175.96	0.2	175.75	175.50	0.9	31,957	0.00%
2023/08/14	6.5	169.19	5.2	170.29	170.50	1.3	32,426	0.00%
2023/08/11	8	177.56	7	175.43	174.50	1	32,885	0.00%
2023/08/10	4.5	179.12	3	177.83	177.00	1.5	33,081	0.00%
2023/08/09	3	183.00	11.1	183.91	184.00	-8.1	33,007	-0.02%
2023/08/08	6.5	179.43	3	179.17	178.50	3.5	32,919	0.01%
2023/08/07	14.2	178.68	5	181.20	182.00	9.2	33,012	0.03%
2023/08/04	12.3	176.10	30	177.50	177.50	-17.7	33,076	-0.05%
2023/08/02	67.3	181.58	6	179.83	180.00	61.3	33,196	0.18%
2023/08/01	3.1	185.36	4	186.25	186.00	-0.9	33,560	0.00%
2023/07/31	15.1	188.61	40	187.56	184.50	-24.9	33,969	-0.07%
2023/07/28	9.6	190.47	15.4	190.62	191.00	-5.8	33,919	-0.02%
2023/07/27	24.6	191.55	43.1	190.82	190.50	-18.4	33,959	-0.05%
2023/07/26	16.4	201.23	34.2	200.50	197.50	-17.8	33,805	-0.05%
2023/07/25	31	201.55	31.8	202.67	195.50	-0.8	33,790	0.00%
2023/07/24	11.4	195.89	38.9	197.65	199.50	-27.5	32,927	-0.08%
2023/07/21	54.8	190.83	15.2	190.27	190.50	39.6	32,768	0.12%
2023/07/20	31.4	200.11	7.8	200.56	196.50	23.6	32,526	0.07%
2023/07/19	36.4	202.07	14.2	201.97	203.00	22.2	32,017	0.07%
2023/07/18	19.3	192.41	30.1	194.56	200.00	-10.8	30,787	-0.04%
2023/07/17	31.5	184.54	7.5	183.40	182.00	23.9	29,625	0.08%
2023/07/14	25.3	185.42	29.3	185.17	187.00	-4.1	29,371	-0.01%
2023/07/13	3.2	173.61	20.2	173.33	175.50	-17.1	28,676	-0.06%
2023/07/12	3.1	170.00	3	171.00	171.00	0.1	27,913	0.00%
2023/07/11	0	0.00	5	169.50	169.00	-5	27,712	-0.02%
2023/07/10	4.4	168.27	4	169.25	167.00	0.4	27,827	0.00%
2023/07/07	11.6	168.70	5	170.70	170.00	6.5	27,843	0.02%
2023/07/06	19.8	171.63	11.2	170.48	169.00	8.6	27,676	0.03%
2023/07/05	5.1	180.67	1.2	183.92	178.00	3.9	27,240	0.01%
2023/07/04	23	179.13	3.3	178.61	180.00	19.7	27,075	0.07%
2023/07/03	5.4	176.47	4.8	179.50	179.50	0.6	27,204	0.00%
2023/06/30	2	174.50	3.1	174.50	176.00	-1.1	27,500	0.00%
2023/06/29	3.1	173.32	1.2	175.13	174.00	2	28,041	0.01%
2023/06/28	5.6	174.11	1	172.50	173.00	4.6	28,063	0.02%
2023/06/27	7	176.64	5	177.20	177.00	2	28,482	0.01%
2023/06/26	37.5	180.45	22	182.68	180.00	15.5	28,569	0.05%
2023/06/21	41	187.40	60	187.38	187.00	-19	29,175	-0.07%
2023/06/20	0	0.00	9	185.50	188.50	-9	29,637	-0.03%
2023/06/19	32.3	185.90	31.3	188.96	185.50	1	29,823	0.00%
2023/06/16	22.1	189.13	24.6	186.02	189.50	-2.5	30,056	-0.01%
2023/06/15	5.3	183.04	13.3	184.47	186.50	-8	29,855	-0.03%
2023/06/14	5	178.90	4	179.25	180.50	1	29,629	0.00%
2023/06/13	8.8	178.78	13.1	178.65	180.00	-4.2	29,512	-0.01%
2023/06/12	6.5	170.27	6	169.51	172.50	0.5	29,054	0.00%
2023/06/09	11.3	169.26	19	169.82	171.50	-7.8	28,957	-0.03%
2023/06/08	24.1	169.44	4.1	167.17	167.00	20	28,788	0.07%
2023/06/07	11.2	175.00	5.1	175.14	176.00	6.1	28,229	0.02%
2023/06/06	22.3	177.80	5	178.20	177.00	17.3	28,025	0.06%
2023/06/05	9.2	181.54	1.4	182.35	181.00	7.8	28,021	0.03%
2023/06/02	4.6	182.02	8	181.88	182.00	-3.4	27,967	-0.01%
2023/06/01	4.1	180.02	2.4	181.29	181.00	1.7	27,935	0.01%
2023/05/31	5.2	179.67	2	179.25	180.50	3.2	28,316	0.01%
2023/05/30	3.1	180.15	11.1	179.32	180.00	-8	28,128	-0.03%
2023/05/29	32.5	185.51	22.1	182.52	182.50	10.4	28,229	0.04%
2023/05/26	8.2	188.77	13.2	186.70	185.50	-5.1	28,279	-0.02%
2023/05/25	20.3	179.29	65.6	178.21	180.50	-45.3	27,771	-0.16%
2023/05/24	11	166.64	7	165.71	167.50	4	26,934	0.01%
2023/05/23	28	166.20	19.1	165.37	167.00	8.9	26,869	0.03%
2023/05/22	29.9	162.70	12	161.63	161.00	17.9	26,560	0.07%
2023/05/19	2.1	167.79	10	169.13	170.00	-7.8	26,206	-0.03%
2023/05/18	2	168.00	18	168.94	167.50	-16	26,351	-0.06%
2023/05/17	0	0.00	3.2	165.02	165.00	-3.2	26,099	-0.01%
2023/05/16	14	161.39	3.1	160.84	161.00	10.9	25,638	0.04%
2023/05/15	3	158.00	3.1	156.66	156.00	-0.1	25,354	0.00%
2023/05/12	12	155.54	41.3	158.14	160.00	-29.3	25,345	-0.12%
2023/05/11	33	157.74	25.4	157.82	156.00	7.6	25,166	0.03%
2023/05/10	20	156.88	12.3	157.65	158.00	7.7	25,089	0.03%
2023/05/09	23	160.30	41.2	159.14	160.50	-18.1	25,096	-0.07%
2023/05/08	30.6	158.52	14.2	160.32	161.00	16.5	25,088	0.07%
2023/05/05	6	150.50	49.3	151.38	152.50	-43.3	24,541	-0.18%
2023/05/04	2	145.75	11	146.18	148.50	-9	24,440	-0.04%
2023/05/03	1	146.50	14.5	146.55	147.00	-13.5	24,546	-0.05%
2023/05/02	3	144.50	48	144.91	143.50	-45	24,416	-0.18%
2023/04/28	21	144.81	19.3	143.03	145.00	1.7	24,457	0.01%
2023/04/27	4	136.75	2.1	136.50	136.50	1.9	23,763	0.01%
2023/04/26	5.1	138.72	10.4	138.31	139.00	-5.3	23,835	-0.02%
2023/04/25	2	135.26	16.2	139.76	135.00	-14.1	23,701	-0.06%
2023/04/24	1.2	139.00	2	139.25	139.50	-0.9	23,545	0.00%
2023/04/21	3.1	136.55	21	136.43	136.50	-17.9	23,472	-0.08%
2023/04/20	23.1	134.66	6	135.17	135.50	17.1	23,368	0.07%
2023/04/19	16.3	134.44	9	133.06	132.50	7.3	23,543	0.03%
2023/04/18	4.6	137.79	4	137.25	136.50	0.6	23,617	0.00%
2023/04/17	4	138.62	1	140.00	139.00	3	23,761	0.01%
2023/04/14	8.5	139.46	7	139.43	139.00	1.5	23,949	0.01%
2023/04/13	13.1	139.62	2	141.00	139.50	11.1	23,954	0.05%
2023/04/12	15.1	141.63	22	142.05	142.00	-7	23,932	-0.03%
2023/04/11	6.1	143.99	20	143.10	143.00	-14	23,978	-0.06%
2023/04/10	1	145.00	3	145.00	144.50	-2	24,062	-0.01%
2023/04/07	2	144.50	7	145.43	144.50	-5	24,146	-0.02%
2023/04/06	5.3	143.29	3	142.83	144.00	2.3	24,192	0.01%
2023/03/31	47.5	149.03	4	149.38	147.50	43.5	24,432	0.18%
2023/03/30	9	146.28	22.2	146.21	147.50	-13.2	24,442	-0.05%
2023/03/29	4	140.00	2	140.75	140.50	2	24,829	0.01%
2023/03/28	21.6	140.45	57.2	142.97	138.50	-35.6	25,628	-0.14%
2023/03/27	4.1	146.34	5.4	145.72	145.50	-1.3	25,225	-0.01%
2023/03/24	23	149.28	25.2	149.46	148.00	-2.2	25,244	-0.01%
2023/03/23	16.2	144.73	19	142.55	146.00	-2.9	24,511	-0.01%
2023/03/22	34	141.54	24.3	141.05	140.00	9.7	24,185	0.04%
2023/03/21	12.5	138.09	19.1	138.71	138.50	-6.6	24,170	-0.03%
2023/03/20	5	135.10	8	135.38	135.50	-3	23,881	-0.01%
2023/03/17	4	131.75	4	132.38	134.00	0	24,105	0.00%
2023/03/16	6	129.83	3	130.50	129.50	3	24,434	0.01%
2023/03/15	6	132.17	4	131.50	131.00	2	25,342	0.01%
2023/03/14	3	131.17	0	0.00	130.50	3	25,725	0.01%
2023/03/13	6	129.67	4	131.38	133.50	2	26,381	0.01%
2023/03/10	10	133.25	4	133.50	131.50	6	26,488	0.02%
2023/03/09	4.4	137.16	6.2	136.74	136.00	-1.8	27,683	-0.01%
2023/03/08	5.2	136.44	11	137.14	137.00	-5.8	27,666	-0.02%
2023/03/07	13.5	136.31	6.2	136.26	136.50	7.3	27,869	0.03%
2023/03/06	3	138.00	9	138.11	138.50	-6	27,852	-0.02%
2023/03/03	9.8	137.21	17	137.26	136.50	-7.3	28,013	-0.03%
2023/03/02	13.3	132.09	16	133.44	134.00	-2.7	27,673	-0.01%
2023/03/01	7.3	126.75	23	127.57	131.50	-15.7	27,695	-0.06%
2023/02/24	28.3	130.16	3	128.50	128.00	25.3	27,536	0.09%
2023/02/23	13	133.89	6	134.00	134.00	7	27,064	0.03%
2023/02/22	24.2	134.21	13	133.69	133.50	11.2	27,349	0.04%
2023/02/21	10	136.60	3.2	137.22	137.50	6.8	27,513	0.02%
2023/02/20	13	137.38	3	137.83	136.50	10	27,910	0.04%
2023/02/17	7	135.72	2	136.00	136.00	5	28,466	0.02%
2023/02/16	14.2	138.06	19.1	138.03	138.50	-4.9	29,275	-0.02%
2023/02/15	7.1	132.22	22.1	134.38	137.50	-15	30,468	-0.05%
2023/02/14	3	131.33	10	131.55	131.50	-7	30,890	-0.02%
2023/02/13	12	128.63	1	130.00	128.50	11	32,245	0.03%
2023/02/10	14.3	130.50	6	129.58	129.00	8.3	33,137	0.02%
2023/02/09	10	131.90	7	132.00	132.50	3	33,431	0.01%
2023/02/08	7.3	130.43	14	130.39	131.50	-6.7	33,774	-0.02%
2023/02/07	17	130.59	3	129.83	130.00	14	33,943	0.04%
2023/02/06	16.1	130.63	12	129.21	129.00	4.1	34,204	0.01%
2023/02/03	11.1	139.09	17.5	137.25	137.00	-6.5	34,062	-0.02%
2023/02/02	21.2	142.93	10.3	143.15	143.50	11	34,277	0.03%
2023/02/01	21.3	140.37	13.2	140.93	141.50	8.1	34,457	0.02%
2023/01/31	10	136.25	18.2	136.30	136.50	-8.2	34,564	-0.02%
2023/01/30	2.1	133.26	7.1	133.29	136.00	-5	35,279	-0.01%
2023/01/17	6.1	126.84	0	0.00	127.00	6.1	35,331	0.02%
2023/01/16	4.2	129.02	47	129.83	128.00	-42.8	36,209	-0.12%
2023/01/13	20.1	129.14	34	127.78	126.00	-13.9	36,404	-0.04%
2023/01/12	6	127.00	3	127.67	125.00	3	36,934	0.01%
2023/01/11	40	127.63	1	127.50	128.00	39	37,413	0.10%
2023/01/10	1	126.00	4	126.25	126.50	-3	37,953	-0.01%
2023/01/09	32	125.50	28.2	126.07	127.50	3.9	38,592	0.01%
2023/01/06	14	121.21	9	121.56	123.00	5	38,463	0.01%
2023/01/05	7.2	119.33	6	119.42	119.00	1.2	38,437	0.00%
2023/01/04	10	119.30	4.1	119.39	120.00	6	38,524	0.02%
2023/01/03	0	0.00	3	120.83	122.00	-3	38,642	-0.01%
2022/12/30	3	120.83	2	121.00	120.00	1	38,893	0.00%
2022/12/29	12	121.42	1	120.50	121.50	11	38,945	0.03%
2022/12/28	3	120.50	1.6	121.66	120.00	1.4	39,277	0.00%
2022/12/27	4	123.62	0	0.00	122.50	4	39,633	0.01%
2022/12/26	6.1	122.68	1	123.00	123.00	5.1	39,842	0.01%
2022/12/23	11.6	123.22	17.1	123.59	125.00	-5.5	40,196	-0.01%
2022/12/22	6.7	122.10	3.1	122.77	122.00	3.5	40,091	0.01%
2022/12/21	24.7	121.53	6.2	122.27	120.50	18.5	40,102	0.05%
2022/12/20	36.8	128.85	5	129.50	126.50	31.8	39,454	0.08%
2022/12/19	2	140.76	1	142.50	140.50	1	38,921	0.00%
2022/12/16	25	142.18	7.1	143.23	142.00	17.9	38,881	0.05%
2022/12/15	0	0.00	7	146.50	149.00	-7	38,834	-0.02%
2022/12/14	12.1	147.08	4	147.00	147.50	8.1	38,939	0.02%
2022/12/13	10.2	147.39	4	147.00	146.00	6.2	39,001	0.02%
2022/12/12	6	150.00	1	149.00	150.00	5	38,827	0.01%
2022/12/09	7	149.43	0	0.00	149.50	7	39,005	0.02%
2022/12/08	7	149.07	20	149.73	149.50	-13	38,854	-0.03%
2022/12/07	32.4	156.34	7	151.14	150.00	25.4	38,833	0.07%
2022/12/06	18	165.72	25.3	165.36	163.00	-7.3	38,234	-0.02%
2022/12/05	22	165.64	12.1	165.23	166.00	10	38,054	0.03%
2022/12/02	12.2	160.05	7	160.00	160.50	5.2	37,559	0.01%
2022/12/01	38.3	165.08	48.3	164.34	159.50	-10.1	37,807	-0.03%
2022/11/30	1	154.50	4	154.13	155.50	-3	36,551	-0.01%
2022/11/29	17	152.12	2	151.75	151.00	15	36,655	0.04%
2022/11/28	5	154.60	4	155.63	155.50	1	36,801	0.00%
2022/11/25	15.4	158.45	14	159.21	156.50	1.4	37,569	0.00%
2022/11/24	10	154.75	6	156.25	157.50	4	37,308	0.01%
2022/11/23	13	155.65	5	155.30	153.50	8	37,153	0.02%
2022/11/22	4	156.75	3	156.50	156.00	1	37,179	0.00%
2022/11/21	4.1	155.39	11	156.09	157.00	-7	37,057	-0.02%
2022/11/18	12	157.54	18.1	154.92	154.00	-6.1	36,990	-0.02%
2022/11/17	18	160.78	14	159.86	158.50	4	36,745	0.01%
2022/11/16	6	159.50	7.1	159.79	161.50	-1.1	36,811	0.00%
2022/11/15	19.2	158.95	32	159.41	161.00	-12.8	36,767	-0.03%
2022/11/14	24	160.48	11.2	160.40	158.50	12.8	36,487	0.04%
2022/11/11	6	158.25	29	160.57	158.00	-23	35,903	-0.06%
2022/11/10	18.2	145.30	27	144.78	147.00	-8.8	34,562	-0.03%
2022/11/09	31	141.32	71	140.69	145.00	-40	34,019	-0.12%
2022/11/08	20	134.62	13	133.73	133.00	7	33,249	0.02%
2022/11/07	17.2	129.46	3.1	128.31	128.00	14.1	32,763	0.04%
2022/11/04	7.1	125.78	5	127.10	129.00	2.1	32,663	0.01%
2022/11/03	4	127.12	11	126.68	127.50	-7	32,429	-0.02%
2022/11/02	14	127.46	10	126.85	127.50	4	32,426	0.01%
2022/11/01	2	124.75	3.1	125.16	125.00	-1.1	32,127	0.00%
2022/10/31	11	124.32	27	124.35	124.50	-16	32,406	-0.05%
2022/10/28	8	122.38	8.4	122.58	122.50	-0.4	32,386	0.00%
2022/10/27	13	120.58	8.3	120.79	120.50	4.7	32,343	0.01%
2022/10/26	33.4	119.41	36	118.44	118.50	-2.7	32,566	-0.01%
2022/10/25	14	121.96	8	122.13	121.50	6	32,418	0.02%
2022/10/24	25.1	123.94	44	124.27	122.00	-18.9	32,909	-0.06%
2022/10/21	22.3	117.83	16	118.00	116.50	6.3	33,140	0.02%
2022/10/20	25	117.02	20	116.35	116.50	5	33,587	0.01%
2022/10/19	29	123.66	23	123.11	122.50	6	33,184	0.02%
2022/10/18	25	121.26	17	122.59	121.00	8	32,816	0.02%
2022/10/17	30	116.38	14	114.04	119.50	16	32,568	0.05%
2022/10/14	21	114.90	14.5	116.53	118.00	6.5	32,329	0.02%
2022/10/13	2	110.00	4	108.75	107.50	-2	32,698	-0.01%
2022/10/12	3	112.17	5	112.90	113.00	-2	32,790	-0.01%
2022/10/11	3	113.33	23	114.22	112.00	-20	32,949	-0.06%
2022/10/07	13.3	120.85	5	121.60	120.00	8.3	33,045	0.03%
2022/10/06	3	121.67	8	123.31	123.50	-5	33,041	-0.02%
2022/10/05	31	123.61	15	121.87	121.50	16	33,122	0.05%
2022/10/04	8	119.81	33	121.11	122.50	-25	32,909	-0.08%
2022/10/03	8	114.81	10	116.70	117.50	-2	32,733	-0.01%
2022/09/30	33	113.48	10.1	113.95	117.50	22.9	33,043	0.07%
2022/09/29	17	114.26	15.6	114.03	113.00	1.4	33,152	0.00%
2022/09/28	10	117.15	5	116.70	115.00	5	33,183	0.02%
2022/09/27	3	122.67	3.1	121.38	123.50	-0.1	33,283	0.00%
2022/09/26	3	119.50	4	119.75	118.00	-1	33,442	0.00%
2022/09/23	4	124.75	4	124.01	123.00	0	33,728	0.00%
2022/09/22	5	124.10	8	124.19	124.00	-3	33,827	-0.01%
2022/09/21	0	127.00	0	0.00	127.50	0	33,785	0.00%
2022/09/20	8	129.75	0.1	129.50	129.00	7.9	34,024	0.02%
2022/09/19	1	131.50	3	131.33	131.50	-2	34,086	-0.01%
2022/09/16	9.1	131.89	7	131.29	130.00	2.1	34,195	0.01%
2022/09/15	14.1	134.46	4	134.50	133.00	10.1	34,302	0.03%
2022/09/14	8.2	133.78	9.2	133.77	135.50	-1	34,700	0.00%
2022/09/13	9.2	141.09	3.1	141.13	139.00	6.2	34,961	0.02%
2022/09/12	3	142.33	5	144.10	142.50	-2	35,100	-0.01%
2022/09/08	6.3	139.24	3	139.67	139.50	3.3	36,276	0.01%
2022/09/07	4	132.02	5	135.60	139.00	-1	37,968	0.00%
2022/09/06	2	139.50	3.6	139.76	139.00	-1.6	38,164	0.00%
2022/09/05	2.5	139.90	2.1	141.00	138.00	0.4	38,203	0.00%
2022/09/02	5.1	138.29	10	139.90	138.50	-4.9	38,114	-0.01%
2022/09/01	38.4	142.35	11	140.00	138.00	27.4	37,632	0.07%
2022/08/31	2	151.75	17	150.71	151.50	-15	36,962	-0.04%
2022/08/30	8.2	152.99	3.3	152.09	153.00	4.9	37,023	0.01%
2022/08/29	6.3	150.37	19	149.74	151.50	-12.7	37,115	-0.03%
2022/08/26	2	157.00	4	156.88	156.50	-2	36,956	-0.01%
2022/08/25	6.2	154.69	34.1	156.23	154.50	-27.9	37,138	-0.08%
2022/08/24	1.5	152.50	2	154.49	154.50	-0.5	37,485	0.00%
2022/08/23	36.2	157.69	14.1	157.51	154.50	22.1	37,409	0.06%
2022/08/22	52	164.39	21	165.55	163.50	31	37,361	0.08%
2022/08/19	6	161.25	9	161.83	163.50	-3	37,206	-0.01%
2022/08/18	16.1	156.29	19.1	158.16	160.00	-3	37,362	-0.01%
2022/08/17	6.2	161.67	29	158.81	159.00	-22.8	37,299	-0.06%
2022/08/16	4	162.63	8.2	162.31	162.50	-4.2	37,334	-0.01%
2022/08/15	17.1	163.09	43.7	164.74	163.50	-26.6	37,170	-0.07%
2022/08/12	30.1	156.62	3.3	156.45	158.00	26.8	36,528	0.07%
2022/08/11	3	153.67	3.1	154.48	152.50	-0.1	36,305	0.00%
2022/08/10	8.1	153.17	8	152.00	150.00	0.1	36,250	0.00%
2022/08/09	14.4	153.06	30	154.02	154.00	-15.6	36,220	-0.04%
2022/08/08	17.2	150.51	20	148.63	153.00	-2.8	36,151	-0.01%
2022/08/05	19	151.18	13.3	151.32	150.50	5.7	36,140	0.02%
2022/08/04	13	146.53	43	145.43	146.00	-30	35,785	-0.08%
2022/08/03	33.2	147.83	14	146.79	147.50	19.2	35,343	0.05%
2022/08/02	43.8	147.54	42.2	148.40	148.00	1.6	35,063	0.00%
2022/08/01	18.6	154.80	10	153.60	155.00	8.6	34,607	0.02%
2022/07/29	32.9	158.78	18.3	159.16	158.50	14.6	34,030	0.04%
2022/07/28	59.9	165.01	30	169.43	162.00	29.9	33,366	0.09%
2022/07/27	16	173.22	30	173.68	179.50	-14	32,397	-0.04%
2022/07/26	9	169.89	4.2	168.40	170.00	4.8	31,648	0.02%
2022/07/25	16	174.34	13	177.00	176.00	3	31,695	0.01%
2022/07/22	5	179.10	5	177.30	177.00	0	32,085	0.00%
2022/07/21	21	175.81	20.5	175.60	177.50	0.6	32,633	0.00%
2022/07/20	14.2	168.80	22	169.95	170.50	-7.8	32,356	-0.02%
2022/07/19	19	165.34	8	164.38	164.00	11	31,985	0.03%
2022/07/18	8	162.94	13.1	161.60	163.50	-5.1	31,886	-0.02%
2022/07/15	6	152.92	8	154.19	156.50	-2	31,603	-0.01%
2022/07/14	1	154.50	1	154.50	153.50	0	31,402	0.00%
2022/07/13	4.1	154.19	7	156.07	149.50	-2.9	31,220	-0.01%
2022/07/12	6.1	150.49	2	150.00	148.50	4.1	31,142	0.01%
2022/07/11	4	155.50	0	0.00	153.00	4	31,094	0.01%
2022/07/08	10.2	159.48	21	158.86	157.50	-10.8	30,828	-0.04%
2022/07/07	4	157.00	7	157.75	156.50	-3	30,399	-0.01%
2022/07/06	5	150.90	5	151.20	147.50	0	30,012	0.00%
2022/07/05	10	153.90	3.2	151.21	153.50	6.8	29,996	0.02%
2022/07/04	9.3	149.82	2.1	152.89	149.00	7.2	29,582	0.02%
2022/07/01	3.1	151.39	8.2	146.38	146.00	-5.1	29,430	-0.02%
2022/06/30	2	159.50	10.1	157.86	158.50	-8.1	29,122	-0.03%
2022/06/29	1	160.00	2.1	161.45	162.50	-1.1	29,127	0.00%
2022/06/28	8.2	159.86	12.1	160.45	161.00	-3.9	29,070	-0.01%
2022/06/27	21.2	166.85	9.3	167.86	167.50	11.9	29,029	0.04%
2022/06/24	0.2	160.25	0.3	163.40	160.50	-0.1	28,920	0.00%
2022/06/23	1.2	157.88	6.1	158.27	159.00	-4.9	28,778	-0.02%
2022/06/22	12.4	162.47	13	159.54	158.00	-0.6	28,839	0.00%
2022/06/21	19	166.03	6.1	166.61	169.50	13	28,464	0.05%
2022/06/20	22.3	164.19	22	162.84	157.50	0.3	28,086	0.00%
2022/06/17	31.4	162.82	29.5	163.85	166.00	2	27,775	0.01%
2022/06/16	41.3	177.59	43.3	173.94	165.50	-2	26,598	-0.01%
2022/06/15	23.7	193.13	14.1	193.97	183.00	9.5	24,896	0.04%
2022/06/14	4.1	199.58	4.4	200.66	201.50	-0.3	24,619	0.00%
2022/06/13	8.6	200.48	1	200.50	200.00	7.6	24,809	0.03%
2022/06/10	1	204.00	0	0.00	206.50	1	25,100	0.00%
2022/06/09	25.2	207.78	3	208.50	206.50	22.2	25,540	0.09%
2022/06/08	4	202.75	11	204.23	204.50	-7	25,585	-0.03%
2022/06/07	2.4	201.00	0.1	201.00	200.00	2.3	25,898	0.01%
2022/06/06	5	203.90	1.2	206.88	203.50	3.8	26,165	0.01%
2022/06/02	0.1	204.05	1.3	203.46	203.50	-1.2	26,590	0.00%
2022/06/01	14.5	207.41	57	206.56	205.50	-42.5	26,890	-0.16%
2022/05/31	0.1	215.00	5	213.50	215.50	-4.9	26,755	-0.02%
2022/05/30	5	213.00	12.6	211.36	213.00	-7.6	26,804	-0.03%
2022/05/27	7.6	204.36	54.2	203.46	201.50	-46.6	26,707	-0.17%
2022/05/26	17	204.15	16.2	205.36	201.50	0.9	27,153	0.00%
2022/05/25	62	212.98	3.5	211.45	213.00	58.6	27,629	0.21%
2022/05/24	3.8	206.42	12	210.25	204.00	-8.2	28,654	-0.03%
2022/05/23	12.2	218.18	1	218.00	216.00	11.2	28,816	0.04%
2022/05/20	1	218.51	1	220.50	217.00	0	29,177	0.00%
2022/05/19	19.1	216.39	7	215.36	219.00	12.1	29,942	0.04%
2022/05/18	1	223.00	5.4	225.19	222.50	-4.4	30,060	-0.01%
2022/05/17	6.1	217.68	4	217.50	219.50	2.1	30,272	0.01%
2022/05/16	10.2	219.55	9.2	220.97	214.50	1	30,309	0.00%
2022/05/13	2.1	214.50	23.3	215.12	215.00	-21.2	30,139	-0.07%
2022/05/12	8.1	210.54	3	214.00	208.50	5.1	30,285	0.02%
2022/05/11	13	212.35	4	214.00	212.00	9	30,484	0.03%
2022/05/10	18.1	209.80	16.2	211.48	216.50	1.9	30,940	0.01%
2022/05/09	6.2	211.98	9.2	213.12	211.00	-3	30,922	-0.01%
2022/05/06	8.4	208.95	2.1	209.88	208.00	6.3	30,785	0.02%
2022/05/05	7.4	222.06	19.2	222.60	218.00	-11.7	30,673	-0.04%
2022/05/04	3	218.83	2	219.00	217.50	1	30,545	0.00%
2022/05/03	1	216.00	2.1	213.02	213.50	-1.1	30,705	0.00%
2022/04/29	26.1	212.33	18.6	213.23	213.00	7.5	31,125	0.02%
2022/04/28	21.3	208.99	11.1	210.65	205.50	10.2	30,759	0.03%
2022/04/27	10.1	204.53	11.1	206.12	216.50	-1	30,313	0.00%
2022/04/26	5.2	200.42	3.5	199.58	199.50	1.7	29,572	0.01%
2022/04/25	2.1	200.44	2.1	205.95	202.00	0	29,559	0.00%
2022/04/22	2.4	210.25	8	211.06	210.00	-5.6	29,503	-0.02%
2022/04/21	4.2	218.82	2	219.25	220.00	2.2	29,467	0.01%
2022/04/20	6.2	217.97	2.1	218.41	220.00	4.1	29,621	0.01%
2022/04/19	2.3	211.51	2.1	210.83	210.50	0.2	29,648	0.00%
2022/04/18	1	205.55	1.3	207.81	206.50	-0.2	29,942	0.00%
2022/04/15	6.7	207.98	22	209.02	205.00	-15.3	30,175	-0.05%
2022/04/14	1.1	220.95	4.1	219.49	217.50	-3	30,373	-0.01%
2022/04/13	0.4	216.67	0	0.00	216.50	0.4	30,535	0.00%
2022/04/12	19.3	217.57	2	218.25	215.00	17.3	30,631	0.06%
2022/04/11	10.6	216.08	1.1	214.00	213.50	9.5	30,835	0.03%
2022/04/08	5.6	230.97	1.2	230.42	231.00	4.4	30,643	0.01%
2022/04/07	6.3	230.39	3.3	232.65	227.00	3	30,609	0.01%
2022/04/06	8.3	232.80	2.1	230.50	230.50	6.2	30,340	0.02%
2022/04/01	4.3	243.66	4.1	244.50	243.50	0.2	30,397	0.00%
2022/03/31	4.3	246.42	9.1	248.09	249.00	-4.8	30,462	-0.02%
2022/03/30	10	247.85	16	249.97	248.50	-6	31,026	-0.02%
2022/03/29	12.1	244.22	7	244.29	244.00	5.1	30,997	0.02%
2022/03/28	3.8	239.83	4.4	240.95	241.00	-0.6	30,908	0.00%
2022/03/25	8.3	241.61	13.4	244.41	246.00	-5.1	30,920	-0.02%
2022/03/24	6.5	239.08	6	237.58	238.50	0.5	31,276	0.00%
2022/03/23	18.1	238.99	18.5	238.73	239.00	-0.4	31,287	0.00%
2022/03/22	1.8	229.50	1.3	229.60	232.00	0.5	31,155	0.00%
2022/03/21	6.1	226.68	9	225.06	226.00	-2.9	31,103	-0.01%
2022/03/18	3.5	219.26	1	220.50	219.50	2.5	31,121	0.01%
2022/03/17	7	223.14	22.2	223.12	225.50	-15.2	31,208	-0.05%
2022/03/16	12.1	212.45	2	211.50	212.50	10.1	31,179	0.03%
2022/03/15	11.1	217.63	6.3	220.66	217.50	4.8	31,113	0.02%
2022/03/14	6.2	224.92	15.1	229.89	225.00	-8.9	31,009	-0.03%
2022/03/11	6.3	236.58	2.1	236.98	235.50	4.2	30,728	0.01%
2022/03/10	15.1	239.60	13.8	238.71	241.00	1.3	30,780	0.00%
2022/03/09	10.2	221.69	11	224.14	227.00	-0.8	30,999	0.00%
2022/03/08	6.6	223.33	4.4	223.67	216.00	2.2	30,961	0.01%
2022/03/07	21.7	226.54	11.4	221.86	222.00	10.3	31,407	0.03%
2022/03/04	4	248.13	6	248.67	245.00	-2	31,477	-0.01%
2022/03/03	5.2	250.35	4	254.25	246.00	1.2	31,984	0.00%
2022/03/02	7	247.71	7.1	247.96	250.00	-0.1	32,633	0.00%
2022/03/01	9.2	250.69	6.3	251.82	246.50	2.9	32,721	0.01%
2022/02/25	24.1	257.29	19.2	257.24	254.00	5	32,163	0.02%
2022/02/24	12	245.00	28.4	248.98	243.00	-16.4	31,324	-0.05%
2022/02/23	11.6	236.73	21	235.02	240.50	-9.4	30,098	-0.03%
2022/02/21	25.3	239.57	22.1	240.11	237.50	3.1	29,981	0.01%
2022/02/18	31	241.06	26	240.87	242.00	5	29,739	0.02%
2022/02/17	2.2	234.91	8	233.76	234.50	-5.9	29,288	-0.02%
2022/02/16	12.1	233.79	24	233.48	233.50	-12	29,726	-0.04%
2022/02/15	8.1	224.30	30	224.05	222.50	-21.9	29,955	-0.07%
2022/02/14	6.5	217.17	5.4	216.51	217.50	1.1	30,312	0.00%
2022/02/11	5.7	218.64	14	221.64	222.00	-8.3	30,787	-0.03%
2022/02/10	9.5	219.18	4.4	222.17	217.50	5	31,135	0.02%
2022/02/09	4	211.41	11.8	215.06	221.50	-7.8	31,084	-0.03%
2022/02/08	7.4	205.99	5	207.10	205.50	2.4	31,235	0.01%
2022/02/07	1	202.97	1.4	201.20	203.00	-0.4	31,609	0.00%
2022/01/26	28.7	201.57	6.1	201.76	200.00	22.6	32,474	0.07%
2022/01/25	3.3	202.12	4	201.50	200.50	-0.7	33,702	0.00%
2022/01/24	5.6	202.16	8.2	201.27	207.00	-2.6	34,432	-0.01%
2022/01/21	21.7	210.13	2.1	201.79	201.00	19.6	35,464	0.06%
2022/01/20	0	217.25	3.2	219.97	222.00	-3.2	36,943	-0.01%
2022/01/19	6.2	215.32	1	217.00	215.50	5.2	37,518	0.01%
2022/01/18	1	224.00	2	225.25	222.00	-1	38,503	0.00%
2022/01/17	3.1	223.66	11	222.95	221.50	-8	39,119	-0.02%
2022/01/14	6.2	214.39	9	215.17	220.00	-2.8	39,465	-0.01%
2022/01/13	10.1	217.20	16	217.91	218.00	-5.9	39,962	-0.01%
2022/01/12	15.3	215.21	8.1	215.88	216.00	7.2	41,611	0.02%
2022/01/11	41.1	209.20	7.5	209.77	208.50	33.6	42,418	0.08%
2022/01/10	9.5	211.76	3.1	213.23	209.50	6.4	42,602	0.01%
2022/01/07	10.5	215.73	9.1	219.38	217.50	1.4	42,644	0.00%
2022/01/06	13.3	222.80	3	221.83	221.00	10.3	42,499	0.02%
2022/01/05	9.2	232.55	1	231.50	230.00	8.2	42,443	0.02%
2022/01/04	6	234.08	8	235.56	237.00	-2	42,333	0.00%
2022/01/03	1	232.00	4	237.38	231.00	-3	42,224	-0.01%
2021/12/30	4.1	232.37	4.5	232.78	231.00	-0.4	42,145	0.00%
2021/12/29	10	235.30	6.8	236.03	233.00	3.2	42,103	0.01%
2021/12/28	9	237.39	9	238.83	239.00	0	42,363	0.00%
2021/12/27	19.1	239.49	10	242.20	236.00	9.1	42,571	0.02%
2021/12/24	9	240.06	11.2	239.07	239.00	-2.2	42,333	-0.01%
2021/12/23	22	236.25	74.8	233.52	240.00	-52.8	42,380	-0.12%
2021/12/22	8.3	226.67	15.6	226.56	227.50	-7.3	41,890	-0.02%
2021/12/21	6.2	217.81	7	221.00	222.50	-0.8	41,888	0.00%
2021/12/20	12.2	219.16	17.3	220.05	218.00	-5.1	42,008	-0.01%
2021/12/17	86.8	227.01	19	222.58	222.00	67.8	41,913	0.16%
2021/12/16	3	222.17	11.1	224.68	225.00	-8.1	41,271	-0.02%
2021/12/15	3	221.67	6.4	219.42	221.50	-3.4	41,202	-0.01%
2021/12/14	6.2	216.52	1	216.00	216.00	5.2	41,149	0.01%
2021/12/13	15.3	221.80	5	221.10	220.50	10.3	41,250	0.03%
2021/12/10	1	221.00	15	222.50	224.50	-14	41,011	-0.03%
2021/12/09	12	222.55	6	225.25	218.00	6	40,704	0.01%
2021/12/08	2	222.00	12.2	223.29	221.00	-10.2	40,307	-0.03%
2021/12/07	8.9	221.52	8.3	222.26	216.50	0.6	40,093	0.00%
2021/12/06	1.3	217.32	1.6	218.63	219.00	-0.4	39,898	0.00%
2021/12/03	8	213.08	11.4	215.82	217.50	-3.4	40,230	-0.01%
2021/12/02	28.3	218.45	12.4	217.48	213.00	15.9	40,435	0.04%
2021/12/01	10.5	223.54	8	222.88	223.50	2.5	40,183	0.01%
2021/11/30	23.2	225.30	30.4	226.08	228.00	-7.2	40,365	-0.02%
2021/11/29	12.4	209.32	13.2	208.98	213.00	-0.7	39,603	0.00%
2021/11/26	21.1	206.48	13	207.12	207.50	8.1	39,141	0.02%
2021/11/25	16.2	208.27	24.8	205.53	210.50	-8.5	38,392	-0.02%
2021/11/24	13.3	198.76	19.1	201.08	198.50	-5.8	37,769	-0.02%
2021/11/23	6.1	196.08	5	196.10	197.00	1.1	37,719	0.00%
2021/11/22	5.1	193.27	2	192.25	196.00	3.1	37,712	0.01%
2021/11/19	5	194.90	6.2	195.17	195.50	-1.2	37,944	0.00%
2021/11/18	18	191.89	8.7	192.13	192.50	9.3	37,931	0.02%
2021/11/17	18.1	195.14	4	197.00	198.00	14.1	37,752	0.04%
2021/11/16	8	195.56	16.6	194.48	195.00	-8.6	37,770	-0.02%
2021/11/15	31.4	199.90	6	198.58	196.00	25.4	37,550	0.07%
2021/11/12	7.2	202.36	24	202.19	202.00	-16.8	37,218	-0.05%
2021/11/11	15	198.30	4.1	199.78	195.00	10.9	36,710	0.03%
2021/11/10	13.2	196.98	20.1	198.58	199.50	-7	36,293	-0.02%
2021/11/09	19	194.42	16.2	195.41	192.50	2.8	36,056	0.01%
2021/11/08	8	188.50	3	189.17	190.00	5	35,453	0.01%
2021/11/05	13.2	190.65	22.1	188.66	195.00	-8.9	35,339	-0.03%
2021/11/04	20	192.38	45.1	191.35	190.00	-25.1	34,840	-0.07%
2021/11/03	43.1	188.55	26.6	185.87	187.50	16.5	34,226	0.05%
2021/11/02	26	194.79	37	195.46	196.00	-11	33,303	-0.03%
2021/11/01	47.1	193.39	29.1	191.03	189.00	18	32,188	0.06%
2021/10/29	29.1	182.99	40.2	183.47	190.00	-11.1	31,402	-0.04%
2021/10/28	76.7	177.58	103	178.15	178.50	-26.3	30,448	-0.09%	大賣/
2021/10/27	15	169.57	19	169.78	171.50	-4	28,531	-0.01%
2021/10/26	26.6	156.01	21	156.02	156.00	5.6	28,742	0.02%
2021/10/25	25	149.24	44.4	149.81	150.50	-19.4	29,124	-0.07%
2021/10/22	30	144.78	34	144.15	143.50	-4	29,002	-0.01%
2021/10/21	21.2	143.67	8.5	143.29	142.00	12.7	28,860	0.04%
2021/10/20	56.3	145.29	56.3	147.01	145.50	0	28,646	0.00%
2021/10/19	12	138.67	13.2	139.53	141.50	-1.2	27,469	0.00%
2021/10/18	3	130.00	2	130.50	129.00	1	27,003	0.00%
2021/10/15	5	124.70	17	125.00	126.00	-12	27,093	-0.04%
2021/10/14	5	118.00	6	116.75	117.00	-1	26,922	0.00%
2021/10/13	9.1	118.82	2.1	118.55	116.00	7	26,806	0.03%
2021/10/12	6	126.42	1	128.50	124.00	5	26,618	0.02%
2021/10/08	6	128.92	6.2	129.02	130.00	-0.2	26,985	0.00%
2021/10/07	3	126.50	7	124.86	126.50	-4	27,350	-0.01%
2021/10/06	3	121.67	4	124.50	121.50	-1	27,579	0.00%
2021/10/05	4	123.38	5	124.60	125.50	-1	28,182	0.00%
2021/10/04	5.1	124.71	1	123.54	122.50	4	28,552	0.01%
2021/10/01	2	127.25	0	0.00	127.50	2	29,957	0.01%
2021/09/30	3.1	128.97	1	131.50	132.00	2.1	30,758	0.01%
2021/09/29	14.2	130.93	6	131.75	131.00	8.2	30,847	0.03%
2021/09/28	10.1	134.92	8	134.31	137.00	2.1	31,223	0.01%
2021/09/27	6.7	138.19	6	138.67	138.00	0.7	31,120	0.00%
2021/09/24	4.1	143.39	2	143.75	143.00	2.1	31,299	0.01%
2021/09/23	4	143.75	3	143.83	142.00	1	31,283	0.00%
2021/09/22	8.1	142.42	5	141.00	141.00	3.1	31,298	0.01%
2021/09/17	7	146.79	2	147.00	147.50	5	31,413	0.02%
2021/09/16	1	146.00	5.1	145.54	145.50	-4.1	31,702	-0.01%
2021/09/15	6	142.58	1	143.50	141.50	5	32,148	0.02%
2021/09/14	2	145.50	2	143.25	142.50	0	32,906	0.00%
2021/09/13	0	0.00	2	143.50	144.50	-2	34,201	-0.01%
2021/09/10	10	143.85	11.1	144.68	145.50	-1.1	34,822	0.00%
2021/09/09	5	142.70	1	146.00	144.00	4	35,693	0.01%
2021/09/08	11.4	141.60	13.6	142.99	143.00	-2.2	36,309	-0.01%
2021/09/07	8	147.50	25.2	148.84	148.50	-17.2	36,278	-0.05%
2021/09/06	17	155.18	3.1	156.06	154.50	13.9	36,028	0.04%
2021/09/03	31.1	151.38	23.2	152.63	155.00	7.9	36,071	0.02%
2021/09/02	7	149.64	7	148.64	147.50	0	36,138	0.00%
2021/09/01	5	149.00	9	149.72	148.50	-4	36,936	-0.01%
2021/08/31	1	146.50	1	147.50	147.50	0	38,702	0.00%
2021/08/30	5	147.90	4.4	147.24	148.00	0.6	40,199	0.00%
2021/08/27	9.1	144.66	19	143.95	144.50	-9.9	40,642	-0.02%
2021/08/26	9	141.00	12	142.71	139.50	-3	41,119	-0.01%
2021/08/25	13	142.69	17	142.32	142.50	-4	41,272	-0.01%
2021/08/24	6.1	139.31	9	139.44	136.50	-2.9	41,305	-0.01%
2021/08/23	11	138.46	4	138.88	138.00	7	41,850	0.02%
2021/08/20	8	132.94	7	132.93	134.00	1	41,914	0.00%
2021/08/19	16	132.22	12	131.38	131.00	4	41,943	0.01%
2021/08/18	2	127.50	16.3	135.29	138.00	-14.3	41,982	-0.03%
2021/08/17	11.2	131.61	3	130.67	128.50	8.2	42,183	0.02%
2021/08/16	3.3	133.45	20	134.23	136.50	-16.7	42,389	-0.04%
2021/08/13	14.1	137.57	4	134.75	135.00	10.1	42,727	0.02%
2021/08/12	1	141.50	3	140.33	142.00	-2	42,740	0.00%
2021/08/11	3	137.33	1.4	138.00	138.50	1.7	42,965	0.00%
2021/08/10	5	141.40	40.2	139.93	141.00	-35.2	43,419	-0.08%
2021/08/09	6	146.00	13	146.31	145.00	-7	43,941	-0.02%
2021/08/06	25	145.58	18	145.53	146.00	7	44,561	0.02%
2021/08/05	5.2	150.48	7	150.36	148.50	-1.9	44,987	0.00%
2021/08/04	8	148.25	3	148.17	147.00	5	45,362	0.01%
2021/08/03	97.1	147.89	74	148.49	150.00	23.1	45,466	0.05%
2021/08/02	5	146.30	1	148.00	145.50	4	45,164	0.01%
2021/07/30	19	147.63	24	146.63	146.00	-5	45,517	-0.01%
2021/07/29	78.9	147.52	78.4	148.78	151.50	0.5	45,311	0.00%
2021/07/28	20.2	134.33	16.1	135.98	138.00	4.1	44,177	0.01%
2021/07/27	12.4	141.51	2	140.50	142.00	10.4	44,252	0.02%
2021/07/26	3	144.83	67	144.96	146.00	-64	44,447	-0.14%
2021/07/23	74	142.76	26	145.69	139.50	48	45,863	0.10%
2021/07/22	6	142.75	26	145.65	146.50	-20	45,892	-0.04%
2021/07/21	7	140.14	14	141.93	137.50	-7	45,871	-0.02%
2021/07/20	5	141.00	10.1	142.55	141.50	-5.1	46,677	-0.01%
2021/07/19	6	142.25	7	142.93	142.00	-1	46,741	0.00%
2021/07/16	15	142.67	21.5	143.29	143.50	-6.5	46,909	-0.01%
2021/07/15	48	143.38	21	143.43	143.50	27	46,916	0.06%
2021/07/14	20	140.93	26.1	142.20	143.00	-6.1	46,657	-0.01%
2021/07/13	16	140.81	18	139.50	136.00	-2	46,685	0.00%
2021/07/12	25.5	142.81	5	141.80	140.50	20.5	46,350	0.04%
2021/07/09	26	141.75	17.4	142.12	142.50	8.6	45,699	0.02%
2021/07/08	25.1	141.53	37.5	143.97	141.00	-12.4	45,170	-0.03%
2021/07/07	17	136.76	27.2	137.44	137.00	-10.2	43,617	-0.02%
2021/07/06	17.1	133.99	30.4	134.34	132.50	-13.3	42,823	-0.03%
2021/07/05	63	132.17	23.1	132.23	132.00	39.9	42,622	0.09%
2021/07/02	10.3	126.37	22	127.59	126.50	-11.8	42,212	-0.03%
2021/07/01	20.7	123.56	14.4	123.80	123.50	6.3	42,277	0.01%
2021/06/30	1	128.99	8	128.56	129.00	-7	42,027	-0.02%
2021/06/29	13	129.77	12	128.58	127.50	1	42,316	0.00%
2021/06/28	10.1	127.95	19	126.21	129.00	-8.9	42,459	-0.02%
2021/06/25	30.1	128.80	29	128.60	127.50	1.1	43,049	0.00%
2021/06/24	26.4	133.11	16	131.34	131.00	10.4	42,902	0.02%
2021/06/23	36.9	133.98	17	132.35	132.00	19.9	42,736	0.05%
2021/06/22	58	137.19	54.2	137.45	134.50	3.8	42,414	0.01%
2021/06/21	20.4	131.86	38	131.42	131.00	-17.6	41,300	-0.04%
2021/06/18	44.1	135.27	23	135.17	130.00	21.1	40,949	0.05%
2021/06/17	14.5	130.62	26	132.27	134.00	-11.5	40,204	-0.03%
2021/06/16	21	129.86	10.1	127.68	126.00	10.9	39,790	0.03%
2021/06/15	11	126.77	29	127.52	127.00	-18	39,540	-0.05%
2021/06/11	8	127.00	11	125.59	124.50	-3	39,293	-0.01%
2021/06/10	15.1	128.13	17	128.03	129.00	-1.9	38,866	0.00%
2021/06/09	35.1	128.80	36.1	127.93	127.00	-1	38,364	0.00%
2021/06/08	75	128.59	116	127.12	125.50	-41	37,625	-0.11%	大賣/
2021/06/07	95	125.40	31.1	123.97	127.50	63.9	35,915	0.18%
2021/06/04	6.1	118.25	2	117.25	117.50	4.1	34,528	0.01%
2021/06/03	8	118.25	10.2	115.05	121.50	-2.2	34,260	-0.01%
2021/06/02	10.3	111.55	38	113.54	110.50	-27.7	33,571	-0.08%
2021/06/01	49	114.18	42	112.35	113.00	7	33,590	0.02%
2021/05/31	24	109.69	28	109.64	112.50	-4	33,698	-0.01%
2021/05/28	2	105.24	3.1	103.82	104.50	-1	33,554	0.00%
2021/05/27	6.1	101.33	6	100.33	101.00	0.1	33,888	0.00%
2021/05/26	11	103.91	5	103.60	103.00	6	34,331	0.02%
2021/05/25	16	105.88	6	106.67	105.50	10	35,061	0.03%
2021/05/24	55	101.07	29.2	100.63	103.50	25.8	36,108	0.07%
2021/05/21	16	99.18	41	98.92	100.50	-25	37,302	-0.07%
2021/05/20	15.1	97.27	14	95.59	94.60	1.1	37,401	0.00%
2021/05/19	13	98.62	10	98.32	98.10	3	37,295	0.01%
2021/05/18	33.1	98.35	33.1	97.91	99.70	0	37,232	0.00%
2021/05/17	63	94.68	66	94.53	93.10	-3	37,215	-0.01%
2021/05/14	23.1	97.19	22	97.61	95.00	1.1	37,677	0.00%
2021/05/13	28	92.71	23	93.63	94.60	5	38,375	0.01%
2021/05/12	22	92.33	22	92.50	91.20	0	38,151	0.00%
2021/05/11	25	96.59	6.1	97.25	96.40	19	37,916	0.05%
2021/05/10	13	103.88	3	103.17	101.50	10	37,896	0.03%
2021/05/07	12	106.83	11	107.55	106.50	1	37,982	0.00%
2021/05/06	8	103.88	32	104.80	106.50	-24	37,971	-0.06%
2021/05/05	23	104.74	32	104.00	99.00	-9	37,700	-0.02%
2021/05/04	54	104.17	73.1	103.16	104.50	-19.1	37,873	-0.05%
2021/05/03	20.1	112.59	36.7	111.65	109.50	-16.6	37,914	-0.04%
2021/04/29	68	117.59	24.1	116.49	115.00	43.9	38,351	0.11%
2021/04/28	1	106.50	14	110.43	112.50	-13	36,899	-0.04%
2021/04/27	7	101.86	38	101.04	102.50	-31	36,684	-0.08%
2021/04/26	39.2	98.29	48.1	98.50	99.80	-8.9	36,282	-0.02%
2021/04/23	25.1	92.13	12	93.26	94.20	13.1	35,756	0.04%
2021/04/22	22	93.65	47	91.83	90.80	-25	36,308	-0.07%
2021/04/21	1	92.90	3	92.83	92.60	-2	36,378	-0.01%
2021/04/20	15	92.92	37	93.64	93.30	-22	37,309	-0.06%
2021/04/19	6.1	92.98	15	93.13	93.20	-8.9	38,595	-0.02%
2021/04/16	19	89.26	8	89.20	90.10	11	38,726	0.03%
2021/04/15	19	87.83	3	88.20	87.90	16	39,070	0.04%
2021/04/14	18	86.29	10	86.48	87.50	8	39,642	0.02%
2021/04/13	2.3	88.88	2	89.50	88.00	0.3	41,201	0.00%
2021/04/12	5	90.98	1.2	90.68	89.60	3.8	42,270	0.01%
2021/04/09	4.3	92.51	16.1	93.12	91.70	-11.8	43,353	-0.03%
2021/04/08	6.2	91.69	6	91.17	92.90	0.2	43,479	0.00%
2021/04/07	13	92.37	16	92.26	91.40	-3	43,664	-0.01%
2021/04/06	5	92.92	1	93.30	93.10	4	43,839	0.01%
2021/04/01	7.3	92.10	7	92.97	91.60	0.3	43,770	0.00%
2021/03/31	5	91.62	17	91.68	91.50	-12	43,520	-0.03%
2021/03/30	31.3	92.52	23	92.45	91.20	8.3	43,491	0.02%
2021/03/29	11	90.23	5	89.86	89.80	6	43,283	0.01%
2021/03/26	9	89.12	8	89.28	89.90	1	43,297	0.00%
2021/03/25	8	87.25	6	87.33	85.90	2	43,389	0.00%
2021/03/24	12	88.66	7	88.56	87.90	5	43,405	0.01%
2021/03/23	6.2	89.11	2	88.35	88.00	4.2	44,490	0.01%
2021/03/22	9	87.86	4	87.70	87.70	5	45,900	0.01%
2021/03/19	8	89.93	5	89.80	89.00	3	46,716	0.01%
2021/03/18	7	92.80	6	92.83	92.10	1	46,643	0.00%
2021/03/17	3.1	91.28	5	91.14	90.90	-1.9	47,115	0.00%
2021/03/16	2	90.95	5	90.96	90.70	-3	47,263	-0.01%
2021/03/15	4	90.65	2	91.00	90.60	2	47,636	0.00%
2021/03/12	13	92.64	14	91.96	91.50	-1	47,867	0.00%
2021/03/11	4	92.30	6	92.00	92.90	-2	47,966	0.00%
2021/03/10	7	88.79	5	89.54	88.70	2	48,491	0.00%
2021/03/09	14	88.01	57	86.72	86.60	-43	48,790	-0.09%
2021/03/08	4	91.60	3	92.03	90.20	1	48,940	0.00%
2021/03/05	5	92.04	8	92.63	91.20	-3	50,104	-0.01%
2021/03/04	8	91.58	7	92.73	92.70	1	52,442	0.00%
2021/03/03	18	91.64	9	92.39	91.80	9	53,757	0.02%
2021/03/02	21	96.33	6	95.77	94.30	15	55,577	0.03%
2021/02/26	3	97.00	5	96.74	97.50	-2	56,057	0.00%
2021/02/25	19	97.21	10	96.90	95.60	9	56,942	0.02%
2021/02/24	63	101.27	84.2	99.16	97.00	-21.2	57,015	-0.04%
2021/02/23	36	99.25	19	100.19	99.60	17	55,581	0.03%
2021/02/22	8	95.18	18.3	95.05	95.40	-10.3	54,311	-0.02%
2021/02/19	4	92.05	7	91.63	91.60	-3	53,977	-0.01%
2021/02/18	3	91.37	3	91.53	91.60	0	54,251	0.00%
2021/02/17	7	91.17	3	91.83	91.60	4	54,421	0.01%
2021/02/05	15	85.63	21	86.90	89.70	-6	54,179	-0.01%
2021/02/04	30	83.16	23	83.36	84.10	7	53,694	0.01%
2021/02/03	4.3	87.35	0	0.00	86.30	4.3	53,575	0.01%
2021/02/02	4	87.95	8	88.04	88.70	-4	54,535	-0.01%
2021/02/01	14	86.26	12	85.75	85.80	2	54,538	0.00%
2021/01/29	6	88.57	2	86.65	86.50	4	55,129	0.01%
2021/01/28	18	88.66	14	88.78	88.10	4	55,493	0.01%
2021/01/27	8	92.85	7	92.90	92.60	1	55,971	0.00%
2021/01/26	13	95.01	7	97.04	94.00	6	56,395	0.01%
2021/01/25	31.1	97.20	15.1	96.88	95.70	16.1	57,058	0.03%
2021/01/22	20.1	99.68	25	99.96	101.00	-4.9	57,884	-0.01%
2021/01/21	6	93.58	9	94.44	95.60	-3	59,732	-0.01%
2021/01/20	7.1	93.49	3	93.87	92.40	4.1	61,407	0.01%
2021/01/19	27	96.24	29	96.47	96.40	-2	61,789	0.00%
2021/01/18	18.1	96.12	10	95.83	95.00	8.1	61,976	0.01%
2021/01/15	11	98.45	34.2	98.33	100.00	-23.2	61,555	-0.04%
2021/01/14	9.1	97.91	10	97.15	96.70	-0.9	61,284	0.00%
2021/01/13	67.1	99.35	41	98.66	97.60	26.1	61,781	0.04%
2021/01/12	19	97.07	28	97.96	99.40	-9	61,431	-0.01%
2021/01/11	7	93.77	39	91.85	94.90	-32	60,811	-0.05%
2021/01/08	10	90.33	10	90.07	90.20	0	61,011	0.00%
2021/01/07	37	93.22	49	92.77	92.10	-12	61,312	-0.02%
2021/01/06	79	94.35	42	95.74	91.10	37	61,376	0.06%
2021/01/05	16	91.42	22	92.24	94.30	-6	60,159	-0.01%
2021/01/04	29	89.98	54.1	90.11	90.50	-25	60,302	-0.04%
2020/12/31	19	86.82	18	87.37	87.40	1	60,960	0.00%
2020/12/30	14.1	87.10	27	86.89	86.90	-12.9	61,035	-0.02%
2020/12/29	20	85.96	17	86.48	85.70	3	61,404	0.00%
2020/12/28	2	84.35	13	85.02	85.30	-11	61,824	-0.02%
2020/12/25	1	85.20	13	85.02	84.00	-12	62,192	-0.02%
2020/12/24	15	85.19	1	85.00	84.50	14	63,048	0.02%
2020/12/23	12	85.40	21	83.75	86.20	-9	63,601	-0.01%
2020/12/22	12	82.96	8	84.58	82.10	4	63,628	0.01%
2020/12/21	30	83.54	30	83.39	84.40	0	63,914	0.00%
2020/12/18	9	86.02	11.1	86.28	85.60	-2.1	63,587	0.00%
2020/12/17	22	87.03	22	88.07	86.00	0	63,837	0.00%
2020/12/16	70	87.76	63.1	87.34	86.70	7	63,035	0.01%
2020/12/15	7.1	84.98	29	85.33	85.80	-22	61,831	-0.04%
2020/12/14	9	82.81	21	83.80	83.80	-12	61,512	-0.02%
2020/12/11	54	82.74	16	83.77	81.60	38	61,773	0.06%
2020/12/10	5	82.58	2	82.80	82.20	3	62,338	0.00%
2020/12/09	14	83.79	5	84.10	83.20	9	62,771	0.01%
2020/12/08	11	83.50	13.2	83.96	84.50	-2.2	62,827	0.00%
2020/12/07	5.1	82.31	7	82.29	82.00	-1.9	62,863	0.00%
2020/12/04	16.1	82.52	9	82.87	81.30	7.1	62,840	0.01%
2020/12/03	15	84.35	13	84.37	83.70	2	62,580	0.00%
2020/12/02	10	85.76	27	85.41	85.20	-17	63,063	-0.03%
2020/12/01	57.1	85.72	32.1	85.32	84.70	25	63,151	0.04%
2020/11/30	21.1	92.06	46.1	91.66	89.90	-25	62,581	-0.04%
2020/11/27	64	90.59	73	90.39	90.40	-9	60,742	-0.01%
2020/11/26	58	88.22	79	88.38	89.60	-21	60,438	-0.03%
2020/11/25	10	83.48	13	83.74	83.10	-3	58,650	-0.01%
2020/11/24	23	82.42	61	82.53	82.00	-38	58,605	-0.06%
2020/11/23	49	78.08	62.1	78.08	78.70	-13.1	57,910	-0.02%
2020/11/20	0	0.00	2	75.25	75.70	-2	57,502	0.00%
2020/11/19	1	74.80	3	75.80	74.90	-2	58,172	0.00%
2020/11/18	8.1	75.14	1	75.10	75.50	7.1	59,352	0.01%
2020/11/17	20	75.00	47	75.31	74.60	-27	61,134	-0.04%
2020/11/16	1.1	74.37	3	74.43	74.60	-2	62,521	0.00%
2020/11/13	0	0.00	6	73.27	74.10	-6	63,706	-0.01%
2020/11/12	23	73.31	10	74.20	72.60	13	64,521	0.02%
2020/11/11	30	73.56	23	73.90	74.30	7	65,185	0.01%
2020/11/10	9	71.14	16	71.46	71.50	-7	66,517	-0.01%
2020/11/09	20	69.79	19	69.56	69.50	1	69,019	0.00%
2020/11/06	54	70.18	26	70.29	68.80	28	71,463	0.04%
2020/11/05	57	68.67	64	69.25	68.80	-7	72,740	-0.01%
2020/11/04	65	67.45	53	67.67	68.80	12	72,944	0.02%
2020/11/03	40.1	66.25	33	66.46	66.30	7.1	72,802	0.01%
2020/11/02	46	67.64	107	66.96	65.20	-61	73,546	-0.08%	大賣/
2020/10/30	61	68.60	55	68.73	68.20	6	74,091	0.01%
2020/10/29	78.1	68.64	56	68.48	67.90	22.1	73,573	0.03%
2020/10/28	59	76.46	58	75.00	74.90	1	71,088	0.00%
2020/10/27	10	83.54	10	82.43	81.60	0	70,088	0.00%
2020/10/26	7	84.60	37	83.83	85.40	-30	70,887	-0.04%
2020/10/23	16	85.96	7	85.51	85.10	9	71,376	0.01%
2020/10/22	15	85.51	24	86.23	87.30	-9	72,429	-0.01%
2020/10/21	53.1	87.42	34	86.21	86.40	19.1	72,400	0.03%
2020/10/20	16	86.10	17	87.06	88.00	-1	71,906	0.00%
2020/10/19	28	86.40	35	86.25	85.50	-7	71,528	-0.01%
2020/10/16	57	86.49	48	85.41	83.70	9	71,336	0.01%
2020/10/15	98	86.60	85	86.68	85.50	13	71,712	0.02%
2020/10/14	42	85.81	42	86.15	85.60	0	71,470	0.00%
2020/10/13	13	84.40	4	85.23	85.50	9	71,194	0.01%
2020/10/12	59	86.10	67	85.44	85.20	-8	70,769	-0.01%
2020/10/08	37	82.63	49	82.82	84.80	-12	69,865	-0.02%
2020/10/07	7	79.13	4	78.53	79.00	3	68,398	0.00%
2020/10/06	59	78.44	50	77.80	77.70	9	68,258	0.01%
2020/10/05	15	77.23	18	76.69	78.20	-3	67,908	0.00%
2020/09/30	17	74.10	17	73.64	74.40	0	67,513	0.00%
2020/09/29	57	77.84	49	75.08	74.10	8	67,447	0.01%
2020/09/28	17	75.68	19	76.18	77.50	-2	67,495	0.00%
2020/09/25	8	72.58	4	72.40	72.50	4	68,043	0.01%
2020/09/24	11	74.46	28	74.54	73.80	-17	68,601	-0.02%
2020/09/23	4	77.63	1	77.40	77.30	3	68,536	0.00%
2020/09/22	4	77.95	4	78.18	77.40	0	69,533	0.00%
2020/09/21	6	78.78	15	78.10	78.90	-9	70,822	-0.01%
2020/09/18	23	79.32	21	78.23	78.20	2	70,780	0.00%
2020/09/17	21	78.53	34	79.15	80.20	-13	71,756	-0.02%
2020/09/16	41	77.75	40	77.73	77.90	1	71,586	0.00%
2020/09/15	80	77.62	65	77.59	76.30	15	71,361	0.02%
2020/09/14	89	74.95	92	75.63	76.00	-3	70,461	0.00%
2020/09/11	16	72.51	20	72.95	72.30	-4	70,578	-0.01%
2020/09/10	19	72.88	14	72.93	72.90	5	70,539	0.01%
2020/09/09	4	71.88	9	72.44	73.90	-5	70,631	-0.01%
2020/09/08	16	74.13	13	73.31	73.20	3	70,710	0.00%
2020/09/07	22	72.85	15	74.48	72.10	7	70,942	0.01%
2020/09/04	33	76.35	19	76.75	75.70	14	71,624	0.02%
2020/09/03	126	78.52	124.3	78.68	78.60	1.8	72,189	0.00%	大買/大賣/
2020/09/02	41	77.00	41	76.78	76.80	0	71,634	0.00%
2020/09/01	129	75.18	122	77.10	77.40	7	71,278	0.01%	大買/大賣/
2020/08/31	11.1	75.54	20	74.98	73.60	-8.9	70,230	-0.01%
2020/08/28	2	75.70	7	75.77	74.50	-5	70,159	-0.01%
2020/08/27	15.2	79.23	9	79.18	77.30	6.2	69,615	0.01%
2020/08/26	20	79.07	31	79.39	79.60	-11	70,441	-0.02%
2020/08/25	33	79.69	29	79.58	78.70	4	71,019	0.01%
2020/08/24	65	78.42	94	77.94	79.20	-29	70,251	-0.04%
2020/08/21	154	81.74	88	81.43	80.60	66	69,177	0.10%	大買/
2020/08/20	134	83.89	112	82.13	79.70	22	67,258	0.03%	大買/大賣/
2020/08/19	119	87.21	130	87.31	88.50	-11	65,728	-0.02%	大買/大賣/
2020/08/18	76	84.74	35	84.71	84.10	41	64,433	0.06%
2020/08/17	85.1	84.56	66.3	83.95	83.00	18.8	63,683	0.03%
2020/08/14	188.2	83.00	156	83.19	85.00	32.2	62,732	0.05%	大買/大賣/
2020/08/13	122	87.39	134	87.57	80.60	-12	60,857	-0.02%	大買/大賣/
2020/08/12	96	86.83	62	87.12	89.00	34	58,690	0.06%
2020/08/11	34	80.59	35	80.37	81.60	-1	56,951	0.00%
2020/08/10	37	77.22	15	76.49	76.00	22	55,194	0.04%
2020/08/07	7	75.49	21	75.78	75.50	-14	54,697	-0.03%
2020/08/06	68.1	75.20	54	75.52	76.10	14.1	54,167	0.03%
2020/08/05	16	71.88	23	72.90	73.70	-7	52,876	-0.01%
2020/08/04	8	66.88	19.2	66.42	67.00	-11.2	51,476	-0.02%
2020/08/03	11	63.85	4	63.65	63.40	7	51,017	0.01%
2020/07/31	28.1	63.95	65	63.29	64.30	-36.9	51,372	-0.07%
2020/07/30	69	62.06	36	62.05	62.90	33	50,629	0.07%
2020/07/29	14	59.24	18	58.23	59.00	-4	49,351	-0.01%
2020/07/28	46	58.49	80	58.55	59.40	-34	48,793	-0.07%
2020/07/27	9	56.56	11	56.11	56.50	-2	48,176	0.00%
2020/07/24	3	55.50	6	55.07	54.70	-3	49,017	-0.01%
2020/07/23	37	56.71	4	56.75	56.30	33	49,234	0.07%
2020/07/22	11	56.25	11	56.74	56.50	0	49,184	0.00%
2020/07/21	22	55.97	28	56.40	56.60	-6	48,638	-0.01%
2020/07/20	5	52.52	14	52.54	53.40	-9	47,666	-0.02%
2020/07/17	6	51.65	3	51.67	50.80	3	47,414	0.01%
2020/07/16	2	52.40	7	52.40	52.40	-5	47,493	-0.01%
2020/07/15	24	52.65	18	53.34	51.80	6	47,550	0.01%
2020/07/14	17	52.74	8	53.33	52.20	9	47,732	0.02%
2020/07/13	2	54.00	60	53.93	53.90	-58	47,803	-0.12%
2020/07/10	12	55.15	13	55.10	54.40	-1	48,323	0.00%
2020/07/09	53	56.65	65	56.96	56.50	-12	48,738	-0.02%
2020/07/08	50	56.46	36	56.73	56.30	14	49,117	0.03%
2020/07/07	162	56.50	91	56.30	55.90	71	48,970	0.14%	大買/
2020/07/06	283	56.32	283	56.46	57.30	0	48,832	0.00%	大買/大賣/
2020/07/03	114	52.29	128	52.00	53.50	-14	48,232	-0.03%	大買/大賣/
2020/07/02	37	50.27	58	50.26	50.80	-21	47,947	-0.04%
2020/07/01	134	50.29	93	50.44	49.45	41	47,983	0.09%	大買/
2020/06/30	108	49.39	227	48.93	50.10	-119	47,110	-0.25%	大買/大賣/鉅額交易
2020/06/29	135	46.58	80	46.68	46.30	55	46,253	0.12%	大買/
2020/06/24	158	47.36	144	47.35	47.00	14	46,104	0.03%	大買/大賣/
2020/06/23	53	46.21	53	46.34	46.10	0	45,327	0.00%
2020/06/22	6	45.90	8	45.92	45.85	-2	45,315	0.00%
2020/06/19	17	45.75	11	46.05	45.95	6	45,664	0.01%
2020/06/18	19	45.78	42	45.72	45.75	-23	45,725	-0.05%
2020/06/17	46	45.29	31	45.29	45.00	15	45,501	0.03%
2020/06/16	18	44.94	18	45.09	45.00	0	45,354	0.00%
2020/06/15	8	44.58	8	44.68	44.00	0	45,893	0.00%
2020/06/12	33	44.73	34	44.50	44.80	-1	45,967	0.00%
2020/06/11	32	45.18	37	45.63	44.65	-5	45,829	-0.01%
2020/06/10	38	44.87	104	44.89	45.20	-66	44,609	-0.15%	大賣/
2020/06/09	22	43.66	10	43.92	43.30	12	43,921	0.03%
2020/06/08	28	44.21	21	44.62	43.85	7	44,642	0.02%
2020/06/05	24	44.82	21	45.15	44.80	3	44,671	0.01%
2020/06/04	45	44.47	72	44.58	44.80	-27	44,895	-0.06%
2020/06/03	18	43.66	25	43.61	43.80	-7	44,819	-0.02%
2020/06/02	165	44.86	154	44.48	43.40	11	44,441	0.02%	大買/大賣/
2020/06/01	130	42.95	158	43.05	44.10	-28	43,713	-0.06%	大買/大賣/
2020/05/29	2	40.28	1	40.55	40.10	1	42,868	0.00%
2020/05/28	7	41.16	10	40.75	40.40	-3	43,321	-0.01%
2020/05/27	4	40.20	22	40.40	39.90	-18	43,190	-0.04%
2020/05/26	55	40.00	30	40.23	40.00	25	43,422	0.06%
2020/05/25	2	38.98	0	0.00	39.40	2	43,314	0.00%
2020/05/22	5	39.48	3	39.78	39.15	2	43,210	0.00%
2020/05/21	58	40.37	4	40.48	40.75	54	42,963	0.13%
2020/05/20	8	39.24	18	39.79	39.60	-10	42,730	-0.02%
2020/05/19	32	38.52	34	38.19	39.10	-2	42,249	0.00%
2020/05/18	15	40.14	1	39.60	39.55	14	40,794	0.03%
2020/05/15	8	43.20	2	43.25	43.90	6	39,772	0.02%
2020/05/14	18	43.55	4	43.93	42.80	14	39,458	0.04%
2020/05/13	7	44.86	36	44.51	44.70	-29	39,414	-0.07%
2020/05/12	3	45.07	3	44.93	45.00	0	39,518	0.00%
2020/05/11	47	45.51	12	45.54	44.95	35	40,066	0.09%
2020/05/08	11	44.77	58	44.85	44.70	-47	39,944	-0.12%
2020/05/07	5	44.42	70	44.19	44.30	-65	39,895	-0.16%
2020/05/06	7	42.87	3	42.73	43.05	4	39,295	0.01%
2020/05/05	5	43.14	5	43.29	42.50	0	39,282	0.00%
2020/05/04	19	41.93	23	42.35	43.00	-4	39,354	-0.01%
2020/04/30	87	42.99	22	42.93	42.85	65	39,758	0.16%
2020/04/29	68	42.12	39	41.02	42.00	29	39,510	0.07%
2020/04/28	4	39.08	5	39.10	39.45	-1	38,831	0.00%
2020/04/27	1	38.65	6	38.46	38.30	-5	38,629	-0.01%
2020/04/24	0	0.00	2	37.55	37.45	-2	38,706	-0.01%
2020/04/23	0	0.00	3	37.70	37.60	-3	38,911	-0.01%
2020/04/22	7	36.01	6	35.89	37.45	1	39,313	0.00%
2020/04/21	12	37.28	8	37.57	36.65	4	39,455	0.01%
2020/04/20	3	38.12	0	0.00	38.10	3	40,149	0.01%
2020/04/17	5	38.74	33	39.05	38.10	-28	40,384	-0.07%
2020/04/16	26	37.98	2	38.10	38.10	24	40,082	0.06%
2020/04/15	16	38.62	25.3	38.49	37.40	-9.3	39,668	-0.02%
2020/04/14	8	38.14	12	37.79	38.15	-4	38,970	-0.01%
2020/04/13	12	35.93	5	36.14	35.55	7	38,277	0.02%
2020/04/10	2	34.48	1	34.90	35.00	1	37,686	0.00%
2020/04/09	2	34.55	18	34.73	34.70	-16	37,724	-0.04%
2020/04/08	3.3	33.90	4	33.79	34.00	-0.7	37,357	0.00%
2020/04/07	16	33.28	17	33.24	33.15	-1	36,620	0.00%
2020/04/06	12	31.39	3	31.38	31.35	9	35,705	0.03%
2020/04/01	29	31.68	20	31.83	31.70	9	35,234	0.03%
2020/03/31	10	32.09	22	32.28	32.00	-12	35,038	-0.03%
2020/03/30	14	30.56	12	30.12	30.90	2	34,207	0.01%
2020/03/27	5	30.98	7	30.96	30.25	-2	34,448	-0.01%
2020/03/26	6	30.53	5	30.90	31.00	1	34,488	0.00%
2020/03/25	7	30.79	25	30.99	31.10	-18	34,099	-0.05%
2020/03/24	23	28.87	41	28.77	28.60	-18	33,725	-0.05%
2020/03/23	61	26.58	45	26.48	27.05	16	33,364	0.05%
2020/03/20	13	26.59	11	26.56	27.05	2	33,143	0.01%
2020/03/19	12	25.54	11	25.96	24.60	1	33,038	0.00%
2020/03/18	7	27.09	6	27.31	26.20	1	32,226	0.00%
2020/03/17	6	27.67	21	27.10	26.50	-15	31,953	-0.05%
2020/03/16	9	30.38	3	30.28	28.40	6	31,401	0.02%
2020/03/13	6	30.42	2	30.60	31.45	4	31,149	0.01%
2020/03/12	43	34.15	3	33.70	33.70	40	30,591	0.13%
2020/03/11	13	38.21	9	38.94	37.40	4	29,728	0.01%
2020/03/10	31	38.74	12	38.87	38.95	19	29,350	0.06%
2020/03/09	25	40.41	9	40.49	39.50	16	28,782	0.06%
2020/03/06	16	41.61	15	41.68	41.60	1	28,629	0.00%
2020/03/05	10	42.19	25	42.79	41.90	-15	29,206	-0.05%
2020/03/04	1	41.50	5	41.62	41.40	-4	28,573	-0.01%
2020/03/03	22	41.06	31	41.49	41.45	-9	28,765	-0.03%
2020/03/02	20	39.17	25	39.29	39.25	-5	28,375	-0.02%
2020/02/27	23	40.09	7	39.89	40.00	16	28,339	0.06%
2020/02/26	52	41.88	38	41.91	41.25	14	28,229	0.05%
2020/02/25	11	41.80	7	42.10	41.75	4	28,242	0.01%
2020/02/24	0	0.00	9	41.69	42.45	-9	28,228	-0.03%
2020/02/21	9	41.96	7	42.27	41.70	2	28,350	0.01%
2020/02/20	3	42.12	5	42.34	42.00	-2	28,511	-0.01%
2020/02/19	5	41.75	19	41.73	41.75	-14	28,704	-0.05%
2020/02/18	5	41.00	5	41.40	41.10	0	29,215	0.00%
2020/02/17	6	41.22	0	0.00	41.35	6	29,396	0.02%
2020/02/14	19	41.93	20	42.14	41.50	-1	29,899	0.00%
2020/02/13	26	42.44	17	42.58	42.05	9	30,681	0.03%
2020/02/12	24	42.74	36	41.91	42.85	-12	31,059	-0.04%
2020/02/11	21	40.22	29	40.44	40.30	-8	30,346	-0.03%
2020/02/10	61	38.59	69	37.99	39.85	-8	30,380	-0.03%
2020/02/07	31	39.19	6	39.53	38.90	25	30,561	0.08%
2020/02/06	13	39.95	18	39.98	40.20	-5	30,529	-0.02%
2020/02/05	30	39.95	15	40.28	39.15	15	30,330	0.05%
2020/02/04	24	38.14	50	38.85	40.25	-26	29,924	-0.09%
2020/02/03	22	36.13	32	36.30	36.75	-10	29,326	-0.03%
2020/01/31	63	38.83	45	38.73	38.65	18	29,221	0.06%
2020/01/30	40	40.45	26	40.40	40.35	14	28,739	0.05%
2020/01/20	19	43.91	49	44.27	44.80	-30	28,516	-0.11%
2020/01/17	60	43.66	44	44.06	43.25	16	28,408	0.06%
2020/01/16	42	43.93	30	44.22	43.60	12	28,750	0.04%
2020/01/15	52	44.90	30	45.18	44.75	22	28,458	0.08%
2020/01/14	50	45.03	67	45.14	45.40	-17	29,106	-0.06%
2020/01/13	6	43.08	36	43.23	43.90	-30	28,019	-0.11%
2020/01/10	26	42.18	38	41.85	42.40	-12	27,883	-0.04%
2020/01/09	14	41.04	11	41.27	41.05	3	28,095	0.01%
2020/01/08	6	40.63	26	40.47	40.45	-20	28,732	-0.07%
2020/01/07	55	41.46	51	41.58	41.30	4	29,020	0.01%
2020/01/06	60	41.41	51	41.57	41.35	9	29,488	0.03%
2020/01/03	54	43.38	31	43.71	42.50	23	29,657	0.08%
2020/01/02	33	43.21	45	42.94	43.60	-12	29,556	-0.04%
2019/12/31	28	41.87	26	42.00	42.00	2	29,407	0.01%
2019/12/30	16	41.71	16	41.73	41.80	0	29,720	0.00%
2019/12/27	7	41.41	23	41.48	41.65	-16	29,875	-0.05%
2019/12/26	40	41.17	28	41.22	41.10	12	30,009	0.04%
2019/12/25	44	41.66	62	41.62	41.50	-18	30,110	-0.06%
2019/12/24	69	41.61	98	41.62	42.25	-29	30,221	-0.10%
2019/12/23	72	42.35	51	43.17	41.50	21	29,838	0.07%
2019/12/20	53	43.77	45	43.74	44.10	8	29,535	0.03%
2019/12/19	77	44.12	40	44.53	43.90	37	29,698	0.12%
2019/12/18	103	44.95	75	45.20	44.80	28	29,918	0.09%	大買/
2019/12/17	37	45.88	42	45.96	45.75	-5	30,235	-0.02%
2019/12/16	26	44.48	42	44.58	45.40	-16	30,282	-0.05%
2019/12/13	41	44.59	59	44.27	44.30	-18	30,577	-0.06%
2019/12/12	64	44.79	53	44.75	44.75	11	30,970	0.04%
2019/12/11	62	44.02	55	44.06	43.90	7	31,881	0.02%
2019/12/10	44	43.74	56	43.83	44.00	-12	32,413	-0.04%
2019/12/09	52	44.74	45	44.84	44.35	7	32,396	0.02%
2019/12/06	32	44.83	31	45.16	44.75	1	33,039	0.00%
2019/12/05	25	44.61	36	44.85	44.60	-11	33,533	-0.03%
2019/12/04	42	44.40	17	44.66	44.20	25	34,215	0.07%
2019/12/03	27	44.06	67	44.39	44.80	-40	36,255	-0.11%
2019/12/02	37	45.12	21	45.54	44.15	16	36,548	0.04%
2019/11/29	54	46.63	55	46.70	46.15	-1	37,032	0.00%
2019/11/28	91	47.52	49	47.79	47.00	42	36,977	0.11%
2019/11/27	26	46.98	29	46.99	47.00	-3	36,689	-0.01%
2019/11/26	76	46.77	70	47.02	46.35	6	36,692	0.02%
2019/11/25	25	46.88	35	46.65	46.35	-10	36,504	-0.03%
2019/11/22	23	47.78	9	47.79	47.00	14	36,500	0.04%
2019/11/21	24	48.02	5	48.30	48.00	19	36,640	0.05%
2019/11/20	83	48.13	100	48.34	48.80	-17	37,003	-0.05%
2019/11/19	54	48.98	25	49.01	48.55	29	37,762	0.08%
2019/11/18	17	49.44	32	49.67	49.65	-15	37,745	-0.04%
2019/11/15	48	49.63	23	49.54	48.50	25	37,910	0.07%
2019/11/14	6	48.25	0	0.00	48.10	6	37,402	0.02%
2019/11/13	29	48.38	64	48.50	48.30	-35	37,744	-0.09%
2019/11/12	41	48.65	13.1	48.85	50.00	27.9	38,117	0.07%
2019/11/11	22	47.62	29.2	47.90	47.10	-7.2	38,339	-0.02%
2019/11/08	7	46.16	2	46.25	46.00	5	37,832	0.01%
2019/11/07	1	44.95	3	45.75	45.90	-2	38,154	-0.01%
2019/11/06	10	45.76	26	45.54	45.20	-16	38,583	-0.04%
2019/11/05	6	47.63	7	47.92	47.50	-1	38,615	0.00%
2019/11/04	4	47.55	5	47.83	47.40	-1	39,116	0.00%
2019/11/01	3	46.97	0	0.00	47.20	3	39,316	0.01%
2019/10/31	1	47.55	52	47.16	47.15	-51	40,213	-0.13%
2019/10/30	53	48.53	7	48.19	48.25	46	40,268	0.11%
2019/10/29	3	47.40	2	47.60	46.90	1	40,202	0.00%
2019/10/28	9	47.82	0	0.00	47.50	9	40,359	0.02%
2019/10/25	2	48.18	5	48.53	48.20	-3	40,460	-0.01%
2019/10/24	14	48.00	42	48.40	48.15	-28	40,493	-0.07%
2019/10/23	6	48.25	6	48.24	48.25	0	40,302	0.00%
2019/10/22	40	47.76	14	48.07	48.25	26	40,503	0.06%
2019/10/21	2	46.20	0	0.00	45.85	2	40,114	0.00%
2019/10/18	0	0.00	2	46.45	46.20	-2	40,718	0.00%
2019/10/17	1	48.10	0	0.00	47.00	1	42,029	0.00%
2019/10/16	35	47.84	23	47.44	47.80	12	43,605	0.03%
2019/10/15	12	46.73	6	46.65	46.55	6	43,671	0.01%
2019/10/14	9	45.85	9	45.48	46.35	0	43,508	0.00%
2019/10/09	3	43.78	39	43.89	43.10	-36	43,186	-0.08%
2019/10/08	1	45.70	8	46.04	45.60	-7	43,288	-0.02%
2019/10/07	19	46.53	14	46.58	46.40	5	43,819	0.01%
2019/10/04	9	45.89	4	45.91	45.30	5	44,048	0.01%
2019/10/03	17	44.44	1	44.40	45.15	16	44,257	0.04%
2019/10/02	1	44.40	1	44.50	44.80	0	44,342	0.00%
2019/10/01	8	44.17	7	44.19	44.20	1	44,433	0.00%
2019/09/27	4	43.85	13	43.82	43.65	-9	44,569	-0.02%
2019/09/26	4	45.75	3	46.08	45.20	1	44,804	0.00%
2019/09/25	6	45.53	16	45.62	45.50	-10	45,212	-0.02%
2019/09/24	30.2	47.07	53	47.20	46.65	-22.8	45,998	-0.05%
2019/09/23	32	47.88	18	47.42	47.65	14	46,264	0.03%
2019/09/20	3	45.67	2	45.75	46.50	1	46,602	0.00%
2019/09/19	3	46.45	51	46.26	46.50	-48	46,573	-0.10%
2019/09/18	20	46.49	15	46.58	46.30	5	46,481	0.01%
2019/09/17	6	47.03	10	46.38	46.10	-4	46,224	-0.01%
2019/09/16	94	45.72	12	45.83	46.80	82	46,336	0.18%
2019/09/12	19	44.49	19	44.51	44.95	0	46,632	0.00%
2019/09/11	1	43.10	5	43.43	43.25	-4	47,238	-0.01%
2019/09/10	13	43.39	14	43.59	43.05	-1	47,453	0.00%
2019/09/09	13	44.22	8	44.48	44.80	5	47,335	0.01%
2019/09/06	16	44.85	59	44.53	43.85	-43	47,198	-0.09%
2019/09/05	81	43.83	118	43.73	44.65	-37	46,991	-0.08%	大賣/
2019/09/04	11	40.62	64	40.90	41.25	-53	45,506	-0.12%
2019/09/03	147	40.79	96	40.80	39.80	51	46,523	0.11%	大買/
2019/09/02	4	40.15	4	40.00	40.00	0	46,195	0.00%
2019/08/30	6	39.13	2	39.70	39.05	4	46,240	0.01%
2019/08/29	40	39.11	44	39.35	39.05	-4	46,775	-0.01%
2019/08/28	14	38.79	21	38.79	38.85	-7	46,957	-0.01%
2019/08/27	17	38.62	13	39.05	38.55	4	47,307	0.01%
2019/08/26	62	39.06	16	39.11	38.80	46	47,564	0.10%
2019/08/23	56	40.96	57	40.73	40.65	-1	47,781	0.00%
2019/08/22	24	40.64	62	40.89	41.10	-38	47,682	-0.08%
2019/08/21	47	39.76	31	39.82	39.55	16	46,899	0.03%
2019/08/20	39	40.07	40	40.28	39.90	-1	47,010	0.00%
2019/08/19	55	39.63	53	39.68	39.70	2	47,277	0.00%
2019/08/16	64	39.98	92	40.31	39.25	-28	48,111	-0.06%
2019/08/15	177	39.66	173	39.48	39.85	4	48,224	0.01%	大買/大賣/
2019/08/14	91	39.26	81	39.36	39.00	10	47,799	0.02%
2019/08/13	25	37.34	22	37.72	37.10	3	47,419	0.01%
2019/08/12	17	38.06	29	38.19	38.05	-12	48,458	-0.02%
2019/08/08	83	37.55	114	37.71	38.15	-31	49,224	-0.06%	大賣/
2019/08/07	115	36.77	96	36.99	36.35	19	49,545	0.04%	大買/
2019/08/06	7	35.42	7	34.86	35.75	0	49,334	0.00%
2019/08/05	4	36.51	0	0.00	35.90	4	49,294	0.01%
2019/08/02	22	35.71	4	36.09	36.65	18	49,868	0.04%
2019/08/01	6	37.24	5	37.35	37.25	1	49,421	0.00%
2019/07/31	6	38.06	6	38.02	38.00	0	49,781	0.00%
2019/07/30	17	39.49	16	39.16	38.70	1	49,785	0.00%
2019/07/29	11	40.53	4	40.56	40.20	7	50,021	0.01%
2019/07/26	4	41.06	11	41.07	41.15	-7	50,057	-0.01%
2019/07/25	1	40.65	36	40.64	40.60	-35	50,000	-0.07%
2019/07/24	45	40.16	78	39.92	39.50	-33	50,101	-0.07%
2019/07/23	57	40.93	26	40.50	40.20	31	50,660	0.06%
2019/07/22	46	40.82	63	41.26	41.75	-17	50,543	-0.03%
2019/07/19	268	41.22	146	41.14	40.60	122	50,467	0.24%	大買/大賣/鉅額交易
2019/07/18	290	39.30	485	39.34	39.50	-195	49,616	-0.39%	大買/大賣/鉅額交易
2019/07/17	160	37.60	164	37.79	37.15	-4	48,002	-0.01%	大買/大賣/
2019/07/16	103	37.25	40	37.24	36.85	63	47,536	0.13%	大買/
2019/07/15	83	36.95	74	36.75	37.20	9	48,060	0.02%
2019/07/12	67	37.18	35	37.62	36.70	32	48,068	0.07%
2019/07/11	39	36.94	92	37.00	37.50	-53	47,836	-0.11%
2019/07/10	98	35.93	85	36.11	35.80	13	47,672	0.03%
2019/07/09	129	36.15	55	36.28	35.30	74	47,496	0.16%	大買/
2019/07/08	22	37.01	20	37.08	37.15	2	47,678	0.00%
2019/07/05	43	37.32	37	37.32	37.45	6	48,388	0.01%
2019/07/04	61	37.21	68	37.32	37.30	-7	49,413	-0.01%
2019/07/03	89	37.61	60	37.69	37.20	29	50,337	0.06%
2019/07/02	63	38.51	89	38.68	38.50	-26	51,725	-0.05%
2019/07/01	74	38.14	196	38.24	38.75	-122	52,740	-0.23%	大賣/鉅額交易
2019/06/28	136	35.75	44	35.95	35.25	92	52,305	0.18%	大買/
2019/06/27	50	35.27	97	35.48	35.50	-47	53,133	-0.09%
2019/06/26	32	34.25	50	34.19	34.50	-18	53,161	-0.03%
2019/06/25	39	34.18	21	34.40	34.00	18	53,193	0.03%
2019/06/24	38	34.52	30	34.25	34.60	8	53,604	0.01%
2019/06/21	64	35.16	22	35.30	34.55	42	54,627	0.08%
2019/06/20	87	35.32	72	35.42	35.40	15	54,301	0.03%
2019/06/19	34	33.78	173	33.93	34.75	-139	53,334	-0.26%	大賣/鉅額交易
2019/06/18	25	31.75	26	31.83	31.60	-1	52,857	0.00%
2019/06/17	65	32.15	36	32.13	32.00	29	53,956	0.05%
2019/06/14	53	32.48	44	32.34	31.80	9	54,160	0.02%
2019/06/13	49	32.74	48	33.17	32.60	1	54,797	0.00%
2019/06/12	57	33.20	35	33.57	32.95	22	54,846	0.04%
2019/06/11	244	32.85	197	32.65	33.50	47	54,597	0.09%	大買/大賣/
2019/06/10	24	30.23	86	30.17	31.00	-62	53,189	-0.12%
2019/06/06	37	28.40	31	28.62	28.65	6	52,550	0.01%
2019/06/05	47	29.64	41	30.34	28.70	6	52,461	0.01%
2019/06/04	17	29.30	31	29.29	29.45	-14	52,060	-0.03%
2019/06/03	76	29.07	55	29.29	28.70	21	52,433	0.04%
2019/05/31	28	29.68	21	29.75	29.95	7	52,430	0.01%
2019/05/30	3	28.87	22	29.09	28.60	-19	52,743	-0.04%
2019/05/29	32	27.16	43	27.76	28.65	-11	52,975	-0.02%
2019/05/28	20	28.28	11	28.44	28.00	9	52,718	0.02%
2019/05/27	60	28.57	47	28.30	28.15	13	52,957	0.02%
2019/05/24	132	28.55	142	28.47	28.00	-10	52,971	-0.02%	大買/大賣/
2019/05/23	116	28.62	159	28.54	28.30	-43	52,209	-0.08%	大買/大賣/
2019/05/22	76	31.02	66	31.66	30.45	10	51,339	0.02%
2019/05/21	28	30.44	33	30.60	31.15	-5	50,851	-0.01%
2019/05/20	155	30.72	123	31.07	30.45	32	50,485	0.06%	大買/大賣/
2019/05/17	176	33.43	109	33.53	31.60	67	49,911	0.13%	大買/大賣/
2019/05/16	150	35.97	82	36.41	34.70	68	48,884	0.14%	大買/
2019/05/15	128	36.23	166	36.52	37.50	-38	48,004	-0.08%	大買/大賣/
2019/05/14	95	35.18	130	35.55	35.00	-35	47,407	-0.07%	大賣/
2019/05/13	110	35.40	152	35.53	35.80	-42	47,291	-0.09%	大買/大賣/
2019/05/10	235	34.88	253	34.63	34.40	-18	47,036	-0.04%	大買/大賣/
2019/05/09	244	34.56	131	34.63	33.80	113	46,479	0.24%	大買/大賣/鉅額交易
2019/05/08	273	35.06	301	34.81	35.60	-28	46,563	-0.06%	大買/大賣/
2019/05/07	141	34.50	181	34.56	34.55	-40	46,466	-0.09%	大買/大賣/
2019/05/06	169	32.64	152	32.81	33.05	17	46,278	0.04%	大買/大賣/
2019/05/03	102	34.79	124	34.84	34.80	-22	46,117	-0.05%	大買/大賣/
2019/05/02	121	34.27	71	34.27	34.40	50	46,079	0.11%	大買/
2019/04/30	134	33.75	174	33.52	34.45	-40	46,322	-0.09%	大買/大賣/
2019/04/29	113	33.39	97	33.51	32.50	16	45,976	0.03%	大買/
2019/04/26	80	36.52	60	36.73	36.05	20	45,347	0.04%
2019/04/25	36	37.34	32	37.72	37.95	4	44,961	0.01%
2019/04/24	24	36.76	47	37.15	37.95	-23	44,559	-0.05%
2019/04/23	30	36.70	44	36.65	36.25	-14	44,060	-0.03%
2019/04/22	11	38.09	36	37.71	37.60	-25	44,178	-0.06%
2019/04/19	12	38.40	8	38.86	37.60	4	44,972	0.01%
2019/04/18	59	38.27	51	38.68	37.00	8	44,786	0.02%
2019/04/17	31	38.07	9	38.06	37.55	22	46,337	0.05%
2019/04/16	41	38.08	15	38.09	37.25	26	46,299	0.06%
2019/04/15	7	37.16	1	36.65	37.10	6	46,543	0.01%
2019/04/12	133	37.24	155	36.71	36.70	-22	47,031	-0.05%	大買/大賣/
2019/04/11	126	36.66	149	36.47	36.25	-23	47,585	-0.05%	大買/大賣/
2019/04/10	249	37.00	265.6	36.79	36.00	-16.6	47,233	-0.04%	大買/大賣/
2019/04/09	210	37.69	206	37.24	36.35	4	46,493	0.01%	大買/大賣/
2019/04/08	394	37.30	542	37.55	39.25	-148	46,201	-0.32%	大買/大賣/鉅額交易
2019/04/03	1,003	35.00	888	34.86	36.05	115	44,730	0.26%	大買/大賣/鉅額交易
2019/04/02	142	32.51	256	32.71	32.95	-114	43,720	-0.26%	大買/大賣/鉅額交易
2019/04/01	424	31.57	380	31.18	32.30	44	43,301	0.10%	大買/大賣/
2019/03/29	265	29.67	210	29.77	29.60	55	41,989	0.13%	大買/大賣/
2019/03/28	132	29.30	148	29.54	29.90	-16	41,685	-0.04%	大買/大賣/
2019/03/27	394	29.44	343	29.24	29.65	51	42,032	0.12%	大買/大賣/
2019/03/26	417	29.56	423	29.75	28.80	-6	42,145	-0.01%	大買/大賣/
2019/03/25	40	29.65	22	29.89	30.30	18	41,759	0.04%
2019/03/22	15	29.89	6	29.90	29.85	9	42,580	0.02%
2019/03/21	10	29.85	12	29.94	30.15	-2	43,142	0.00%
2019/03/20	22	29.24	27	29.44	29.20	-5	43,479	-0.01%
2019/03/19	14	28.38	22	28.36	27.80	-8	43,091	-0.02%
2019/03/18	10	27.91	23	27.90	28.45	-13	43,621	-0.03%
2019/03/15	3	25.88	38	26.16	25.90	-35	44,889	-0.08%
2019/03/14	52	25.49	6	25.47	25.45	46	45,411	0.10%
2019/03/13	3	24.95	0	0.00	24.90	3	45,916	0.01%
2019/03/12	0	0.00	3	24.80	24.80	-3	46,127	-0.01%
2019/03/11	3	24.43	0	0.00	24.40	3	46,637	0.01%
2019/03/08	21	24.83	15	24.85	24.90	6	47,477	0.01%
2019/03/07	2	25.38	7	25.45	25.25	-5	48,383	-0.01%
2019/03/06	5	24.69	3	24.93	24.65	2	48,546	0.00%
2019/03/05	23	25.07	24	25.10	24.60	-1	48,447	0.00%
2019/03/04	1	25.75	17	25.24	26.25	-16	48,144	-0.03%
2019/02/27	10	24.17	0	0.00	24.10	10	47,438	0.02%
2019/02/26	5	24.52	5	24.85	24.25	0	47,534	0.00%
2019/02/25	14	23.65	11	24.10	24.55	3	47,565	0.01%
2019/02/21	3	23.37	0	0.00	23.45	3	47,940	0.01%
2019/02/20	21	23.74	0	0.00	23.45	21	48,306	0.04%
2019/02/19	2	23.75	0	0.00	23.90	2	49,978	0.00%
2019/02/18	7	23.89	5	24.41	23.70	2	51,142	0.00%
2019/02/15	0	0.00	2	24.20	24.20	-2	51,091	0.00%
2019/02/14	0	0.00	4	24.30	24.20	-4	51,262	-0.01%
2019/02/13	5	23.97	13	24.16	24.10	-8	51,254	-0.02%
2019/02/12	7	23.74	16	23.71	23.50	-9	50,880	-0.02%
2019/02/11	20	23.08	41	23.23	23.25	-21	50,453	-0.04%
2019/01/30	31	22.90	62	22.92	22.50	-31	50,157	-0.06%
2019/01/29	35	22.76	28	22.81	22.85	7	49,844	0.01%
2019/01/28	32	22.59	33	22.34	22.35	-1	49,256	0.00%
2019/01/25	2	21.75	46	21.72	21.70	-44	48,865	-0.09%
2019/01/24	42	21.65	31	21.63	21.60	11	48,687	0.02%
2019/01/23	44	21.16	42	21.29	21.15	2	48,309	0.00%
2019/01/22	38	21.43	31	21.69	21.35	7	48,270	0.01%
2019/01/21	16	22.23	10	22.30	22.10	6	48,107	0.01%
2019/01/18	10	21.55	45	21.77	22.15	-35	47,932	-0.07%
2019/01/17	32	21.43	23	21.70	21.45	9	47,527	0.02%
2019/01/16	30	21.47	34	21.37	21.55	-4	47,486	-0.01%
2019/01/15	41	21.14	21	21.30	21.10	20	47,224	0.04%
2019/01/14	51	20.79	34	21.15	21.05	17	47,003	0.04%
2019/01/11	32	21.13	45	21.29	21.20	-13	46,587	-0.03%
2019/01/10	76	22.12	66	22.10	22.10	10	45,563	0.02%
2019/01/09	160	22.96	76	23.27	22.05	84	45,111	0.19%	大買/
2019/01/08	36	24.37	38	24.39	24.45	-2	43,553	0.00%
2019/01/07	108	24.53	81	24.58	24.10	27	43,384	0.06%	大買/
2019/01/04	69	23.73	72	24.13	23.90	-3	42,886	-0.01%
2019/01/03	44	24.09	141	23.72	24.20	-97	42,612	-0.23%	大賣/
2019/01/02	55	22.83	100	22.97	23.10	-45	42,096	-0.11%
2018/12/28	87	22.42	73	22.58	22.30	14	41,712	0.03%
2018/12/27	200	22.81	180	22.63	23.20	20	41,775	0.05%	大買/大賣/
2018/12/26	106	21.69	64	21.78	21.20	42	40,818	0.10%	大買/
2018/12/25	107	22.07	82	22.11	22.05	25	40,503	0.06%	大買/
2018/12/24	0	0.00	8	23.04	23.45	-8	40,305	-0.02%
2018/12/22	5	22.57	32	22.65	22.60	-27	40,166	-0.07%
2018/12/21	32	22.90	1	22.80	22.90	31	40,995	0.08%
2018/12/20	16	22.17	12	22.61	22.95	4	40,686	0.01%
2018/12/19	14	22.99	6	23.20	22.25	8	40,167	0.02%
2018/12/18	5	22.74	11	22.88	23.10	-6	40,020	-0.01%
2018/12/17	12	22.92	11	23.10	22.45	1	39,933	0.00%
2018/12/14	27	23.16	16	23.14	22.60	11	39,015	0.03%
2018/12/13	23	23.22	18	23.20	22.95	5	38,567	0.01%
2018/12/12	36	24.53	36	24.18	24.20	0	38,480	0.00%
2018/12/11	19	24.54	39	24.67	24.65	-20	39,611	-0.05%
2018/12/10	27	24.16	29	23.97	24.45	-2	39,067	-0.01%
2018/12/07	2	22.85	53	23.04	23.35	-51	37,090	-0.14%
2018/12/06	4	22.45	16	21.83	21.25	-12	36,201	-0.03%
2018/12/05	6	22.62	2	22.53	22.90	4	35,368	0.01%
2018/12/04	4	22.56	14	22.74	22.55	-10	35,143	-0.03%
2018/12/03	14	22.39	52	22.49	22.75	-38	34,558	-0.11%
2018/11/30	3	20.32	36	20.78	21.15	-33	33,688	-0.10%
2018/11/29	32	20.48	40	20.15	20.00	-8	32,619	-0.02%
2018/11/28	6	19.93	17	20.00	19.95	-11	32,253	-0.03%
2018/11/27	26	19.65	29	19.62	20.00	-3	32,012	-0.01%
2018/11/26	6	18.83	3	19.00	18.75	3	31,484	0.01%
2018/11/22	3	19.40	25	19.20	18.65	-22	31,097	-0.07%
2018/11/21	15	19.90	13	20.00	20.05	2	30,694	0.01%
2018/11/20	16	20.00	5	20.05	19.95	11	30,241	0.04%
2018/11/19	6	19.93	20	19.90	19.80	-14	30,093	-0.05%
2018/11/16	36	19.80	82	19.48	19.65	-46	30,298	-0.15%
2018/11/15	55	17.76	50	18.05	18.70	5	28,350	0.02%
2018/11/14	12	16.94	2	17.05	17.00	10	26,927	0.04%
2018/11/13	4	16.25	3	16.48	16.85	1	26,700	0.00%
2018/11/12	18	16.67	3	16.78	16.70	15	26,521	0.06%
2018/11/09	2	16.10	4	16.14	16.15	-2	26,558	-0.01%
2018/11/08	9	15.85	20	16.05	15.80	-11	26,801	-0.04%
2018/11/07	12	15.88	3	16.02	16.10	9	27,035	0.03%
2018/11/06	0	0.00	11	15.60	15.45	-11	27,593	-0.04%
2018/11/05	22	15.80	21	15.85	16.00	1	27,724	0.00%
2018/11/02	21	15.61	1	16.00	15.60	20	28,102	0.07%
2018/11/01	0	0.00	6	15.56	15.60	-6	27,894	-0.02%
2018/10/31	2	15.13	5	15.24	15.05	-3	27,747	-0.01%
2018/10/30	32	14.54	32	14.53	14.65	0	27,564	0.00%
2018/10/29	7	14.90	5	15.05	14.60	2	27,263	0.01%
2018/10/26	2	15.90	6	16.02	15.90	-4	26,957	-0.01%
2018/10/25	2	15.98	0	0.00	16.00	2	26,810	0.01%
2018/10/24	4	16.49	5	16.41	16.45	-1	26,656	0.00%
2018/10/23	0	0.00	2	16.25	16.00	-2	26,467	-0.01%
2018/10/22	2	16.35	1	16.35	16.35	1	26,571	0.00%
2018/10/19	1	16.20	0	0.00	16.20	1	26,532	0.00%
2018/10/18	0	0.00	2	16.43	16.60	-2	26,337	-0.01%
2018/10/16	21	15.92	5	16.10	15.85	16	25,958	0.06%
2018/10/15	0	0.00	21	16.25	16.30	-21	25,623	-0.08%
2018/10/12	6	16.10	1	16.20	16.45	5	25,490	0.02%
2018/10/11	13	16.00	0	0.00	15.80	13	25,153	0.05%
2018/10/09	13	18.37	30	19.00	17.55	-17	24,461	-0.07%
2018/10/08	6	19.10	8	19.09	19.20	-2	23,636	-0.01%
2018/10/05	3	18.85	3	19.40	18.65	0	23,400	0.00%
2018/10/04	0	0.00	8	19.25	19.15	-8	22,736	-0.04%
2018/10/03	5	19.56	6	19.83	19.50	-1	22,549	0.00%
2018/10/02	21	19.56	7	19.75	19.55	14	22,337	0.06%
2018/10/01	5	20.08	1	20.05	20.15	4	21,979	0.02%
2018/09/28	12	20.23	84	20.30	20.05	-72	21,947	-0.33%
2018/09/27	6	19.53	7	20.04	19.55	-1	21,033	0.00%
2018/09/26	1	20.10	0	0.00	20.00	1	20,762	0.00%
2018/09/25	2	20.00	23	19.87	20.30	-21	20,528	-0.10%
2018/09/21	18	18.97	7	19.29	19.10	11	19,851	0.06%
2018/09/20	10	19.82	8	19.94	19.75	2	18,981	0.01%
2018/09/19	5	20.15	10	20.11	19.70	-5	18,655	-0.03%
2018/09/18	2	19.68	25	19.88	19.85	-23	18,040	-0.13%
2018/09/17	13	19.89	62	20.04	20.05	-49	17,160	-0.29%
2018/09/14	31	18.86	41	18.91	19.00	-10	14,851	-0.07%
2018/09/13	5	18.18	26	18.20	18.15	-21	14,092	-0.15%
2018/09/12	2	18.15	6	17.96	18.15	-4	13,716	-0.03%
2018/09/11	0	0.00	2	17.50	17.70	-2	13,564	-0.01%
2018/09/10	7	16.96	0	0.00	16.90	7	13,926	0.05%
2018/09/07	0	0.00	33	17.95	17.60	-33	15,843	-0.21%
2018/09/06	21	18.00	0	0.00	18.00	21	16,187	0.13%
2018/09/05	15	18.23	1	18.20	18.20	14	16,433	0.09%
2018/09/04	1	18.45	7	18.16	18.10	-6	16,252	-0.04%
2018/08/31	2	17.55	0	0.00	17.60	2	15,537	0.01%
2018/08/30	1	17.80	10	17.80	17.80	-9	15,546	-0.06%
2018/08/27	0	0.00	1	17.85	17.95	-1	15,741	-0.01%
2018/08/24	3	17.90	2	17.85	18.00	1	15,638	0.01%
2018/08/23	0	0.00	4	18.01	18.20	-4	15,332	-0.03%
2018/08/20	18	16.99	2	17.35	17.00	16	14,688	0.11%
2018/08/17	2	17.88	2	17.90	17.60	0	14,521	0.00%
2018/08/16	11	17.74	7	17.66	17.85	4	14,172	0.03%
2018/08/15	11	17.28	1	17.30	17.25	10	13,676	0.07%
2018/08/14	3	17.35	6	17.34	17.40	-3	13,305	-0.02%
2018/08/13	11	17.20	11	17.24	17.10	0	13,070	0.00%
2018/08/10	7	16.80	1	16.70	16.65	6	12,408	0.05%
2018/08/09	15	16.67	13	16.70	17.00	2	12,170	0.02%
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/03	1	16.00	0	0.00	16.10	1	12,175	0.01%
2018/07/31	1	16.25	1	16.40	16.25	0	12,376	0.00%
2018/07/30	3	16.25	2	16.33	16.40	1	12,401	0.01%
2018/07/27	0	0.00	1	16.55	16.70	-1	12,434	-0.01%
2018/07/26	1	16.40	3	16.35	16.35	-2	12,468	-0.02%
2018/07/25	8	16.49	21	16.65	16.55	-13	12,586	-0.10%
2018/07/24	2	16.43	2	16.53	16.50	0	12,665	0.00%
2018/07/20	3	16.45	3	16.60	16.40	0	12,842	0.00%
2018/07/19	3	16.45	15	16.55	16.45	-12	13,167	-0.09%
2018/07/18	1	16.25	38	16.32	16.35	-37	13,360	-0.28%
2018/07/17	1	16.15	0	0.00	16.10	1	13,385	0.01%
2018/07/16	0	0.00	34	16.20	16.20	-34	13,548	-0.25%
2018/07/13	74	16.14	52	16.07	16.20	22	13,757	0.16%
2018/07/12	2	15.98	5	16.04	16.10	-3	13,823	-0.02%
2018/07/11	6	15.79	5	15.84	15.90	1	13,831	0.01%
2018/07/10	3	15.97	6	15.97	15.95	-3	13,873	-0.02%
2018/07/09	3	15.43	3	15.53	15.50	0	13,935	0.00%
2018/07/06	0	0.00	158	15.54	15.40	-158	14,054	-1.12%	大賣/鉅額交易
2018/07/05	3	16.00	0	0.00	16.15	3	13,880	0.02%
2018/07/03	6	16.09	2	16.28	15.80	4	13,830	0.03%
2018/06/28	4	16.24	0	0.00	16.10	4	13,784	0.03%
2018/06/27	3	16.42	0	0.00	16.20	3	13,772	0.02%
2018/06/26	5	16.48	0	0.00	16.40	5	13,846	0.04%
2018/06/25	1	17.05	50	17.00	16.90	-49	13,926	-0.35%
2018/06/22	0	0.00	1	16.95	16.90	-1	14,169	-0.01%
2018/06/21	6	17.18	6	17.20	17.10	0	14,225	0.00%
2018/06/20	1	17.20	0	0.00	17.20	1	14,345	0.01%
2018/06/19	2	17.80	15	17.69	17.40	-13	14,405	-0.09%
2018/06/15	336	18.78	85	18.00	17.70	251	14,212	1.77%	大買/鉅額交易
2018/06/14	3	17.60	1	17.70	17.70	2	12,301	0.02%
2018/06/13	3	17.10	8	17.38	17.15	-5	12,135	-0.04%
2018/06/11	2	17.15	0	0.00	17.10	2	12,169	0.02%
2018/06/08	31	17.18	4	17.15	17.15	27	12,277	0.22%
2018/06/06	5	17.30	0	0.00	17.25	5	12,775	0.04%
2018/06/05	2	17.25	0	0.00	17.25	2	12,917	0.02%
2018/06/04	5	17.30	5	17.43	17.60	0	13,377	0.00%
2018/06/01	1	16.85	0	0.00	16.80	1	13,253	0.01%
2018/05/31	0	0.00	1	17.00	16.80	-1	13,361	-0.01%
2018/05/30	22	16.98	0	0.00	16.80	22	13,572	0.16%
2018/05/29	1	17.10	0	0.00	17.05	1	13,743	0.01%
2018/05/24	0	0.00	5	17.51	17.40	-5	14,560	-0.03%
2018/05/22	5	17.63	0	0.00	17.50	5	15,826	0.03%
2018/05/21	0	0.00	1	17.60	17.65	-1	16,406	-0.01%
2018/05/18	5	17.24	0	0.00	17.05	5	16,817	0.03%
2018/05/17	0	0.00	3	17.58	17.50	-3	17,382	-0.02%
2018/05/16	3	17.45	0	0.00	17.50	3	17,687	0.02%
2018/05/15	0	0.00	1	17.50	17.35	-1	18,190	-0.01%
2018/05/14	0	0.00	16	17.25	17.15	-16	19,184	-0.08%
2018/05/10	15	17.42	2	17.55	17.35	13	20,996	0.06%
2018/05/09	5	17.20	0	0.00	17.15	5	21,965	0.02%
2018/05/07	6	16.90	0	0.00	16.85	6	25,602	0.02%
2018/05/03	15	17.20	1	17.35	17.25	14	28,152	0.05%
2018/05/02	11	17.19	10	17.10	17.05	1	29,687	0.00%
2018/04/30	1	16.80	0	0.00	16.80	1	29,843	0.00%
2018/04/27	5	16.50	5	16.50	16.50	0	30,038	0.00%
2018/04/26	3	16.85	0	0.00	16.60	3	30,253	0.01%
2018/04/25	0	0.00	15	16.35	16.80	-15	30,650	-0.05%
2018/04/24	0	0.00	16	17.60	16.90	-16	30,719	-0.05%
2018/04/23	0	0.00	1	18.20	17.95	-1	31,375	0.00%
2018/04/20	2	18.30	0	0.00	18.25	2	31,439	0.01%
2018/04/19	0	0.00	2	18.28	18.20	-2	31,528	-0.01%
2018/04/18	1	18.10	30	18.02	18.05	-29	31,638	-0.09%
2018/04/17	0	0.00	18	18.24	18.05	-18	31,653	-0.06%
2018/04/16	2	18.45	0	0.00	18.35	2	31,826	0.01%
2018/04/13	6	18.73	4	18.90	18.75	2	32,570	0.01%
2018/04/12	18	18.71	2	18.75	18.65	16	32,799	0.05%
2018/04/11	6	18.09	0	0.00	18.00	6	32,798	0.02%
2018/04/10	6	18.18	0	0.00	18.10	6	32,831	0.02%
2018/04/09	1	18.15	0	0.00	18.15	1	32,971	0.00%
2018/04/02	1	19.05	0	0.00	18.75	1	33,166	0.00%
2018/03/30	0	0.00	1	19.10	18.85	-1	33,583	0.00%
2018/03/29	2	18.85	0	0.00	18.85	2	33,733	0.01%
2018/03/28	5	19.29	0	0.00	19.20	5	33,833	0.01%
2018/03/27	0	0.00	2	19.20	19.65	-2	33,767	-0.01%
2018/03/26	5	18.90	0	0.00	18.90	5	33,654	0.01%
2018/03/23	3	18.55	0	0.00	18.70	3	33,972	0.01%
2018/03/22	7	19.61	1	19.70	19.20	6	34,072	0.02%
2018/03/21	3	20.13	1	19.90	19.95	2	34,411	0.01%
2018/03/20	10	20.04	1	20.05	20.05	9	34,540	0.03%
2018/03/19	4	19.75	1	20.00	19.80	3	34,878	0.01%
2018/03/15	2	20.30	0	0.00	20.05	2	36,500	0.01%
2018/03/14	6	19.98	8	19.98	19.85	-2	36,260	-0.01%
2018/03/13	3	20.18	8	20.19	20.15	-5	36,428	-0.01%
2018/03/12	1	19.95	5	19.79	19.85	-4	36,767	-0.01%
2018/03/09	0	0.00	21.6	19.49	19.55	-21.6	36,757	-0.06%
2018/03/08	16	19.87	15	19.76	19.80	1	36,560	0.00%
2018/03/07	3	19.17	1	18.90	19.10	2	35,992	0.01%
2018/03/06	1	19.05	0	0.00	19.25	1	35,838	0.00%
2018/03/05	11	19.28	16	18.96	18.80	-5	35,853	-0.01%
2018/03/02	12	19.67	0	0.00	19.55	12	35,579	0.03%
2018/03/01	18	20.33	29	20.31	20.15	-11	35,353	-0.03%
2018/02/27	5	20.15	7	20.06	20.20	-2	34,992	-0.01%
2018/02/26	30	20.03	10	20.03	19.90	20	34,738	0.06%
2018/02/23	54	20.57	13	20.55	20.20	41	34,638	0.12%
2018/02/22	21	20.40	7	20.29	20.60	14	34,304	0.04%
2018/02/21	6	19.45	21	19.58	19.90	-15	33,667	-0.04%
2018/02/12	11	19.06	7	19.50	18.50	4	33,096	0.01%
2018/02/09	3	17.58	1	18.85	19.00	2	32,711	0.01%
2018/02/08	15	19.08	3	18.98	18.70	12	32,221	0.04%
2018/02/07	13	19.89	21	19.60	19.35	-8	31,995	-0.03%
2018/02/06	22	19.65	25	19.34	19.05	-3	31,452	-0.01%
2018/02/05	20	20.38	12	20.60	21.00	8	30,419	0.03%
2018/02/02	52	21.01	19	20.88	20.90	33	29,702	0.11%
2018/02/01	14	21.27	24	21.18	21.10	-10	28,889	-0.03%
2018/01/31	27	20.70	73	20.92	21.20	-46	28,550	-0.16%
2018/01/30	22	19.92	86	20.06	19.60	-64	26,485	-0.24%
2018/01/29	8	18.69	19	18.65	19.80	-11	25,279	-0.04%
2018/01/26	37	18.85	7	18.94	18.55	30	24,190	0.12%
2018/01/25	70	18.21	30	18.32	18.60	40	23,074	0.17%
2018/01/24	4	17.43	11	17.65	17.30	-7	21,455	-0.03%
2018/01/23	0	0.00	1	17.70	17.70	-1	21,151	0.00%
2018/01/22	24	17.49	0	0.00	17.15	24	20,782	0.12%
2018/01/19	13	18.07	25	17.94	17.85	-12	20,467	-0.06%
2018/01/18	19	17.83	3	17.95	17.85	16	19,948	0.08%
2018/01/17	26	18.20	29	18.14	17.90	-3	19,607	-0.02%
2018/01/16	0	0.00	5	17.25	17.55	-5	18,760	-0.03%
2018/01/15	6	17.41	5	17.37	17.10	1	18,568	0.01%
2018/01/12	6	17.52	0	0.00	17.50	6	18,286	0.03%
2018/01/11	0	0.00	2	17.23	17.30	-2	17,938	-0.01%
2018/01/10	3	17.03	2	17.18	16.85	1	17,791	0.01%
2018/01/09	9	17.62	3	17.48	17.30	6	17,540	0.03%
2018/01/08	9	17.07	1	17.15	17.15	8	16,729	0.05%
2018/01/05	15	16.97	0	16.85	16.90	15	16,330	0.09%
2018/01/04	1	16.50	0	0.00	16.65	1	16,125	0.01%
2018/01/03	20	17.01	1	17.00	16.60	19	16,023	0.12%
2018/01/02	0	0.00	19	16.72	16.80	-19	15,821	-0.12%

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