欣興 (3037)-元大-左營券商分點個股進出

台股 » 個股 » 欣興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣興

(3037)

可現股當沖

股價
191.0
漲跌
▲8.5
漲幅
+4.66%
成交量
21,003張
產業
上市電子零組件類股
2750人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣興 (3037)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	3	190.00	4.7	188.63	191.00	-1.7	15,954	-0.01%
2024/05/22	1.2	182.55	1	181.00	182.50	0.2	15,873	0.00%
2024/05/21	2	181.25	2	182.25	182.00	0	16,037	0.00%
2024/05/20	27	180.89	2	180.75	180.50	25	16,176	0.15%
2024/05/17	1	183.50	0	183.50	183.50	1	16,378	0.01%
2024/05/16	1.4	183.58	1	183.50	183.00	0.4	17,068	0.00%
2024/05/15	5	183.50	1	184.00	182.50	4	17,079	0.02%
2024/05/14	1.3	183.62	2.5	184.80	183.50	-1.2	17,191	-0.01%
2024/05/13	1	185.99	28	186.07	186.50	-27	17,219	-0.16%
2024/05/10	4	190.50	3	188.67	190.00	1	17,236	0.01%
2024/05/09	2	191.25	4	193.12	190.50	-2	17,221	-0.01%
2024/05/08	1	186.95	16.6	188.54	189.00	-15.6	17,053	-0.09%
2024/05/07	0	181.63	1	181.50	182.00	-1	16,965	-0.01%
2024/05/06	3	181.67	2.1	183.14	184.00	0.9	17,182	0.01%
2024/05/03	2.5	178.50	0	178.00	176.00	2.5	17,232	0.01%
2024/05/02	2.1	179.29	1	181.49	178.00	1.1	17,587	0.01%
2024/04/30	0	0.00	0.1	184.00	182.00	-0.1	17,726	0.00%
2024/04/29	2	182.75	2	183.25	184.00	0	17,823	0.00%
2024/04/26	5.2	183.62	2	182.75	182.50	3.2	18,070	0.02%
2024/04/25	11	190.76	7.1	188.02	184.00	3.9	18,192	0.02%
2024/04/24	1	182.00	16.2	182.30	187.00	-15.2	17,703	-0.09%
2024/04/23	9.2	170.27	6	170.17	170.00	3.2	17,511	0.02%
2024/04/22	6.1	168.09	1	168.50	167.50	5.1	17,483	0.03%
2024/04/19	10.2	171.82	5	171.50	170.00	5.2	17,462	0.03%
2024/04/18	2.1	179.02	1	178.50	178.50	1.1	17,256	0.01%
2024/04/17	3.1	175.69	1	179.50	179.00	2.1	17,275	0.01%
2024/04/16	7.5	177.64	1.1	178.43	177.00	6.4	17,189	0.04%
2024/04/15	6.9	183.10	0	0.00	182.50	6.9	17,092	0.04%
2024/04/12	1.6	192.06	0	0.00	194.00	1.6	16,828	0.01%
2024/04/11	1.1	191.96	0	191.50	192.50	1	16,964	0.01%
2024/04/10	1.1	192.91	2.1	191.55	191.50	-0.9	17,078	-0.01%
2024/04/09	9.1	195.17	1	193.50	193.50	8.1	17,147	0.05%
2024/04/08	1	197.51	6.1	199.12	199.00	-5.1	17,073	-0.03%
2024/04/03	2	191.75	1	191.00	192.00	1	16,814	0.01%
2024/04/02	4	194.00	4	194.50	193.50	0	16,766	0.00%
2024/04/01	1.3	194.38	1	195.50	193.00	0.3	16,727	0.00%
2024/03/29	0.1	191.67	7.7	192.93	191.00	-7.6	16,622	-0.05%
2024/03/28	3.1	189.91	12	190.08	190.00	-8.9	16,502	-0.05%
2024/03/27	4	192.38	3	191.02	191.50	1	16,503	0.01%
2024/03/26	2.2	194.11	9	194.89	190.00	-6.8	16,579	-0.04%
2024/03/25	2.1	196.05	6.1	198.00	198.00	-4	16,372	-0.02%
2024/03/22	3.6	197.04	2	198.50	200.00	1.6	16,352	0.01%
2024/03/21	4.1	199.29	9.9	201.66	200.00	-5.8	16,283	-0.04%
2024/03/20	4.1	195.39	14.7	197.20	196.50	-10.5	16,104	-0.07%
2024/03/19	14.2	191.61	27.6	193.03	192.50	-13.4	15,743	-0.09%
2024/03/18	9	179.07	27.5	182.80	187.00	-18.5	15,167	-0.12%
2024/03/15	5.1	172.04	0	0.00	172.00	5.1	14,782	0.03%
2024/03/14	0	0.00	1	179.00	177.50	-1	14,960	-0.01%
2024/03/13	0.2	179.13	1	182.00	177.50	-0.8	14,974	-0.01%
2024/03/12	1	181.48	1	181.49	182.00	0	14,884	0.00%
2024/03/11	2	177.49	5	176.20	177.00	-3	14,746	-0.02%
2024/03/08	3.1	174.31	12.4	174.28	173.50	-9.3	14,819	-0.06%
2024/03/07	18.2	174.02	14	175.46	172.50	4.2	14,725	0.03%
2024/03/06	4.2	174.03	5.2	174.02	174.00	-1	14,683	-0.01%
2024/03/05	13.6	179.46	13	182.04	178.00	0.6	14,731	0.00%
2024/03/04	10	181.00	7	181.36	180.50	3	14,948	0.02%
2024/03/01	5.1	179.59	12	179.92	178.00	-7	15,050	-0.05%
2024/02/29	13.3	175.27	19.2	176.18	179.50	-5.9	14,991	-0.04%
2024/02/27	40	183.46	12	180.55	179.00	27.9	14,636	0.19%
2024/02/26	7	193.00	20.3	195.33	196.00	-13.2	13,782	-0.10%
2024/02/23	5	188.70	9	190.56	188.00	-4	13,574	-0.03%
2024/02/22	9.1	188.26	5	188.40	189.00	4.1	13,899	0.03%
2024/02/21	1.7	189.67	2	191.25	189.50	-0.3	13,926	0.00%
2024/02/20	12.7	190.28	7.1	189.65	190.50	5.7	13,945	0.04%
2024/02/19	9.2	191.34	18.3	191.64	192.50	-9.1	13,727	-0.07%
2024/02/16	0.5	180.50	17	181.41	182.00	-16.6	13,206	-0.13%
2024/02/15	4	179.13	10	179.90	180.50	-6	13,208	-0.05%
2024/02/05	17.1	176.44	0.1	177.00	176.50	17.1	13,201	0.13%
2024/02/02	2	178.75	14.1	179.46	180.00	-12.1	13,273	-0.09%
2024/02/01	1	177.50	1	175.00	177.50	0	13,239	0.00%
2024/01/31	5	176.00	0.1	178.00	176.00	5	13,263	0.04%
2024/01/30	3	178.00	3.1	179.00	178.00	0	13,303	0.00%
2024/01/29	6	177.33	15.4	177.45	178.00	-9.4	13,226	-0.07%
2024/01/26	4.3	172.73	1	171.50	171.50	3.3	13,187	0.03%
2024/01/25	7	174.57	12.5	174.66	175.50	-5.5	13,195	-0.04%
2024/01/24	12.1	170.04	3	170.67	169.50	9.1	12,861	0.07%
2024/01/23	4.2	172.17	5.1	172.61	174.50	-1	12,765	-0.01%
2024/01/22	3	172.67	1.4	173.81	175.00	1.6	12,782	0.01%
2024/01/19	0	166.33	22.3	166.29	169.50	-22.2	12,792	-0.17%
2024/01/18	1.3	158.27	5	156.50	157.00	-3.7	12,858	-0.03%
2024/01/17	8.9	159.79	2	161.00	158.50	6.9	12,936	0.05%
2024/01/16	9.1	162.39	7	161.57	162.00	2.1	13,170	0.02%
2024/01/15	1	160.49	0	0.00	159.50	1	13,188	0.01%
2024/01/12	6	159.42	11.6	160.34	159.00	-5.6	13,212	-0.04%
2024/01/11	1	160.51	1.2	161.66	160.50	-0.2	13,277	0.00%
2024/01/10	3.1	162.15	5.4	161.64	162.50	-2.3	13,469	-0.02%
2024/01/09	4	163.38	6	164.33	162.50	-2	13,506	-0.01%
2024/01/08	0.1	162.00	0	0.00	161.00	0.1	13,686	0.00%
2024/01/05	4.7	161.91	0.5	163.50	160.00	4.2	13,824	0.03%
2024/01/04	2.7	166.62	0.2	165.50	164.50	2.5	13,724	0.02%
2024/01/03	2.2	168.60	13	169.85	170.00	-10.8	13,823	-0.08%
2024/01/02	0.3	173.88	0	0.00	173.00	0.3	13,782	0.00%
2023/12/29	11	175.55	0	0.00	176.00	11	13,827	0.08%
2023/12/28	3.2	176.03	0	0.00	175.50	3.2	13,892	0.02%
2023/12/27	0	178.00	1.5	178.50	178.00	-1.5	13,959	-0.01%
2023/12/26	0.1	177.50	2.1	178.00	177.50	-2	14,136	-0.01%
2023/12/22	3.1	176.02	0	0.00	175.00	3.1	14,389	0.02%
2023/12/21	1	175.00	5	178.50	179.00	-4	14,380	-0.03%
2023/12/20	1.2	174.08	3.1	174.89	173.00	-1.9	14,324	-0.01%
2023/12/19	2.1	174.57	0	0.00	174.50	2.1	14,450	0.01%
2023/12/18	5	177.10	1	176.00	176.00	4	14,520	0.03%
2023/12/15	1	179.50	7.2	181.58	182.00	-6.2	14,636	-0.04%
2023/12/14	2	179.99	15.2	180.22	180.50	-13.1	14,685	-0.09%
2023/12/13	2	176.50	1.3	176.12	177.00	0.7	14,720	0.00%
2023/12/12	9.1	177.28	0.1	176.50	176.00	9	15,164	0.06%
2023/12/11	11.4	178.36	23.5	179.61	178.00	-12.1	15,193	-0.08%
2023/12/08	1.1	174.48	5	173.50	174.50	-3.9	14,950	-0.03%
2023/12/07	2	170.00	0	0.00	168.50	2	15,016	0.01%
2023/12/06	2	170.77	2.1	170.56	170.00	0	15,083	0.00%
2023/12/05	16	171.85	1	171.50	171.50	15	15,110	0.10%
2023/12/04	1	175.08	5.4	176.11	177.00	-4.3	14,993	-0.03%
2023/12/01	2	175.26	1	176.50	176.00	1	14,991	0.01%
2023/11/30	1.1	175.11	6	175.08	177.00	-4.9	14,954	-0.03%
2023/11/29	1.1	172.56	23	172.74	175.00	-22	14,807	-0.15%
2023/11/28	1	170.50	9	169.83	170.00	-8	14,628	-0.05%
2023/11/27	4	165.13	1	164.50	164.50	3	14,593	0.02%
2023/11/24	1	167.50	0	0.00	167.00	1	14,773	0.01%
2023/11/23	4.1	167.63	3	168.67	168.00	1.1	15,109	0.01%
2023/11/22	6	168.84	5.3	170.28	171.00	0.7	15,101	0.00%
2023/11/21	7.4	167.05	20	168.25	168.50	-12.7	15,184	-0.08%
2023/11/20	2	161.75	1.3	161.50	160.00	0.7	15,423	0.00%
2023/11/17	5.3	157.92	8.2	156.63	159.00	-2.9	15,336	-0.02%
2023/11/16	1.2	154.50	2	155.00	155.00	-0.8	15,363	-0.01%
2023/11/15	3	156.33	7.1	155.30	154.50	-4.1	15,352	-0.03%
2023/11/14	2.1	153.25	3	153.83	153.00	-0.9	15,321	-0.01%
2023/11/13	4	155.63	14	155.39	156.00	-10	15,446	-0.06%
2023/11/10	4	151.50	15	150.53	151.00	-11	15,571	-0.07%
2023/11/09	5.1	153.31	5	153.90	154.50	0.1	15,603	0.00%
2023/11/08	12	154.29	7	154.71	154.50	5	15,739	0.03%
2023/11/07	3.3	155.06	5	154.20	153.50	-1.7	15,824	-0.01%
2023/11/06	0.2	157.11	6	157.67	158.00	-5.8	16,019	-0.04%
2023/11/03	15.2	154.30	7	153.29	155.50	8.2	16,388	0.05%
2023/11/02	5	149.40	4	149.50	151.00	1	16,370	0.01%
2023/11/01	2.1	143.26	10	144.70	144.50	-7.9	16,377	-0.05%
2023/10/31	7	145.29	10	145.05	143.00	-3	16,639	-0.02%
2023/10/30	7.5	145.54	13	146.04	145.50	-5.5	17,143	-0.03%
2023/10/27	6	148.58	3	148.17	147.00	3	17,194	0.02%
2023/10/26	13.2	150.98	10	149.85	149.00	3.2	17,353	0.02%
2023/10/25	10.3	159.26	4	158.38	157.00	6.3	17,380	0.04%
2023/10/24	11	154.45	6	155.34	157.00	5	17,972	0.03%
2023/10/23	1.2	159.62	2.2	161.12	158.50	-1	18,580	-0.01%
2023/10/20	3.1	157.61	4	160.00	161.00	-0.9	19,659	0.00%
2023/10/19	4.1	157.90	3	159.83	160.00	1.1	20,246	0.01%
2023/10/18	7.1	161.37	11	161.50	160.00	-3.9	20,714	-0.02%
2023/10/17	1	168.50	2	167.75	166.50	-1	21,177	0.00%
2023/10/16	3.4	164.57	11	165.86	164.50	-7.6	22,565	-0.03%
2023/10/13	7.3	169.97	7	169.64	169.00	0.3	23,739	0.00%
2023/10/12	6.2	171.92	2	171.25	171.50	4.2	24,128	0.02%
2023/10/11	8.2	174.76	6	173.33	171.50	2.2	24,906	0.01%
2023/10/06	3.6	172.23	0	0.00	172.50	3.6	25,550	0.01%
2023/10/05	2.2	173.53	0	0.00	172.50	2.2	25,793	0.01%
2023/10/04	4.6	173.29	10.3	172.53	174.00	-5.8	25,809	-0.02%
2023/10/03	3.7	176.74	1	178.00	175.50	2.7	25,840	0.01%
2023/10/02	2	179.00	6	179.00	178.50	-4	26,042	-0.02%
2023/09/28	3	174.52	1	174.00	173.50	2	26,337	0.01%
2023/09/27	4	173.01	0	0.00	173.50	4	26,484	0.02%
2023/09/26	3.1	177.18	4	178.88	176.00	-0.9	26,457	0.00%
2023/09/25	5.3	178.15	2	178.50	178.50	3.3	26,596	0.01%
2023/09/22	5.7	177.02	5	176.60	181.00	0.7	26,579	0.00%
2023/09/21	10.3	181.30	6.1	181.34	180.50	4.3	26,499	0.02%
2023/09/20	15.3	185.39	9	183.50	183.50	6.3	26,558	0.02%
2023/09/19	8	188.19	5	188.80	188.50	3	26,571	0.01%
2023/09/18	11.1	185.14	2	184.50	184.50	9.1	26,467	0.03%
2023/09/15	7	190.28	20.5	190.27	190.50	-13.5	26,386	-0.05%
2023/09/14	0	185.50	13.1	185.70	186.00	-13.1	26,171	-0.05%
2023/09/13	10	183.75	3	183.67	181.50	7	26,200	0.03%
2023/09/12	7	183.93	4	183.00	185.00	3	26,428	0.01%
2023/09/11	1	181.50	1	180.50	179.50	0	26,684	0.00%
2023/09/08	1.1	181.99	0	0.00	181.00	1.1	26,828	0.00%
2023/09/07	1.1	184.53	4	184.88	184.50	-2.9	27,295	-0.01%
2023/09/06	5	186.60	5.3	185.53	187.00	-0.3	27,500	0.00%
2023/09/05	0.4	185.88	2	186.50	186.50	-1.6	27,786	-0.01%
2023/09/04	0	182.00	2	184.25	185.00	-2	28,511	-0.01%
2023/09/01	4.1	182.63	2.1	182.78	182.00	2	28,870	0.01%
2023/08/31	12	184.67	6	185.00	185.50	6	29,026	0.02%
2023/08/30	2	185.00	6.1	186.31	184.00	-4.1	29,139	-0.01%
2023/08/29	4.1	183.26	4.2	183.16	184.00	-0.2	29,237	0.00%
2023/08/28	4.1	179.17	2.2	178.14	176.00	1.9	29,112	0.01%
2023/08/25	31.4	180.80	2.2	180.37	179.50	29.2	29,448	0.10%
2023/08/24	9	187.61	20	186.26	189.00	-11	29,388	-0.04%
2023/08/23	3.1	175.85	3	176.50	177.00	0.1	29,334	0.00%
2023/08/22	3.3	172.76	21	174.12	176.00	-17.7	30,062	-0.06%
2023/08/21	3	172.84	6	173.33	172.50	-3	31,063	-0.01%
2023/08/18	10.4	176.17	3	178.33	174.50	7.4	31,230	0.02%
2023/08/17	16	177.09	5.3	179.23	180.50	10.8	31,514	0.03%
2023/08/16	24.8	177.80	18	179.06	178.00	6.8	31,889	0.02%
2023/08/15	6	174.92	6.2	175.52	175.50	-0.2	31,957	0.00%
2023/08/14	13.3	169.03	6	171.00	170.50	7.3	32,426	0.02%
2023/08/11	7.1	175.73	5	176.90	174.50	2.1	32,885	0.01%
2023/08/10	11.2	179.84	11	178.50	177.00	0.2	33,081	0.00%
2023/08/09	6	184.92	10	185.40	184.00	-4	33,007	-0.01%
2023/08/08	7.1	178.87	7	178.93	178.50	0.1	32,919	0.00%
2023/08/07	4	179.14	4	179.63	182.00	0	33,012	0.00%
2023/08/04	14.3	176.45	9	177.56	177.50	5.3	33,076	0.02%
2023/08/02	21.5	181.26	6	182.33	180.00	15.5	33,196	0.05%
2023/08/01	3.2	186.00	4.1	186.75	186.00	-0.9	33,560	0.00%
2023/07/31	27.6	188.46	6.3	186.59	184.50	21.3	33,969	0.06%
2023/07/28	27.2	190.40	28.2	190.61	191.00	-1	33,919	0.00%
2023/07/27	55.5	191.26	18	192.58	190.50	37.5	33,959	0.11%
2023/07/26	35	199.83	58.2	199.98	197.50	-23.2	33,805	-0.07%
2023/07/25	36.2	199.95	36.3	200.84	195.50	-0.1	33,790	0.00%
2023/07/24	28	197.39	27.8	197.29	199.50	0.3	32,927	0.00%
2023/07/21	28.1	190.50	10.3	190.34	190.50	17.8	32,768	0.05%
2023/07/20	20.2	199.48	6.3	199.91	196.50	13.9	32,526	0.04%
2023/07/19	35.8	203.16	35.4	202.50	203.00	0.4	32,017	0.00%
2023/07/18	21.1	189.85	49.1	194.19	200.00	-28	30,787	-0.09%
2023/07/17	32.1	184.82	6.1	184.54	182.00	26	29,625	0.09%
2023/07/14	13.3	185.59	53.4	184.98	187.00	-40.1	29,371	-0.14%
2023/07/13	10	174.15	22.6	174.65	175.50	-12.6	28,676	-0.04%
2023/07/12	12	169.75	4	170.25	171.00	8	27,913	0.03%
2023/07/11	5	169.20	7	170.36	169.00	-2	27,712	-0.01%
2023/07/10	5	168.10	5.2	168.15	167.00	-0.2	27,827	0.00%
2023/07/07	19.2	168.82	18	169.39	170.00	1.2	27,843	0.00%
2023/07/06	43.4	171.85	14	170.07	169.00	29.4	27,676	0.11%
2023/07/05	9.1	179.43	5	180.70	178.00	4.1	27,240	0.02%
2023/07/04	5.1	179.22	6	178.58	180.00	-0.9	27,075	0.00%
2023/07/03	6.2	177.06	5.2	177.50	179.50	1	27,204	0.00%
2023/06/30	2	173.50	4.3	174.07	176.00	-2.3	27,500	-0.01%
2023/06/29	8.3	173.86	2	174.00	174.00	6.3	28,041	0.02%
2023/06/28	15.7	176.44	13	174.00	173.00	2.7	28,063	0.01%
2023/06/27	18.6	176.33	10.2	177.22	177.00	8.4	28,482	0.03%
2023/06/26	8.2	181.98	2.3	183.22	180.00	5.9	28,569	0.02%
2023/06/21	3.5	187.64	2	187.75	187.00	1.5	29,175	0.01%
2023/06/20	0.5	187.50	7	187.50	188.50	-6.6	29,637	-0.02%
2023/06/19	5.5	187.10	5.1	187.91	185.50	0.4	29,823	0.00%
2023/06/16	2.1	185.06	19.1	187.76	189.50	-17.1	30,056	-0.06%
2023/06/15	5	183.90	12.6	184.66	186.50	-7.6	29,855	-0.03%
2023/06/14	3	178.50	3.1	180.17	180.50	-0.1	29,629	0.00%
2023/06/13	3.1	179.90	23.2	178.92	180.00	-20.1	29,512	-0.07%
2023/06/12	2.5	172.47	17.1	172.82	172.50	-14.5	29,054	-0.05%
2023/06/09	12	167.92	21.2	170.03	171.50	-9.2	28,957	-0.03%
2023/06/08	35.6	169.12	6.1	168.40	167.00	29.6	28,788	0.10%
2023/06/07	11.3	174.77	3.1	174.90	176.00	8.2	28,229	0.03%
2023/06/06	9.5	178.56	6	178.75	177.00	3.4	28,025	0.01%
2023/06/05	5.1	180.36	2	181.75	181.00	3.1	28,021	0.01%
2023/06/02	8	181.88	10.1	182.59	182.00	-2.1	27,967	-0.01%
2023/06/01	3.1	180.66	4	180.63	181.00	-0.9	27,935	0.00%
2023/05/31	27.4	179.82	4	180.25	180.50	23.4	28,316	0.08%
2023/05/30	16.8	179.62	5	179.30	180.00	11.8	28,128	0.04%
2023/05/29	31.4	183.40	15.1	183.29	182.50	16.3	28,229	0.06%
2023/05/26	24.1	188.85	41	187.83	185.50	-16.9	28,279	-0.06%
2023/05/25	22	179.89	33.3	177.17	180.50	-11.3	27,771	-0.04%
2023/05/24	12	166.17	9.2	165.71	167.50	2.8	26,934	0.01%
2023/05/23	7	165.21	14.3	165.35	167.00	-7.3	26,869	-0.03%
2023/05/22	21.6	163.40	11.1	161.29	161.00	10.6	26,560	0.04%
2023/05/19	1	168.50	6.1	168.92	170.00	-5.1	26,206	-0.02%
2023/05/18	19	169.05	26.1	168.94	167.50	-7.1	26,351	-0.03%
2023/05/17	9	164.22	14.5	163.99	165.00	-5.5	26,099	-0.02%
2023/05/16	6.1	160.51	4.1	160.75	161.00	2	25,638	0.01%
2023/05/15	0.2	157.00	3	159.50	156.00	-2.8	25,354	-0.01%
2023/05/12	11	158.86	7	156.36	160.00	4	25,345	0.02%
2023/05/11	7	158.64	8	159.44	156.00	-1	25,166	0.00%
2023/05/10	10	157.35	11	157.82	158.00	-1	25,089	0.00%
2023/05/09	9.2	159.20	10	159.25	160.50	-0.8	25,096	0.00%
2023/05/08	27	159.24	61.7	159.89	161.00	-34.7	25,088	-0.14%
2023/05/05	6	151.75	22.6	151.12	152.50	-16.6	24,541	-0.07%
2023/05/04	2	147.00	20	147.78	148.50	-18	24,440	-0.07%
2023/05/03	17	146.18	26	145.77	147.00	-9	24,546	-0.04%
2023/05/02	27	144.70	28.1	144.99	143.50	-1.1	24,416	0.00%
2023/04/28	24	143.73	31.1	143.91	145.00	-7.1	24,457	-0.03%
2023/04/27	7	136.36	2	137.00	136.50	5	23,763	0.02%
2023/04/26	2.1	138.21	4	138.50	139.00	-1.9	23,835	-0.01%
2023/04/25	10	138.10	6	139.25	135.00	4	23,701	0.02%
2023/04/24	1	137.49	3.5	138.73	139.50	-2.5	23,545	-0.01%
2023/04/21	9	136.83	9	137.22	136.50	0	23,472	0.00%
2023/04/20	4.1	134.65	3	135.00	135.50	1.1	23,368	0.00%
2023/04/19	5.3	134.81	15	133.97	132.50	-9.7	23,543	-0.04%
2023/04/18	3.4	137.64	3	136.50	136.50	0.4	23,617	0.00%
2023/04/17	1.6	139.46	1	138.50	139.00	0.6	23,761	0.00%
2023/04/14	10	139.10	7	140.36	139.00	3	23,949	0.01%
2023/04/13	11.4	139.60	63.1	140.02	139.50	-51.7	23,954	-0.22%
2023/04/12	10.1	142.45	2.2	142.23	142.00	8	23,932	0.03%
2023/04/11	5	144.00	1.4	145.36	143.00	3.6	23,978	0.02%
2023/04/10	13.1	144.54	3	144.67	144.50	10.1	24,062	0.04%
2023/04/07	14	144.54	1.9	144.82	144.50	12.1	24,146	0.05%
2023/04/06	5	143.90	0.3	144.00	144.00	4.7	24,192	0.02%
2023/03/31	15.1	148.86	36.5	148.36	147.50	-21.4	24,432	-0.09%
2023/03/30	10	147.30	21.5	147.25	147.50	-11.5	24,442	-0.05%
2023/03/29	3.1	140.36	0	0.00	140.50	3.1	24,829	0.01%
2023/03/28	19.6	141.47	6	141.17	138.50	13.6	25,628	0.05%
2023/03/27	12.3	146.49	9.3	145.46	145.50	3	25,225	0.01%
2023/03/24	20.2	148.71	28.8	148.15	148.00	-8.6	25,244	-0.03%
2023/03/23	5.1	144.09	33.4	143.34	146.00	-28.3	24,511	-0.12%
2023/03/22	12.5	141.28	16.2	141.17	140.00	-3.8	24,185	-0.02%
2023/03/21	4.2	138.62	33	139.07	138.50	-28.8	24,170	-0.12%
2023/03/20	0	135.00	1	135.50	135.50	-1	23,881	0.00%
2023/03/17	1	131.53	5.2	132.92	134.00	-4.2	24,105	-0.02%
2023/03/16	2.2	129.82	1	131.00	129.50	1.2	24,434	0.00%
2023/03/15	1	131.00	6	132.00	131.00	-5	25,342	-0.02%
2023/03/14	4.2	131.62	3	131.83	130.50	1.2	25,725	0.00%
2023/03/13	6	132.75	10.1	130.68	133.50	-4.1	26,381	-0.02%
2023/03/10	8.4	133.12	4	132.38	131.50	4.4	26,488	0.02%
2023/03/09	11.4	136.38	13	136.69	136.00	-1.7	27,683	-0.01%
2023/03/08	7	136.43	6	137.00	137.00	1	27,666	0.00%
2023/03/07	5.2	136.19	1	135.50	136.50	4.2	27,869	0.02%
2023/03/06	3.2	138.34	14	138.32	138.50	-10.8	27,852	-0.04%
2023/03/03	36	137.03	30.6	137.26	136.50	5.4	28,013	0.02%
2023/03/02	5.1	132.22	7	133.07	134.00	-1.9	27,673	-0.01%
2023/03/01	10	129.35	23.2	130.12	131.50	-13.2	27,695	-0.05%
2023/02/24	30.8	129.19	18	128.92	128.00	12.8	27,536	0.05%
2023/02/23	6.1	133.84	10	134.15	134.00	-3.9	27,064	-0.01%
2023/02/22	16.6	134.50	5	133.90	133.50	11.6	27,349	0.04%
2023/02/21	6	136.58	22.5	136.59	137.50	-16.5	27,513	-0.06%
2023/02/20	28	136.64	6	136.92	136.50	22	27,910	0.08%
2023/02/17	38.2	135.63	69	136.33	136.00	-30.8	28,466	-0.11%
2023/02/16	45	137.79	7	138.07	138.50	38	29,275	0.13%
2023/02/15	1	132.00	34.2	134.15	137.50	-33.2	30,468	-0.11%
2023/02/14	7.3	131.38	13	131.96	131.50	-5.7	30,890	-0.02%
2023/02/13	17.9	128.58	2	128.50	128.50	15.9	32,245	0.05%
2023/02/10	8.1	130.92	7	129.79	129.00	1.1	33,137	0.00%
2023/02/09	13	132.65	5	132.80	132.50	8	33,431	0.02%
2023/02/08	0.2	131.50	5	131.50	131.50	-4.8	33,774	-0.01%
2023/02/07	16.2	129.57	4	129.50	130.00	12.2	33,943	0.04%
2023/02/06	55.4	130.01	19	130.66	129.00	36.4	34,204	0.11%
2023/02/03	29.1	138.78	17.5	141.81	137.00	11.6	34,062	0.03%
2023/02/02	24.5	142.37	34.1	141.56	143.50	-9.6	34,277	-0.03%
2023/02/01	7	140.36	12.2	141.35	141.50	-5.2	34,457	-0.02%
2023/01/31	17.1	136.00	7	137.07	136.50	10.1	34,564	0.03%
2023/01/30	4	132.13	27.4	133.35	136.00	-23.4	35,279	-0.07%
2023/01/17	6.1	127.08	4.1	127.50	127.00	2	35,331	0.01%
2023/01/16	15.1	129.20	23	129.61	128.00	-8	36,209	-0.02%
2023/01/13	14	126.68	14	127.93	126.00	0	36,404	0.00%
2023/01/12	10.1	126.75	20	125.60	125.00	-9.9	36,934	-0.03%
2023/01/11	3.1	127.81	7	127.43	128.00	-3.9	37,413	-0.01%
2023/01/10	2	125.75	6.1	125.84	126.50	-4.1	37,953	-0.01%
2023/01/09	17	125.00	22.1	126.27	127.50	-5.1	38,592	-0.01%
2023/01/06	7	122.07	8	122.31	123.00	-1	38,463	0.00%
2023/01/05	14.2	118.93	6	118.67	119.00	8.2	38,437	0.02%
2023/01/04	13.3	119.34	5	119.20	120.00	8.3	38,524	0.02%
2023/01/03	3	120.83	15	120.00	122.00	-12	38,642	-0.03%
2022/12/30	11.1	120.64	9	120.50	120.00	2.1	38,893	0.01%
2022/12/29	4.1	121.02	4	121.13	121.50	0.1	38,945	0.00%
2022/12/28	5.1	121.61	8	119.94	120.00	-3	39,277	-0.01%
2022/12/27	5.2	123.58	7	123.57	122.50	-1.8	39,633	0.00%
2022/12/26	15	122.50	11	123.00	123.00	4	39,842	0.01%
2022/12/23	8.2	123.75	20.4	124.01	125.00	-12.2	40,196	-0.03%
2022/12/22	17.5	121.85	15	123.37	122.00	2.5	40,091	0.01%
2022/12/21	38.4	121.98	10	122.50	120.50	28.4	40,102	0.07%
2022/12/20	32	129.53	16	129.41	126.50	16	39,454	0.04%
2022/12/19	12.4	140.73	3.2	140.50	140.50	9.2	38,921	0.02%
2022/12/16	24.3	142.93	4	143.13	142.00	20.3	38,881	0.05%
2022/12/15	0	148.17	14	147.14	149.00	-14	38,834	-0.04%
2022/12/14	5.1	146.40	2	147.50	147.50	3.1	38,939	0.01%
2022/12/13	16.1	147.69	6	146.42	146.00	10.1	39,001	0.03%
2022/12/12	2	150.00	0	0.00	150.00	2	38,827	0.01%
2022/12/09	22.2	151.05	7	149.14	149.50	15.2	39,005	0.04%
2022/12/08	28.7	149.10	32	149.42	149.50	-3.3	38,854	-0.01%
2022/12/07	68	153.55	49	151.97	150.00	19	38,833	0.05%
2022/12/06	10.4	165.95	5	165.90	163.00	5.4	38,234	0.01%
2022/12/05	20	166.55	23.3	166.69	166.00	-3.3	38,054	-0.01%
2022/12/02	17.3	160.09	2	160.00	160.50	15.3	37,559	0.04%
2022/12/01	53	162.16	69.6	163.03	159.50	-16.6	37,807	-0.04%
2022/11/30	0	0.00	12	153.67	155.50	-12	36,551	-0.03%
2022/11/29	36.3	152.72	5	151.90	151.00	31.3	36,655	0.09%
2022/11/28	24.1	155.07	11	155.50	155.50	13.1	36,801	0.04%
2022/11/25	13.7	157.95	9	159.11	156.50	4.7	37,569	0.01%
2022/11/24	8	154.81	27	156.72	157.50	-19	37,308	-0.05%
2022/11/23	28.1	154.57	7	154.71	153.50	21.1	37,153	0.06%
2022/11/22	10	156.70	1	156.50	156.00	9	37,179	0.02%
2022/11/21	6	156.83	21	156.60	157.00	-15	37,057	-0.04%
2022/11/18	37.2	157.10	44.1	155.98	154.00	-6.9	36,990	-0.02%
2022/11/17	47.4	159.42	32	160.00	158.50	15.3	36,745	0.04%
2022/11/16	23	159.63	10	160.40	161.50	13	36,811	0.04%
2022/11/15	15	158.57	23	160.17	161.00	-8	36,767	-0.02%
2022/11/14	57.6	159.89	51	161.32	158.50	6.6	36,487	0.02%
2022/11/11	26	159.00	28.1	160.87	158.00	-2.1	35,903	-0.01%
2022/11/10	20.1	144.99	15.1	145.27	147.00	5	34,562	0.01%
2022/11/09	22.5	141.85	43.6	141.28	145.00	-21.1	34,019	-0.06%
2022/11/08	15	134.83	36.2	132.61	133.00	-21.2	33,249	-0.06%
2022/11/07	10	127.80	6.1	128.75	128.00	3.9	32,763	0.01%
2022/11/04	16	125.09	20	126.68	129.00	-4	32,663	-0.01%
2022/11/03	12.2	127.38	22	126.82	127.50	-9.8	32,429	-0.03%
2022/11/02	21.1	127.38	20.3	127.18	127.50	0.8	32,426	0.00%
2022/11/01	35	125.26	24	124.81	125.00	11	32,127	0.03%
2022/10/31	32	124.03	31	125.16	124.50	1	32,406	0.00%
2022/10/28	11	122.23	37	122.11	122.50	-26	32,386	-0.08%
2022/10/27	26	120.02	3	120.84	120.50	23	32,343	0.07%
2022/10/26	55	119.16	51	118.38	118.50	4	32,566	0.01%
2022/10/25	10	121.60	12	121.38	121.50	-2	32,418	-0.01%
2022/10/24	49	123.99	44	123.77	122.00	5	32,909	0.02%
2022/10/21	15.1	117.07	22	118.14	116.50	-7	33,140	-0.02%
2022/10/20	39.3	117.12	10	116.60	116.50	29.3	33,587	0.09%
2022/10/19	37.9	123.92	41.4	123.46	122.50	-3.6	33,184	-0.01%
2022/10/18	9.2	121.41	15	121.53	121.00	-5.8	32,816	-0.02%
2022/10/17	19.2	115.57	13	116.69	119.50	6.2	32,568	0.02%
2022/10/14	2	116.50	23.3	116.93	118.00	-21.3	32,329	-0.07%
2022/10/13	11.4	109.41	14	108.82	107.50	-2.6	32,698	-0.01%
2022/10/12	7	112.50	12.2	113.41	113.00	-5.2	32,790	-0.02%
2022/10/11	10.1	113.05	6	115.33	112.00	4.1	32,949	0.01%
2022/10/07	18.1	120.06	7	120.86	120.00	11.1	33,045	0.03%
2022/10/06	2	122.50	11	122.82	123.50	-9	33,041	-0.03%
2022/10/05	20	122.98	6	122.08	121.50	14	33,122	0.04%
2022/10/04	3	119.33	3	121.00	122.50	0	32,909	0.00%
2022/10/03	5	117.20	6	115.58	117.50	-1	32,733	0.00%
2022/09/30	7	113.71	11	112.59	117.50	-4	33,043	-0.01%
2022/09/29	23	115.02	25	113.42	113.00	-2	33,152	-0.01%
2022/09/28	18.2	118.41	16.2	118.12	115.00	2	33,183	0.01%
2022/09/27	6.3	121.38	9	120.67	123.50	-2.7	33,283	-0.01%
2022/09/26	14.3	118.17	21	119.90	118.00	-6.7	33,442	-0.02%
2022/09/23	10	123.90	14	123.43	123.00	-4	33,728	-0.01%
2022/09/22	36.1	124.27	24	124.23	124.00	12.1	33,827	0.04%
2022/09/21	13.3	127.51	17	127.18	127.50	-3.7	33,785	-0.01%
2022/09/20	14	129.01	11	129.64	129.00	3	34,024	0.01%
2022/09/19	5	131.50	7	132.57	131.50	-2	34,086	-0.01%
2022/09/16	8.2	131.10	7	132.36	130.00	1.2	34,195	0.00%
2022/09/15	15.1	134.15	11	134.86	133.00	4.1	34,302	0.01%
2022/09/14	9.3	134.40	7.1	134.51	135.50	2.2	34,700	0.01%
2022/09/13	3.1	141.45	1	142.00	139.00	2.1	34,961	0.01%
2022/09/12	7.2	143.26	7	145.21	142.50	0.2	35,100	0.00%
2022/09/08	4.2	139.17	4	139.50	139.50	0.2	36,276	0.00%
2022/09/07	7.2	136.67	9.1	138.09	139.00	-1.9	37,968	-0.01%
2022/09/06	8	140.06	10	139.45	139.00	-2	38,164	-0.01%
2022/09/05	20	139.85	27	140.33	138.00	-7	38,203	-0.02%
2022/09/02	10.4	138.28	11	139.68	138.50	-0.7	38,114	0.00%
2022/09/01	40.1	141.73	13	139.96	138.00	27.1	37,632	0.07%
2022/08/31	3.1	151.16	0	0.00	151.50	3.1	36,962	0.01%
2022/08/30	2.3	152.43	1	153.00	153.00	1.3	37,023	0.00%
2022/08/29	7.2	149.76	10	149.90	151.50	-2.8	37,115	-0.01%
2022/08/26	3	157.00	1	157.00	156.50	2	36,956	0.01%
2022/08/25	15.2	155.64	9	156.44	154.50	6.2	37,138	0.02%
2022/08/24	23.2	153.87	17	154.21	154.50	6.2	37,485	0.02%
2022/08/23	18.5	156.76	5	157.22	154.50	13.5	37,409	0.04%
2022/08/22	10.1	164.15	5.1	164.93	163.50	5	37,361	0.01%
2022/08/19	5	162.00	14	162.86	163.50	-9	37,206	-0.02%
2022/08/18	22.3	155.11	19	154.87	160.00	3.3	37,362	0.01%
2022/08/17	19.1	159.22	16	159.13	159.00	3.1	37,299	0.01%
2022/08/16	16.2	162.50	5	161.90	162.50	11.2	37,334	0.03%
2022/08/15	20	163.85	39	163.29	163.50	-19	37,170	-0.05%
2022/08/12	6	157.00	21	157.10	158.00	-15	36,528	-0.04%
2022/08/11	10	154.00	10	153.85	152.50	0	36,305	0.00%
2022/08/10	7.1	152.61	6.1	151.12	150.00	1.1	36,250	0.00%
2022/08/09	16	153.66	14.2	154.16	154.00	1.8	36,220	0.00%
2022/08/08	67	148.49	15	150.23	153.00	52	36,151	0.14%
2022/08/05	10	150.60	7	150.64	150.50	3	36,140	0.01%
2022/08/04	11.1	145.82	6	145.42	146.00	5.1	35,785	0.01%
2022/08/03	16.3	147.58	18	147.06	147.50	-1.7	35,343	0.00%
2022/08/02	22.4	148.07	14	148.71	148.00	8.4	35,063	0.02%
2022/08/01	24.2	154.59	13	154.81	155.00	11.2	34,607	0.03%
2022/07/29	25.1	158.52	18	157.97	158.50	7.1	34,030	0.02%
2022/07/28	49.5	166.04	5	169.10	162.00	44.5	33,366	0.13%
2022/07/27	21	173.34	41	174.29	179.50	-20	32,397	-0.06%
2022/07/26	21	170.00	11	169.86	170.00	10	31,648	0.03%
2022/07/25	8	176.92	13	175.38	176.00	-5	31,695	-0.02%
2022/07/22	3	177.49	4	177.50	177.00	-1	32,085	0.00%
2022/07/21	11	175.95	14	176.71	177.50	-3	32,633	-0.01%
2022/07/20	14	169.32	23	170.24	170.50	-9	32,356	-0.03%
2022/07/19	11	164.91	9	165.50	164.00	2	31,985	0.01%
2022/07/18	8	159.94	26.1	162.43	163.50	-18.1	31,886	-0.06%
2022/07/15	8	154.69	14	156.04	156.50	-6	31,603	-0.02%
2022/07/14	8	153.50	2	152.50	153.50	6	31,402	0.02%
2022/07/13	3	151.67	0	0.00	149.50	3	31,220	0.01%
2022/07/12	7	151.86	7	150.21	148.50	0	31,142	0.00%
2022/07/11	5	155.90	6	156.58	153.00	-1	31,094	0.00%
2022/07/08	31.1	158.29	22.1	158.43	157.50	9	30,828	0.03%
2022/07/07	7	151.43	11.4	152.19	156.50	-4.4	30,399	-0.01%
2022/07/06	19	150.68	22	151.32	147.50	-3	30,012	-0.01%
2022/07/05	9	152.78	7	152.86	153.50	2	29,996	0.01%
2022/07/04	8.2	150.56	6	150.75	149.00	2.2	29,582	0.01%
2022/07/01	30.1	156.60	29.2	153.83	146.00	0.9	29,430	0.00%
2022/06/30	6	159.42	6	158.17	158.50	0	29,122	0.00%
2022/06/29	4	162.88	7	160.57	162.50	-3	29,127	-0.01%
2022/06/28	33.1	160.39	20.1	161.00	161.00	13	29,070	0.04%
2022/06/27	4	168.63	32	167.64	167.50	-28	29,029	-0.10%
2022/06/24	14	160.32	14	163.32	160.50	0	28,920	0.00%
2022/06/23	25.3	157.56	25.3	158.94	159.00	0	28,778	0.00%
2022/06/22	17.1	163.00	10.3	162.12	158.00	6.8	28,839	0.02%
2022/06/21	10	165.30	25	167.72	169.50	-15	28,464	-0.05%
2022/06/20	21	161.12	18.1	163.81	157.50	2.9	28,086	0.01%
2022/06/17	57.1	162.59	27	164.20	166.00	30.1	27,775	0.11%
2022/06/16	37.5	176.08	37.1	172.76	165.50	0.4	26,598	0.00%
2022/06/15	8.8	189.45	9.2	192.52	183.00	-0.5	24,896	0.00%
2022/06/14	13.1	198.62	6	199.83	201.50	7.1	24,619	0.03%
2022/06/13	9.4	200.84	2	200.00	200.00	7.4	24,809	0.03%
2022/06/10	4	205.00	2	204.75	206.50	2	25,100	0.01%
2022/06/09	0.3	207.00	0	0.00	206.50	0.3	25,540	0.00%
2022/06/08	3	202.51	7	204.21	204.50	-4	25,585	-0.02%
2022/06/07	1.1	200.55	1	200.00	200.00	0.1	25,898	0.00%
2022/06/06	10	203.80	3	205.00	203.50	7	26,165	0.03%
2022/06/02	20	203.08	2.1	203.02	203.50	17.9	26,590	0.07%
2022/06/01	28.4	206.62	7.1	205.82	205.50	21.3	26,890	0.08%
2022/05/31	2.1	213.50	2	213.75	215.50	0.1	26,755	0.00%
2022/05/30	9	211.28	23	211.91	213.00	-14	26,804	-0.05%
2022/05/27	8	204.00	18.1	204.54	201.50	-10.1	26,707	-0.04%
2022/05/26	58.3	205.72	0	0.00	201.50	58.3	27,153	0.21%
2022/05/25	5	207.60	26	206.00	213.00	-21	27,629	-0.08%
2022/05/24	7.3	209.91	10	206.80	204.00	-2.7	28,654	-0.01%
2022/05/23	9.1	217.22	12.1	217.29	216.00	-3.1	28,816	-0.01%
2022/05/20	6	219.17	1.1	219.90	217.00	4.9	29,177	0.02%
2022/05/19	26.2	217.44	4	217.73	219.00	22.1	29,942	0.07%
2022/05/18	2	222.75	6.5	225.74	222.50	-4.5	30,060	-0.01%
2022/05/17	2.1	215.86	2	217.50	219.50	0.1	30,272	0.00%
2022/05/16	11	219.04	19	218.95	214.50	-8	30,309	-0.03%
2022/05/13	1	215.00	14.4	212.63	215.00	-13.4	30,139	-0.04%
2022/05/12	4.1	213.07	37	212.39	208.50	-33	30,285	-0.11%
2022/05/11	5.1	216.46	1	214.00	212.00	4.1	30,484	0.01%
2022/05/10	7	213.14	19	209.69	216.50	-12	30,940	-0.04%
2022/05/09	18.1	212.08	12.2	212.74	211.00	5.8	30,922	0.02%
2022/05/06	6.3	209.02	3	208.00	208.00	3.3	30,785	0.01%
2022/05/05	14.2	221.30	18	221.39	218.00	-3.8	30,673	-0.01%
2022/05/04	4	218.25	7.2	219.24	217.50	-3.2	30,545	-0.01%
2022/05/03	2.2	214.98	2	212.50	213.50	0.2	30,705	0.00%
2022/04/29	16	210.34	23.2	212.69	213.00	-7.2	31,125	-0.02%
2022/04/28	44.7	210.01	25	210.98	205.50	19.7	30,759	0.06%
2022/04/27	22	206.15	16	207.20	216.50	6	30,313	0.02%
2022/04/26	7.3	200.78	7	201.86	199.50	0.3	29,572	0.00%
2022/04/25	25.1	203.68	3	202.35	202.00	22.1	29,559	0.07%
2022/04/22	6.1	210.76	4	212.62	210.00	2.1	29,503	0.01%
2022/04/21	7	217.51	6.1	219.44	220.00	0.9	29,467	0.00%
2022/04/20	1.5	218.68	27.1	218.24	220.00	-25.6	29,621	-0.09%
2022/04/19	1.1	211.09	1	211.00	210.50	0.1	29,648	0.00%
2022/04/18	5.3	206.29	3	205.83	206.50	2.3	29,942	0.01%
2022/04/15	11.3	208.25	5	206.80	205.00	6.3	30,175	0.02%
2022/04/14	21.1	218.05	21	219.71	217.50	0.1	30,373	0.00%
2022/04/13	4.1	215.09	4	215.88	216.50	0.1	30,535	0.00%
2022/04/12	5.2	216.70	3.3	219.30	215.00	2	30,631	0.01%
2022/04/11	11.2	217.35	4	217.00	213.50	7.2	30,835	0.02%
2022/04/08	5.2	229.49	5	228.60	231.00	0.2	30,643	0.00%
2022/04/07	4.3	231.07	7	231.78	227.00	-2.7	30,609	-0.01%
2022/04/06	7.3	232.06	8	232.00	230.50	-0.7	30,340	0.00%
2022/04/01	6	243.00	2	242.75	243.50	4	30,397	0.01%
2022/03/31	8.1	247.11	10.3	247.19	249.00	-2.2	30,462	-0.01%
2022/03/30	5	247.80	16.1	249.57	248.50	-11.1	31,026	-0.04%
2022/03/29	21	245.43	17.1	243.91	244.00	3.9	30,997	0.01%
2022/03/28	5.2	240.23	4.5	240.94	241.00	0.7	30,908	0.00%
2022/03/25	21.1	242.32	25.4	244.03	246.00	-4.3	30,920	-0.01%
2022/03/24	6.3	237.37	6	237.75	238.50	0.3	31,276	0.00%
2022/03/23	27	238.50	18	238.09	239.00	9	31,287	0.03%
2022/03/22	30.1	228.95	11.1	229.12	232.00	19	31,155	0.06%
2022/03/21	9.1	225.85	23	224.78	226.00	-13.9	31,103	-0.04%
2022/03/18	8.2	220.78	3	219.00	219.50	5.2	31,121	0.02%
2022/03/17	8	223.81	20	223.15	225.50	-12	31,208	-0.04%
2022/03/16	48	215.51	49	216.30	212.50	-1	31,179	0.00%
2022/03/15	21.1	216.21	15.2	218.57	217.50	5.9	31,113	0.02%
2022/03/14	22.2	227.18	22	225.95	225.00	0.2	31,009	0.00%
2022/03/11	8.1	236.50	8	235.75	235.50	0.1	30,728	0.00%
2022/03/10	19.4	238.57	23.1	238.59	241.00	-3.7	30,780	-0.01%
2022/03/09	21	222.76	40	223.15	227.00	-19	30,999	-0.06%
2022/03/08	62.1	222.58	11	223.05	216.00	51.1	30,961	0.17%
2022/03/07	19.3	225.96	7	227.93	222.00	12.3	31,407	0.04%
2022/03/04	9.1	246.85	33	245.73	245.00	-23.9	31,477	-0.08%
2022/03/03	17.1	252.47	13	247.62	246.00	4.1	31,984	0.01%
2022/03/02	12	244.54	11.3	247.83	250.00	0.8	32,633	0.00%
2022/03/01	16.1	254.68	9.3	250.43	246.50	6.8	32,721	0.02%
2022/02/25	18	257.03	22.1	256.63	254.00	-4.1	32,163	-0.01%
2022/02/24	44.2	246.09	54.2	244.83	243.00	-10	31,324	-0.03%
2022/02/23	17.2	236.41	4	238.50	240.50	13.2	30,098	0.04%
2022/02/21	8	239.88	7	238.94	237.50	1	29,981	0.00%
2022/02/18	26	242.04	31.3	242.39	242.00	-5.3	29,739	-0.02%
2022/02/17	10	234.20	17	234.85	234.50	-7	29,288	-0.02%
2022/02/16	6	233.50	15	233.82	233.50	-9	29,726	-0.03%
2022/02/15	2	225.50	5.2	224.71	222.50	-3.2	29,955	-0.01%
2022/02/14	29	217.16	3	217.00	217.50	26	30,312	0.09%
2022/02/11	4	221.00	24.2	222.11	222.00	-20.2	30,787	-0.07%
2022/02/10	11.2	219.07	15	220.93	217.50	-3.8	31,135	-0.01%
2022/02/09	10	213.35	26.2	215.22	221.50	-16.2	31,084	-0.05%
2022/02/08	16	204.66	3	206.33	205.50	13	31,235	0.04%
2022/02/07	3	202.17	3	202.83	203.00	0	31,609	0.00%
2022/01/26	3	201.67	7	202.21	200.00	-4	32,474	-0.01%
2022/01/25	11	201.59	4	201.00	200.50	7	33,702	0.02%
2022/01/24	8	202.07	65	194.95	207.00	-57	34,432	-0.17%
2022/01/21	28.3	209.38	11.1	202.56	201.00	17.2	35,464	0.05%
2022/01/20	2.2	215.55	4	219.00	222.00	-1.8	36,943	0.00%
2022/01/19	7.2	215.85	14	216.61	215.50	-6.8	37,518	-0.02%
2022/01/18	3	223.50	6.1	224.42	222.00	-3.1	38,503	-0.01%
2022/01/17	5	223.30	3	222.00	221.50	2	39,119	0.01%
2022/01/14	7	214.79	5	216.80	220.00	2	39,465	0.01%
2022/01/13	4	216.13	3	219.17	218.00	1	39,962	0.00%
2022/01/12	4	214.63	10.1	214.91	216.00	-6.1	41,611	-0.01%
2022/01/11	22.1	209.72	11.2	209.04	208.50	10.9	42,418	0.03%
2022/01/10	59.2	210.24	6.1	210.32	209.50	53.1	42,602	0.12%
2022/01/07	8.7	218.63	6	216.17	217.50	2.7	42,644	0.01%
2022/01/06	14.4	223.43	5	221.90	221.00	9.4	42,499	0.02%
2022/01/05	6.1	233.32	5	233.60	230.00	1.1	42,443	0.00%
2022/01/04	6	235.99	3	236.17	237.00	3	42,333	0.01%
2022/01/03	9.2	233.33	7	237.00	231.00	2.2	42,224	0.01%
2021/12/30	5.2	232.42	5	230.80	231.00	0.2	42,145	0.00%
2021/12/29	8.1	234.71	11	236.09	233.00	-3	42,103	-0.01%
2021/12/28	7	238.57	9	238.50	239.00	-2	42,363	0.00%
2021/12/27	12.3	243.52	6	243.58	236.00	6.3	42,571	0.01%
2021/12/24	14.1	240.07	25	238.60	239.00	-11	42,333	-0.03%
2021/12/23	21	236.14	17.4	236.79	240.00	3.6	42,380	0.01%
2021/12/22	2	223.50	8	225.75	227.50	-6	41,890	-0.01%
2021/12/21	2.1	217.98	5	218.50	222.50	-3	41,888	-0.01%
2021/12/20	10.1	219.00	1	219.00	218.00	9.1	42,008	0.02%
2021/12/17	14.1	223.46	14	220.07	222.00	0.1	41,913	0.00%
2021/12/16	5	222.90	9.1	223.63	225.00	-4.1	41,271	-0.01%
2021/12/15	6	220.09	4	219.38	221.50	2	41,202	0.00%
2021/12/14	6.2	216.94	4	217.63	216.00	2.1	41,149	0.01%
2021/12/13	18	222.33	14	222.71	220.50	4	41,250	0.01%
2021/12/10	3	217.50	17	222.97	224.50	-14	41,011	-0.03%
2021/12/09	22.1	221.92	7	223.43	218.00	15.1	40,704	0.04%
2021/12/08	6.2	222.94	10.3	223.00	221.00	-4.1	40,307	-0.01%
2021/12/07	14.2	221.72	11	219.59	216.50	3.2	40,093	0.01%
2021/12/06	0.1	218.50	0.1	216.00	219.00	-0.1	39,898	0.00%
2021/12/03	5.1	215.59	10	215.75	217.50	-5	40,230	-0.01%
2021/12/02	21.5	218.24	11.2	215.22	213.00	10.3	40,435	0.03%
2021/12/01	17.2	223.07	9.1	223.88	223.50	8.1	40,183	0.02%
2021/11/30	28	221.91	32.2	226.18	228.00	-4.1	40,365	-0.01%
2021/11/29	21.1	207.24	32	210.25	213.00	-10.9	39,603	-0.03%
2021/11/26	34	207.37	26.1	207.15	207.50	7.9	39,141	0.02%
2021/11/25	24	207.50	38.7	208.08	210.50	-14.7	38,392	-0.04%
2021/11/24	19.1	199.52	15	200.30	198.50	4.1	37,769	0.01%
2021/11/23	9	195.67	9	196.33	197.00	0	37,719	0.00%
2021/11/22	6.1	192.32	5	194.50	196.00	1.1	37,712	0.00%
2021/11/19	2	194.25	10	195.55	195.50	-8	37,944	-0.02%
2021/11/18	17.2	191.38	10.1	192.30	192.50	7.1	37,931	0.02%
2021/11/17	2	194.76	2	196.00	198.00	0	37,752	0.00%
2021/11/16	20	194.87	24	195.39	195.00	-4	37,770	-0.01%
2021/11/15	31.3	200.44	15	199.40	196.00	16.3	37,550	0.04%
2021/11/12	14.1	199.80	22.5	202.58	202.00	-8.4	37,218	-0.02%
2021/11/11	296.1	199.65	289.1	195.92	195.00	7	36,710	0.02%	大買/大賣/
2021/11/10	10.3	196.17	19	197.45	199.50	-8.7	36,293	-0.02%
2021/11/09	30	195.30	31.2	195.28	192.50	-1.2	36,056	0.00%
2021/11/08	8.2	189.72	0.2	190.00	190.00	8	35,453	0.02%
2021/11/05	23	190.76	30	190.63	195.00	-7	35,339	-0.02%
2021/11/04	11.3	191.31	14	191.96	190.00	-2.7	34,840	-0.01%
2021/11/03	31.1	186.34	22.2	186.53	187.50	8.9	34,226	0.03%
2021/11/02	33.2	194.91	51.2	196.32	196.00	-18	33,303	-0.05%
2021/11/01	52.1	192.90	17.1	191.24	189.00	35	32,188	0.11%
2021/10/29	30.1	182.96	40.6	183.72	190.00	-10.4	31,402	-0.03%
2021/10/28	38.4	177.54	36.3	178.03	178.50	2	30,448	0.01%
2021/10/27	6	170.25	48.2	169.91	171.50	-42.2	28,531	-0.15%
2021/10/26	26	155.40	31.5	155.94	156.00	-5.5	28,742	-0.02%
2021/10/25	11	149.22	22.2	149.11	150.50	-11.2	29,124	-0.04%
2021/10/22	25	144.12	14	144.11	143.50	11	29,002	0.04%
2021/10/21	16	144.63	13.1	142.88	142.00	2.9	28,860	0.01%
2021/10/20	62.2	146.09	61	145.84	145.50	1.2	28,646	0.00%
2021/10/19	7	137.29	20	139.93	141.50	-13	27,469	-0.05%
2021/10/18	7	129.43	6	130.00	129.00	1	27,003	0.00%
2021/10/15	8	126.31	29	121.79	126.00	-21	27,093	-0.08%
2021/10/14	30.2	118.24	63	116.59	117.00	-32.8	26,922	-0.12%
2021/10/13	15	119.70	12.8	117.04	116.00	2.2	26,806	0.01%
2021/10/12	4	126.38	3	126.00	124.00	1	26,618	0.00%
2021/10/08	2.1	129.04	5	129.50	130.00	-2.9	26,985	-0.01%
2021/10/07	6	125.50	6.2	126.55	126.50	-0.2	27,350	0.00%
2021/10/06	2.1	121.65	0	0.00	121.50	2.1	27,579	0.01%
2021/10/05	4	123.63	3	124.67	125.50	1	28,182	0.00%
2021/10/04	2.2	124.18	4	126.25	122.50	-1.8	28,552	-0.01%
2021/10/01	15	128.60	12	127.88	127.50	3	29,957	0.01%
2021/09/30	12	129.21	6	131.00	132.00	6	30,758	0.02%
2021/09/29	66.6	130.38	12	132.25	131.00	54.6	30,847	0.18%
2021/09/28	30	132.97	11.3	133.73	137.00	18.7	31,223	0.06%
2021/09/27	17.2	138.33	8	138.69	138.00	9.2	31,120	0.03%
2021/09/24	7	143.93	9	143.00	143.00	-2	31,299	-0.01%
2021/09/23	5	143.30	1	143.00	142.00	4	31,283	0.01%
2021/09/22	3.3	141.54	0	0.00	141.00	3.3	31,298	0.01%
2021/09/17	5.3	145.90	6	145.50	147.50	-0.7	31,413	0.00%
2021/09/16	6	146.33	8	145.94	145.50	-2	31,702	-0.01%
2021/09/15	2	142.25	7	143.57	141.50	-5	32,148	-0.02%
2021/09/14	5	143.00	7.2	144.06	142.50	-2.2	32,906	-0.01%
2021/09/13	3	144.67	2	143.75	144.50	1	34,201	0.00%
2021/09/10	1	142.00	1	144.50	145.50	0	34,822	0.00%
2021/09/09	10.1	143.15	10	144.30	144.00	0.1	35,693	0.00%
2021/09/08	32.1	141.17	40	142.04	143.00	-7.9	36,309	-0.02%
2021/09/07	33.4	148.91	20	147.55	148.50	13.4	36,278	0.04%
2021/09/06	21	154.62	22.5	154.88	154.50	-1.5	36,028	0.00%
2021/09/03	10	152.55	42.1	152.41	155.00	-32.1	36,071	-0.09%
2021/09/02	4.3	148.99	6	149.17	147.50	-1.7	36,138	0.00%
2021/09/01	15	148.80	13	148.81	148.50	2	36,936	0.01%
2021/08/31	4.5	146.72	3	146.17	147.50	1.5	38,702	0.00%
2021/08/30	13	147.81	23.1	147.74	148.00	-10.1	40,199	-0.03%
2021/08/27	13	143.77	37	142.93	144.50	-24	40,642	-0.06%
2021/08/26	9	140.83	1	139.50	139.50	8	41,119	0.02%
2021/08/25	9	140.94	12	141.96	142.50	-3	41,272	-0.01%
2021/08/24	4	139.25	2	138.75	136.50	2	41,305	0.00%
2021/08/23	6	138.33	10	138.00	138.00	-4	41,850	-0.01%
2021/08/20	8	134.06	4	134.13	134.00	4	41,914	0.01%
2021/08/19	8	132.81	7	132.86	131.00	1	41,943	0.00%
2021/08/18	3	132.83	8	132.12	138.00	-5	41,982	-0.01%
2021/08/17	29	130.91	17	132.29	128.50	12	42,183	0.03%
2021/08/16	2.1	134.10	4	134.63	136.50	-1.9	42,389	0.00%
2021/08/13	12	136.33	2	134.75	135.00	10	42,727	0.02%
2021/08/12	5	141.50	4	140.25	142.00	1	42,740	0.00%
2021/08/11	26.3	137.18	14	138.82	138.50	12.3	42,965	0.03%
2021/08/10	21.1	140.64	6.3	140.68	141.00	14.8	43,419	0.03%
2021/08/09	5	146.30	3	145.83	145.00	2	43,941	0.00%
2021/08/06	4.2	145.29	2	146.00	146.00	2.2	44,561	0.00%
2021/08/05	6	150.08	18	150.58	148.50	-12	44,987	-0.03%
2021/08/04	8.2	148.18	4	147.63	147.00	4.2	45,362	0.01%
2021/08/03	9	147.50	21	148.81	150.00	-12	45,466	-0.03%
2021/08/02	2	145.00	1.2	146.42	145.50	0.8	45,164	0.00%
2021/07/30	64.4	147.37	45	146.99	146.00	19.4	45,517	0.04%
2021/07/29	17	148.24	51.7	149.49	151.50	-34.7	45,311	-0.08%
2021/07/28	15.3	131.42	8	134.50	138.00	7.3	44,177	0.02%
2021/07/27	6.5	145.30	7	142.93	142.00	-0.5	44,252	0.00%
2021/07/26	13	144.62	9	144.72	146.00	4	44,447	0.01%
2021/07/23	32.2	144.95	13.1	143.63	139.50	19.2	45,863	0.04%
2021/07/22	14	144.64	25.3	145.33	146.50	-11.3	45,892	-0.02%
2021/07/21	17.3	142.57	6	140.17	137.50	11.3	45,871	0.02%
2021/07/20	3	141.67	13	143.69	141.50	-10	46,677	-0.02%
2021/07/19	15	141.83	7	142.43	142.00	8	46,741	0.02%
2021/07/16	4.1	143.37	3	142.83	143.50	1.1	46,909	0.00%
2021/07/15	15	143.20	21	143.71	143.50	-6	46,916	-0.01%
2021/07/14	3.3	142.00	13.1	141.96	143.00	-9.8	46,657	-0.02%
2021/07/13	26.1	139.58	24	139.77	136.00	2.1	46,685	0.00%
2021/07/12	29	141.71	9	141.94	140.50	20	46,350	0.04%
2021/07/09	17	141.82	23	141.41	142.50	-6	45,699	-0.01%
2021/07/08	47	143.87	50.6	145.89	141.00	-3.6	45,170	-0.01%
2021/07/07	17.6	136.89	24.5	137.20	137.00	-6.9	43,617	-0.02%
2021/07/06	9.5	133.13	24.5	134.58	132.50	-15	42,823	-0.04%
2021/07/05	26	132.23	7.7	132.29	132.00	18.4	42,622	0.04%
2021/07/02	2	127.50	11	126.00	126.50	-9	42,212	-0.02%
2021/07/01	10.9	122.93	39	122.05	123.50	-28.1	42,277	-0.07%
2021/06/30	9	128.72	7	129.07	129.00	2	42,027	0.00%
2021/06/29	3	129.33	2	128.75	127.50	1	42,316	0.00%
2021/06/28	2.5	127.30	16	126.59	129.00	-13.5	42,459	-0.03%
2021/06/25	34.7	129.36	16	129.94	127.50	18.7	43,049	0.04%
2021/06/24	20	131.55	5.1	133.29	131.00	15	42,902	0.03%
2021/06/23	22.1	134.86	16	135.56	132.00	6.1	42,736	0.01%
2021/06/22	40	137.50	53.6	136.90	134.50	-13.6	42,414	-0.03%
2021/06/21	33	133.36	38	131.97	131.00	-5	41,300	-0.01%
2021/06/18	55.1	134.43	26	136.27	130.00	29.1	40,949	0.07%
2021/06/17	18	133.47	32	130.97	134.00	-14	40,204	-0.03%
2021/06/16	14	130.11	15	129.57	126.00	-1	39,790	0.00%
2021/06/15	7	127.21	8	126.94	127.00	-1	39,540	0.00%
2021/06/11	34	125.53	11	125.55	124.50	23	39,293	0.06%
2021/06/10	18.1	127.58	20	127.60	129.00	-2	38,866	-0.01%
2021/06/09	16	128.56	24	128.40	127.00	-8	38,364	-0.02%
2021/06/08	49.5	128.49	41	129.27	125.50	8.5	37,625	0.02%
2021/06/07	55	124.25	54.7	123.33	127.50	0.3	35,915	0.00%
2021/06/04	23.7	117.96	23	117.89	117.50	0.7	34,528	0.00%
2021/06/03	27	120.70	28	117.29	121.50	-1	34,260	0.00%
2021/06/02	11	112.41	5	113.90	110.50	6	33,571	0.02%
2021/06/01	7	112.79	10	114.00	113.00	-3	33,590	-0.01%
2021/05/31	12	110.33	24	109.33	112.50	-12	33,698	-0.04%
2021/05/28	8	103.94	8	104.88	104.50	0	33,554	0.00%
2021/05/27	3	100.17	1	102.00	101.00	2	33,888	0.01%
2021/05/26	17	103.65	0	0.00	103.00	17	34,331	0.05%
2021/05/25	7	105.14	14	106.79	105.50	-7	35,061	-0.02%
2021/05/24	13	101.52	46	102.87	103.50	-33	36,108	-0.09%
2021/05/21	4	98.98	13	98.70	100.50	-9	37,302	-0.02%
2021/05/20	7.6	96.66	2	94.80	94.60	5.6	37,401	0.01%
2021/05/19	16	98.52	6	98.40	98.10	10	37,295	0.03%
2021/05/18	1	95.30	14	99.51	99.70	-13	37,232	-0.03%
2021/05/17	17	93.84	14	94.39	93.10	3	37,215	0.01%
2021/05/14	12	97.41	3	97.93	95.00	9	37,677	0.02%
2021/05/13	5	92.00	19	93.82	94.60	-14	38,375	-0.04%
2021/05/12	2	91.40	2	90.95	91.20	0	38,151	0.00%
2021/05/11	2	96.40	6	97.12	96.40	-4	37,916	-0.01%
2021/05/10	7.5	102.50	2	104.50	101.50	5.5	37,896	0.01%
2021/05/07	8	107.06	7	107.93	106.50	1	37,982	0.00%
2021/05/06	17	104.72	12	104.50	106.50	5	37,971	0.01%
2021/05/05	12	101.31	1	99.20	99.00	11	37,700	0.03%
2021/05/04	29	103.59	37	103.88	104.50	-8	37,873	-0.02%
2021/05/03	14	113.29	22.5	112.89	109.50	-8.5	37,914	-0.02%
2021/04/29	53.5	115.74	25.4	116.17	115.00	28.1	38,351	0.07%
2021/04/28	7	110.43	43	110.36	112.50	-36	36,899	-0.10%
2021/04/27	8	103.25	24.7	102.14	102.50	-16.7	36,684	-0.05%
2021/04/26	62	96.50	207	97.88	99.80	-145	36,282	-0.40%	大賣/鉅額交易
2021/04/23	9	92.42	20.1	93.34	94.20	-11.1	35,756	-0.03%
2021/04/22	13	92.94	21	93.64	90.80	-8	36,308	-0.02%
2021/04/21	5	92.78	4	93.23	92.60	1	36,378	0.00%
2021/04/20	6	93.10	8	93.34	93.30	-2	37,309	-0.01%
2021/04/19	1	93.10	64	93.05	93.20	-63	38,595	-0.16%
2021/04/16	2	89.10	11	89.70	90.10	-9	38,726	-0.02%
2021/04/15	7.1	87.68	20	87.27	87.90	-12.9	39,070	-0.03%
2021/04/14	59.2	86.37	3	87.30	87.50	56.2	39,642	0.14%
2021/04/13	6.7	89.42	3	88.83	88.00	3.7	41,201	0.01%
2021/04/12	9	90.48	15	90.81	89.60	-6	42,270	-0.01%
2021/04/09	8	91.65	1	92.70	91.70	7	43,353	0.02%
2021/04/08	17.2	92.35	12	91.74	92.90	5.2	43,479	0.01%
2021/04/07	10	92.04	2	93.40	91.40	8	43,664	0.02%
2021/04/06	5	92.82	32.1	92.77	93.10	-27.1	43,839	-0.06%
2021/04/01	21	91.57	31	92.32	91.60	-10	43,770	-0.02%
2021/03/31	28	91.87	17	91.42	91.50	11	43,520	0.03%
2021/03/30	36	92.59	57	92.48	91.20	-21	43,491	-0.05%
2021/03/29	24	90.20	1	90.20	89.80	23	43,283	0.05%
2021/03/26	13	89.41	28	88.90	89.90	-15	43,297	-0.03%
2021/03/25	49	86.46	7	87.61	85.90	42	43,389	0.10%
2021/03/24	8	88.45	3	88.73	87.90	5	43,405	0.01%
2021/03/23	5.1	89.73	10	88.19	88.00	-4.9	44,490	-0.01%
2021/03/22	27.7	87.57	4	87.58	87.70	23.7	45,900	0.05%
2021/03/19	17	89.46	0	0.00	89.00	17	46,716	0.04%
2021/03/18	21	92.54	44	92.83	92.10	-23	46,643	-0.05%
2021/03/17	4	91.58	11	91.31	90.90	-7	47,115	-0.01%
2021/03/16	8	90.76	4	90.93	90.70	4	47,263	0.01%
2021/03/15	28.2	90.68	1	90.80	90.60	27.2	47,636	0.06%
2021/03/12	26	92.54	3	92.13	91.50	23	47,867	0.05%
2021/03/11	16	90.64	30	90.98	92.90	-14	47,966	-0.03%
2021/03/10	27.4	88.76	9	88.72	88.70	18.4	48,491	0.04%
2021/03/09	35	88.04	1	89.10	86.60	34	48,790	0.07%
2021/03/08	2.1	90.21	4	92.73	90.20	-1.9	48,940	0.00%
2021/03/05	8	91.51	2.1	92.51	91.20	5.9	50,104	0.01%
2021/03/04	11.2	92.26	25	92.55	92.70	-13.8	52,442	-0.03%
2021/03/03	35.1	91.78	4	92.13	91.80	31.1	53,757	0.06%
2021/03/02	52.3	95.80	11	97.25	94.30	41.3	55,577	0.07%
2021/02/26	9.5	96.99	8.3	97.24	97.50	1.2	56,057	0.00%
2021/02/25	19	97.35	20	97.55	95.60	-1	56,942	0.00%
2021/02/24	69.2	100.21	41.2	99.37	97.00	28	57,015	0.05%
2021/02/23	9.5	98.36	137.2	98.87	99.60	-127.7	55,581	-0.23%	大賣/鉅額交易
2021/02/22	19	94.86	15	95.27	95.40	4	54,311	0.01%
2021/02/19	19	91.88	9	91.50	91.60	10	53,977	0.02%
2021/02/18	2.2	91.48	11	91.23	91.60	-8.8	54,251	-0.02%
2021/02/17	17	91.68	23	90.86	91.60	-6	54,421	-0.01%
2021/02/05	27	86.08	54	87.46	89.70	-27	54,179	-0.05%
2021/02/04	49.5	85.37	23	83.00	84.10	26.5	53,694	0.05%
2021/02/03	28	87.73	5	87.70	86.30	23	53,575	0.04%
2021/02/02	8	88.14	12	88.26	88.70	-4	54,535	-0.01%
2021/02/01	8	85.90	12	87.23	85.80	-4	54,538	-0.01%
2021/01/29	33.1	87.71	18	87.42	86.50	15.1	55,129	0.03%
2021/01/28	41	88.30	8	88.84	88.10	33	55,493	0.06%
2021/01/27	32.1	92.79	11	93.45	92.60	21.1	55,971	0.04%
2021/01/26	28	95.34	8	95.95	94.00	20	56,395	0.04%
2021/01/25	58	96.55	24.3	97.60	95.70	33.7	57,058	0.06%
2021/01/22	28	100.17	117.4	98.16	101.00	-89.4	57,884	-0.15%	大賣/
2021/01/21	5	94.92	4	95.73	95.60	1	59,732	0.00%
2021/01/20	35	92.86	12	94.92	92.40	23	61,407	0.04%
2021/01/19	6	96.07	3	96.40	96.40	3	61,789	0.00%
2021/01/18	58	95.64	29	95.31	95.00	29	61,976	0.05%
2021/01/15	30	99.09	34	99.10	100.00	-4	61,555	-0.01%
2021/01/14	23	98.06	20	97.30	96.70	3	61,284	0.00%
2021/01/13	71	99.19	65	99.81	97.60	6	61,781	0.01%
2021/01/12	46	97.58	62.4	97.23	99.40	-16.4	61,431	-0.03%
2021/01/11	8	92.30	24	93.17	94.90	-16	60,811	-0.03%
2021/01/08	21	90.30	13	90.07	90.20	8	61,011	0.01%
2021/01/07	50	92.56	34	92.53	92.10	16	61,312	0.03%
2021/01/06	111	95.55	81	95.81	91.10	30	61,376	0.05%	大買/
2021/01/05	38	92.33	116	92.39	94.30	-78	60,159	-0.13%	大賣/
2021/01/04	38	91.13	142.2	91.19	90.50	-104.2	60,302	-0.17%	大賣/鉅額交易
2020/12/31	63	86.69	64	88.36	87.40	-1	60,960	0.00%
2020/12/30	10.2	87.10	19	87.14	86.90	-8.8	61,035	-0.01%
2020/12/29	25	85.78	27	86.16	85.70	-2	61,404	0.00%
2020/12/28	38	84.58	18	85.34	85.30	20	61,824	0.03%
2020/12/25	8	84.65	9	84.99	84.00	-1	62,192	0.00%
2020/12/24	14	85.16	8	85.19	84.50	6	63,048	0.01%
2020/12/23	39	84.53	43	85.06	86.20	-4	63,601	-0.01%
2020/12/22	11	83.67	9	83.97	82.10	2	63,628	0.00%
2020/12/21	39	83.08	14	83.05	84.40	25	63,914	0.04%
2020/12/18	5	86.12	10	86.84	85.60	-5	63,587	-0.01%
2020/12/17	55	87.61	59.1	88.18	86.00	-4.1	63,837	-0.01%
2020/12/16	71	87.60	55	87.94	86.70	16	63,035	0.03%
2020/12/15	17	84.92	58	85.12	85.80	-41	61,831	-0.07%
2020/12/14	40	83.72	48.3	83.51	83.80	-8.3	61,512	-0.01%
2020/12/11	20.1	83.22	42	83.40	81.60	-21.9	61,773	-0.04%
2020/12/10	10	82.57	5	82.92	82.20	5	62,338	0.01%
2020/12/09	17.1	83.74	10	84.06	83.20	7.1	62,771	0.01%
2020/12/08	29	83.71	53	83.75	84.50	-24	62,827	-0.04%
2020/12/07	36	82.17	39	82.53	82.00	-3	62,863	0.00%
2020/12/04	93.3	82.00	27.1	82.85	81.30	66.2	62,840	0.11%
2020/12/03	40	83.94	33	83.87	83.70	7	62,580	0.01%
2020/12/02	13.4	85.69	21	86.42	85.20	-7.6	63,063	-0.01%
2020/12/01	89.6	85.63	18.2	85.35	84.70	71.4	63,151	0.11%
2020/11/30	35.2	91.76	34	91.64	89.90	1.2	62,581	0.00%
2020/11/27	58.1	90.66	51.8	90.17	90.40	6.2	60,742	0.01%
2020/11/26	50	87.34	175.2	86.97	89.60	-125.2	60,438	-0.21%	大賣/鉅額交易
2020/11/25	23	83.13	31	83.64	83.10	-8	58,650	-0.01%
2020/11/24	52	82.03	56.6	82.26	82.00	-4.6	58,605	-0.01%
2020/11/23	44	78.06	47.2	78.39	78.70	-3.2	57,910	-0.01%
2020/11/20	6	75.17	20	75.20	75.70	-14	57,502	-0.02%
2020/11/19	8	75.44	13	75.67	74.90	-5	58,172	-0.01%
2020/11/18	6.2	74.69	14	75.24	75.50	-7.8	59,352	-0.01%
2020/11/17	41	75.15	30	75.18	74.60	11	61,134	0.02%
2020/11/16	10	74.24	3	74.87	74.60	7	62,521	0.01%
2020/11/13	16	72.65	25	73.24	74.10	-9	63,706	-0.01%
2020/11/12	60	74.00	26	73.23	72.60	34	64,521	0.05%
2020/11/11	48	73.71	49	73.47	74.30	-1	65,185	0.00%
2020/11/10	23	71.16	43	71.13	71.50	-20	66,517	-0.03%
2020/11/09	15	70.06	19	69.80	69.50	-4	69,019	-0.01%
2020/11/06	32	69.49	28	70.24	68.80	4	71,463	0.01%
2020/11/05	13.2	68.69	11	68.99	68.80	2.2	72,740	0.00%
2020/11/04	33.1	67.86	31	68.10	68.80	2.1	72,944	0.00%
2020/11/03	14	66.17	13	66.54	66.30	1	72,802	0.00%
2020/11/02	31.5	65.86	14	66.02	65.20	17.5	73,546	0.02%
2020/10/30	37.1	68.99	18	68.84	68.20	19.1	74,091	0.03%
2020/10/29	76	68.41	114	68.59	67.90	-38	73,573	-0.05%	大賣/
2020/10/28	104	76.55	55.2	75.36	74.90	48.9	71,088	0.07%	大買/
2020/10/27	54.2	82.43	4	82.75	81.60	50.2	70,088	0.07%
2020/10/26	17	84.88	31	84.86	85.40	-14	70,887	-0.02%
2020/10/23	52	85.40	7.2	85.78	85.10	44.9	71,376	0.06%
2020/10/22	11	85.63	21	86.50	87.30	-10	72,429	-0.01%
2020/10/21	31	86.72	21	86.33	86.40	10	72,400	0.01%
2020/10/20	8	86.05	22	86.76	88.00	-14	71,906	-0.02%
2020/10/19	27.2	86.48	36	86.36	85.50	-8.9	71,528	-0.01%
2020/10/16	35	85.81	34	86.31	83.70	1	71,336	0.00%
2020/10/15	30	86.60	32	86.26	85.50	-2	71,712	0.00%
2020/10/14	30	85.73	32	86.18	85.60	-2	71,470	0.00%
2020/10/13	20	84.77	13	84.52	85.50	7	71,194	0.01%
2020/10/12	72	86.10	22	85.00	85.20	50	70,769	0.07%
2020/10/08	48	83.08	138	82.85	84.80	-90	69,865	-0.13%	大賣/
2020/10/07	4	78.80	10	78.76	79.00	-6	68,398	-0.01%
2020/10/06	28	78.35	26	78.20	77.70	2	68,258	0.00%
2020/10/05	62	77.08	85	75.11	78.20	-23	67,908	-0.03%
2020/09/30	37	73.46	32	73.79	74.40	5	67,513	0.01%
2020/09/29	43	75.99	22	74.82	74.10	21	67,447	0.03%
2020/09/28	24	76.13	27	76.05	77.50	-3	67,495	0.00%
2020/09/25	30	73.32	51	73.37	72.50	-21	68,043	-0.03%
2020/09/24	21	75.10	18	74.33	73.80	3	68,601	0.00%
2020/09/23	9	77.68	3	77.90	77.30	6	68,536	0.01%
2020/09/22	28	77.96	23	78.05	77.40	5	69,533	0.01%
2020/09/21	17	78.46	30	78.29	78.90	-13	70,822	-0.02%
2020/09/18	48	78.91	15	78.75	78.20	33	70,780	0.05%
2020/09/17	15	78.81	44	79.06	80.20	-29	71,756	-0.04%
2020/09/16	20	77.83	33	77.80	77.90	-13	71,586	-0.02%
2020/09/15	45	77.49	32	77.42	76.30	13	71,361	0.02%
2020/09/14	21	75.41	15	74.95	76.00	6	70,461	0.01%
2020/09/11	11	71.79	25	72.80	72.30	-14	70,578	-0.02%
2020/09/10	13	73.15	7	73.10	72.90	6	70,539	0.01%
2020/09/09	17	73.06	21	73.17	73.90	-4	70,631	-0.01%
2020/09/08	11	73.62	16	73.51	73.20	-5	70,710	-0.01%
2020/09/07	60	73.69	41	73.34	72.10	19	70,942	0.03%
2020/09/04	49	76.20	23	76.67	75.70	26	71,624	0.04%
2020/09/03	20	78.91	37	78.70	78.60	-17	72,189	-0.02%
2020/09/02	39	77.23	11	76.84	76.80	28	71,634	0.04%
2020/09/01	83	75.64	88	75.73	77.40	-5	71,278	-0.01%
2020/08/31	22	74.77	16	74.51	73.60	6	70,230	0.01%
2020/08/28	35	75.53	38	75.23	74.50	-3	70,159	0.00%
2020/08/27	64	78.63	23	78.71	77.30	41	69,615	0.06%
2020/08/26	14	79.42	21	79.42	79.60	-7	70,441	-0.01%
2020/08/25	16	79.93	30	80.01	78.70	-14	71,019	-0.02%
2020/08/24	15	78.11	12	77.21	79.20	3	70,251	0.00%
2020/08/21	62	81.18	75	81.32	80.60	-13	69,177	-0.02%
2020/08/20	59	81.13	20	84.02	79.70	39	67,258	0.06%
2020/08/19	49	87.37	74	87.63	88.50	-25	65,728	-0.04%
2020/08/18	27	84.34	28	84.56	84.10	-1	64,433	0.00%
2020/08/17	28	83.64	36	83.94	83.00	-8	63,683	-0.01%
2020/08/14	119	82.26	117	82.74	85.00	2	62,732	0.00%	大買/大賣/
2020/08/13	155	86.65	122	86.42	80.60	33	60,857	0.05%	大買/大賣/
2020/08/12	108	85.75	93	85.74	89.00	15	58,690	0.03%	大買/
2020/08/11	50	80.32	34	80.71	81.60	16	56,951	0.03%
2020/08/10	21	76.30	28	75.83	76.00	-7	55,194	-0.01%
2020/08/07	18	75.71	31	75.62	75.50	-13	54,697	-0.02%
2020/08/06	120.5	74.80	115	75.08	76.10	5.5	54,167	0.01%	大買/大賣/
2020/08/05	45	72.40	37	72.55	73.70	8	52,876	0.02%
2020/08/04	42	66.89	52	66.00	67.00	-10	51,476	-0.02%
2020/08/03	12.5	63.78	14	64.19	63.40	-1.5	51,017	0.00%
2020/07/31	10	64.11	11	64.45	64.30	-1	51,372	0.00%
2020/07/30	78.5	61.26	30	62.00	62.90	48.5	50,629	0.10%
2020/07/29	27	58.85	11	58.54	59.00	16	49,351	0.03%
2020/07/28	78	57.54	140	58.77	59.40	-62	48,793	-0.13%	大賣/
2020/07/27	58	55.86	41	56.74	56.50	17	48,176	0.04%
2020/07/24	52	55.10	14	55.29	54.70	38	49,017	0.08%
2020/07/23	14	56.69	12	56.74	56.30	2	49,234	0.00%
2020/07/22	18	56.14	13	56.44	56.50	5	49,184	0.01%
2020/07/21	23	56.27	158	56.19	56.60	-135	48,638	-0.28%	大賣/鉅額交易
2020/07/20	10	53.30	10	52.37	53.40	0	47,666	0.00%
2020/07/17	17	51.40	13	51.35	50.80	4	47,414	0.01%
2020/07/16	8	52.26	1	52.00	52.40	7	47,493	0.01%
2020/07/15	60	51.96	65	53.22	51.80	-5	47,550	-0.01%
2020/07/14	53	52.02	3	52.43	52.20	50	47,732	0.10%
2020/07/13	4	54.45	8	54.31	53.90	-4	47,803	-0.01%
2020/07/10	7	55.07	9	55.50	54.40	-2	48,323	0.00%
2020/07/09	12	56.80	30	56.88	56.50	-18	48,738	-0.04%
2020/07/08	10	56.37	16	56.49	56.30	-6	49,117	-0.01%
2020/07/07	50.4	56.25	30	56.29	55.90	20.4	48,970	0.04%
2020/07/06	70	56.94	78	56.94	57.30	-8	48,832	-0.02%
2020/07/03	40	52.16	56	52.11	53.50	-16	48,232	-0.03%
2020/07/02	13	50.25	28	50.31	50.80	-15	47,947	-0.03%
2020/07/01	45	50.51	24	50.06	49.45	21	47,983	0.04%
2020/06/30	54	49.65	175	49.87	50.10	-121	47,110	-0.26%	大賣/鉅額交易
2020/06/29	15	46.72	7	46.83	46.30	8	46,253	0.02%
2020/06/24	27	47.34	30.2	47.40	47.00	-3.2	46,104	-0.01%
2020/06/23	2	46.25	15	46.16	46.10	-13	45,327	-0.03%
2020/06/22	8	46.05	18	45.98	45.85	-10	45,315	-0.02%
2020/06/19	17	45.68	24	45.79	45.95	-7	45,664	-0.02%
2020/06/18	33	45.55	30	45.82	45.75	3	45,725	0.01%
2020/06/17	21	45.11	28	45.17	45.00	-7	45,501	-0.02%
2020/06/16	13	45.05	12	45.23	45.00	1	45,354	0.00%
2020/06/15	11	44.65	6	44.76	44.00	5	45,893	0.01%
2020/06/12	31	44.74	20	44.88	44.80	11	45,967	0.02%
2020/06/11	43	45.55	49	45.91	44.65	-6	45,829	-0.01%
2020/06/10	27	44.92	64	45.08	45.20	-37	44,609	-0.08%
2020/06/09	27	43.44	5	43.54	43.30	22	43,921	0.05%
2020/06/08	42	44.16	51	44.08	43.85	-9	44,642	-0.02%
2020/06/05	22	45.01	10	44.84	44.80	12	44,671	0.03%
2020/06/04	7	44.37	15	44.46	44.80	-8	44,895	-0.02%
2020/06/03	10	43.61	19	43.41	43.80	-9	44,819	-0.02%
2020/06/02	128	45.04	252	44.80	43.40	-124	44,441	-0.28%	大買/大賣/鉅額交易
2020/06/01	35	42.33	115	42.17	44.10	-80	43,713	-0.18%	大賣/
2020/05/29	3	40.55	0	0.00	40.10	3	42,868	0.01%
2020/05/28	53	40.77	13	40.55	40.40	40	43,321	0.09%
2020/05/27	154	40.45	6	40.42	39.90	148	43,190	0.34%	大買/鉅額交易
2020/05/26	6	40.08	5	40.00	40.00	1	43,422	0.00%
2020/05/25	15	39.14	12	39.24	39.40	3	43,314	0.01%
2020/05/22	14	39.42	8	39.81	39.15	6	43,210	0.01%
2020/05/21	15	40.46	15	40.54	40.75	0	42,963	0.00%
2020/05/20	13	39.47	12	39.85	39.60	1	42,730	0.00%
2020/05/19	30	38.46	29	38.48	39.10	1	42,249	0.00%
2020/05/18	49	39.80	1	39.55	39.55	48	40,794	0.12%
2020/05/15	11	43.44	13	43.49	43.90	-2	39,772	-0.01%
2020/05/14	18	43.37	3.5	43.61	42.80	14.5	39,458	0.04%
2020/05/13	13	44.98	17	45.00	44.70	-4	39,414	-0.01%
2020/05/12	6	45.13	36	45.18	45.00	-30	39,518	-0.08%
2020/05/11	24	45.34	19	45.49	44.95	5	40,066	0.01%
2020/05/08	16	44.86	31	44.97	44.70	-15	39,944	-0.04%
2020/05/07	6	44.29	21	44.07	44.30	-15	39,895	-0.04%
2020/05/06	8	42.96	5	42.88	43.05	3	39,295	0.01%
2020/05/05	22	43.54	74	43.41	42.50	-52	39,282	-0.13%
2020/05/04	3	42.07	9	42.90	43.00	-6	39,354	-0.02%
2020/04/30	29.2	42.87	17	42.77	42.85	12.2	39,758	0.03%
2020/04/29	23	40.95	47	41.34	42.00	-24	39,510	-0.06%
2020/04/28	5	38.91	18	39.22	39.45	-13	38,831	-0.03%
2020/04/27	12	38.17	38	38.29	38.30	-26	38,629	-0.07%
2020/04/24	2	37.53	0	0.00	37.45	2	38,706	0.01%
2020/04/23	4	37.66	5	37.72	37.60	-1	38,911	0.00%
2020/04/22	11	36.21	12	36.70	37.45	-1	39,313	0.00%
2020/04/21	14	36.94	9	37.50	36.65	5	39,455	0.01%
2020/04/20	13	38.06	2	38.28	38.10	11	40,149	0.03%
2020/04/17	7	38.67	18	38.92	38.10	-11	40,384	-0.03%
2020/04/16	6	38.13	14	38.20	38.10	-8	40,082	-0.02%
2020/04/15	30	38.77	14	39.00	37.40	16	39,668	0.04%
2020/04/14	57	38.48	49	37.52	38.15	8	38,970	0.02%
2020/04/13	21	35.81	10	36.00	35.55	11	38,277	0.03%
2020/04/10	8	34.54	2	34.48	35.00	6	37,686	0.02%
2020/04/09	40	35.04	14	35.18	34.70	26	37,724	0.07%
2020/04/08	44.3	33.71	61	33.69	34.00	-16.7	37,357	-0.04%
2020/04/07	23	32.96	45	33.18	33.15	-22	36,620	-0.06%
2020/04/06	15	31.02	9	31.52	31.35	6	35,705	0.02%
2020/04/01	38	31.75	18	31.72	31.70	20	35,234	0.06%
2020/03/31	90	32.21	72	32.27	32.00	18	35,038	0.05%
2020/03/30	15	30.24	4.7	30.00	30.90	10.3	34,207	0.03%
2020/03/27	21	31.46	41	31.25	30.25	-20	34,448	-0.06%
2020/03/26	31	31.06	27	30.62	31.00	4	34,488	0.01%
2020/03/25	18	31.03	22	30.77	31.10	-4	34,099	-0.01%
2020/03/24	31	28.75	41	28.59	28.60	-10	33,725	-0.03%
2020/03/23	30	26.91	24	27.07	27.05	6	33,364	0.02%
2020/03/20	9	26.48	12	26.36	27.05	-3	33,143	-0.01%
2020/03/19	74	25.00	76	25.20	24.60	-2	33,038	-0.01%
2020/03/18	25	27.33	12	27.48	26.20	13	32,226	0.04%
2020/03/17	24	28.01	20	28.01	26.50	4	31,953	0.01%
2020/03/16	17	30.66	15	31.33	28.40	2	31,401	0.01%
2020/03/13	14	30.50	10	30.47	31.45	4	31,149	0.01%
2020/03/12	44	34.71	18	33.79	33.70	26	30,591	0.08%
2020/03/11	36	38.79	17	39.17	37.40	19	29,728	0.06%
2020/03/10	38	38.29	30	38.98	38.95	8	29,350	0.03%
2020/03/09	125	39.96	30	40.40	39.50	95	28,782	0.33%	大買/
2020/03/06	1	41.60	113	41.72	41.60	-112	28,629	-0.39%	大賣/鉅額交易
2020/03/05	45	42.09	44	42.79	41.90	1	29,206	0.00%
2020/03/04	32	41.58	4	41.76	41.40	28	28,573	0.10%
2020/03/03	4	41.88	14	41.73	41.45	-10	28,765	-0.03%
2020/03/02	24	39.32	23	39.84	39.25	1	28,375	0.00%
2020/02/27	11	40.44	8	40.67	40.00	3	28,339	0.01%
2020/02/26	1	41.75	1	41.25	41.25	0	28,229	0.00%
2020/02/25	2	42.05	0	0.00	41.75	2	28,242	0.01%
2020/02/24	2	41.70	150	41.37	42.45	-148	28,228	-0.52%	大賣/鉅額交易
2020/02/21	26	42.00	17	41.79	41.70	9	28,350	0.03%
2020/02/20	2	42.05	164	42.20	42.00	-162	28,511	-0.57%	大賣/鉅額交易
2020/02/19	1	41.45	15	41.60	41.75	-14	28,704	-0.05%
2020/02/18	4	41.23	0	0.00	41.10	4	29,215	0.01%
2020/02/17	6	41.37	1	41.00	41.35	5	29,396	0.02%
2020/02/14	10	41.81	7	41.93	41.50	3	29,899	0.01%
2020/02/13	28	42.56	11	42.23	42.05	17	30,681	0.06%
2020/02/12	325	41.87	56	41.81	42.85	269	31,059	0.87%	大買/鉅額交易
2020/02/11	40	40.14	40	40.29	40.30	0	30,346	0.00%
2020/02/10	35	38.50	28	39.30	39.85	7	30,380	0.02%
2020/02/07	13	39.26	7	39.12	38.90	6	30,561	0.02%
2020/02/06	13	39.95	13	40.23	40.20	0	30,529	0.00%
2020/02/05	24	39.91	20	39.56	39.15	4	30,330	0.01%
2020/02/04	10	39.05	2	39.35	40.25	8	29,924	0.03%
2020/02/03	8	36.08	159	35.73	36.75	-151	29,326	-0.51%	大賣/鉅額交易
2020/01/31	186	38.97	20	38.86	38.65	166	29,221	0.57%	大買/鉅額交易
2020/01/30	16	40.48	246	40.35	40.35	-230	28,739	-0.80%	大賣/鉅額交易
2020/01/20	4	44.25	211	44.50	44.80	-207	28,516	-0.73%	大賣/鉅額交易
2020/01/17	11	43.71	6	43.95	43.25	5	28,408	0.02%
2020/01/16	21	43.95	4	43.90	43.60	17	28,750	0.06%
2020/01/15	22	44.94	10	44.99	44.75	12	28,458	0.04%
2020/01/14	99	44.99	119	44.66	45.40	-20	29,106	-0.07%	大賣/
2020/01/13	3	43.55	18	43.54	43.90	-15	28,019	-0.05%
2020/01/10	12	42.07	9	42.13	42.40	3	27,883	0.01%
2020/01/09	7	41.04	1	41.05	41.05	6	28,095	0.02%
2020/01/08	9	40.48	7	40.53	40.45	2	28,732	0.01%
2020/01/07	2	41.50	4	41.35	41.30	-2	29,020	-0.01%
2020/01/06	3	41.42	1	41.40	41.35	2	29,488	0.01%
2020/01/03	5	42.56	5	43.48	42.50	0	29,657	0.00%
2020/01/02	11	42.50	15	42.95	43.60	-4	29,556	-0.01%
2019/12/31	6	41.93	1	41.85	42.00	5	29,407	0.02%
2019/12/30	1	41.85	0	0.00	41.80	1	29,720	0.00%
2019/12/27	2	41.48	2	41.58	41.65	0	29,875	0.00%
2019/12/26	8	41.14	1	41.35	41.10	7	30,009	0.02%
2019/12/25	17	41.56	17	41.62	41.50	0	30,110	0.00%
2019/12/24	8	41.79	2	41.50	42.25	6	30,221	0.02%
2019/12/23	24	42.29	5	41.58	41.50	19	29,838	0.06%
2019/12/20	6	43.70	2	44.05	44.10	4	29,535	0.01%
2019/12/19	2	43.93	0	0.00	43.90	2	29,698	0.01%
2019/12/18	3	44.92	5	45.00	44.80	-2	29,918	-0.01%
2019/12/17	7	45.84	7	45.98	45.75	0	30,235	0.00%
2019/12/16	1	44.35	14	44.99	45.40	-13	30,282	-0.04%
2019/12/13	9	44.44	4	44.45	44.30	5	30,577	0.02%
2019/12/12	2	44.68	8	44.85	44.75	-6	30,970	-0.02%
2019/12/11	241	44.24	26	44.22	43.90	215	31,881	0.67%	大買/鉅額交易
2019/12/10	25	43.68	245	43.51	44.00	-220	32,413	-0.68%	大賣/鉅額交易
2019/12/09	2	44.58	5	44.40	44.35	-3	32,396	-0.01%
2019/12/06	12	45.11	15	44.97	44.75	-3	33,039	-0.01%
2019/12/05	4	44.70	11	44.79	44.60	-7	33,533	-0.02%
2019/12/04	58	44.37	0	0.00	44.20	58	34,215	0.17%
2019/12/03	8	44.59	3	44.63	44.80	5	36,255	0.01%
2019/12/02	22	44.57	7	44.41	44.15	15	36,548	0.04%
2019/11/29	31	46.53	50	46.51	46.15	-19	37,032	-0.05%
2019/11/28	3	47.53	9	47.72	47.00	-6	36,977	-0.02%
2019/11/27	0	0.00	24	46.86	47.00	-24	36,689	-0.07%
2019/11/26	21	46.67	16	47.25	46.35	5	36,692	0.01%
2019/11/25	29	46.67	14	46.40	46.35	15	36,504	0.04%
2019/11/22	23	47.50	1	47.00	47.00	22	36,500	0.06%
2019/11/21	69	48.11	3	48.07	48.00	66	36,640	0.18%
2019/11/20	4	48.14	3	48.55	48.80	1	37,003	0.00%
2019/11/19	16	48.98	11	48.62	48.55	5	37,762	0.01%
2019/11/18	14	49.68	24	49.74	49.65	-10	37,745	-0.03%
2019/11/15	48	49.34	66	49.54	48.50	-18	37,910	-0.05%
2019/11/14	25	48.41	26	48.42	48.10	-1	37,402	0.00%
2019/11/13	50	48.48	6	48.54	48.30	44	37,744	0.12%
2019/11/12	51.1	48.87	66	48.98	50.00	-14.9	38,117	-0.04%
2019/11/11	7	47.46	95	48.00	47.10	-88	38,339	-0.23%
2019/11/08	3	46.07	2	46.18	46.00	1	37,832	0.00%
2019/11/07	15	45.22	15	45.03	45.90	0	38,154	0.00%
2019/11/06	54	45.99	7	45.69	45.20	47	38,583	0.12%
2019/11/05	4.1	47.72	11	48.13	47.50	-6.9	38,615	-0.02%
2019/11/04	1	47.85	12	47.88	47.40	-11	39,116	-0.03%
2019/11/01	9	47.00	3	47.27	47.20	6	39,316	0.02%
2019/10/31	51	47.80	4	47.71	47.15	47	40,213	0.12%
2019/10/30	6	47.90	82	48.21	48.25	-76	40,268	-0.19%
2019/10/29	8	47.33	88	47.49	46.90	-80	40,202	-0.20%
2019/10/28	125	47.86	53	47.65	47.50	72	40,359	0.18%	大買/
2019/10/25	56	47.32	75	48.49	48.20	-19	40,460	-0.05%
2019/10/24	22	48.28	7	48.31	48.15	15	40,493	0.04%
2019/10/23	19	48.07	16	48.18	48.25	3	40,302	0.01%
2019/10/22	24	47.65	36	47.87	48.25	-12	40,503	-0.03%
2019/10/21	4	45.90	2	46.18	45.85	2	40,114	0.00%
2019/10/18	6	46.73	4	46.31	46.20	2	40,718	0.00%
2019/10/17	16	47.56	4	47.19	47.00	12	42,029	0.03%
2019/10/16	4	47.43	15	47.50	47.80	-11	43,605	-0.03%
2019/10/15	6	46.04	6	46.53	46.55	0	43,671	0.00%
2019/10/14	58	44.28	171	45.48	46.35	-113	43,508	-0.26%	大賣/鉅額交易
2019/10/09	95	44.06	3	43.47	43.10	92	43,186	0.21%
2019/10/08	4	46.21	6	45.89	45.60	-2	43,288	0.00%
2019/10/07	2	46.48	65	46.47	46.40	-63	43,819	-0.14%
2019/10/04	14	45.60	25	45.92	45.30	-11	44,048	-0.02%
2019/10/03	7	44.27	5	44.81	45.15	2	44,257	0.00%
2019/10/02	12.2	44.19	12	44.39	44.80	0.2	44,342	0.00%
2019/10/01	4	43.95	5	44.10	44.20	-1	44,433	0.00%
2019/09/27	19.4	43.94	17	44.26	43.65	2.4	44,569	0.01%
2019/09/26	43	45.38	11	45.30	45.20	32	44,804	0.07%
2019/09/25	39	45.54	7	45.43	45.50	32	45,212	0.07%
2019/09/24	32	47.33	18	46.97	46.65	14	45,998	0.03%
2019/09/23	21.4	47.42	30	47.60	47.65	-8.6	46,264	-0.02%
2019/09/20	37	45.83	58	46.33	46.50	-21	46,602	-0.05%
2019/09/19	37	46.23	2	46.80	46.50	35	46,573	0.08%
2019/09/18	14	46.33	21	46.50	46.30	-7	46,481	-0.02%
2019/09/17	107	46.67	15	46.58	46.10	92	46,224	0.20%	大買/
2019/09/16	34	44.73	69.7	45.90	46.80	-35.7	46,336	-0.08%
2019/09/12	11	44.60	36	44.56	44.95	-25	46,632	-0.05%
2019/09/11	37	43.29	12	43.35	43.25	25	47,238	0.05%
2019/09/10	35	43.52	18	43.34	43.05	17	47,453	0.04%
2019/09/09	29	44.13	37	44.22	44.80	-8	47,335	-0.02%
2019/09/06	78	44.37	73	44.19	43.85	5	47,198	0.01%
2019/09/05	42	43.97	122	43.34	44.65	-80	46,991	-0.17%	大賣/
2019/09/04	1	40.95	18	41.01	41.25	-17	45,506	-0.04%
2019/09/03	63	40.54	45	40.97	39.80	18	46,523	0.04%
2019/09/02	17	39.89	26	39.75	40.00	-9	46,195	-0.02%
2019/08/30	11	39.44	11	39.75	39.05	0	46,240	0.00%
2019/08/29	4	39.13	5	39.05	39.05	-1	46,775	0.00%
2019/08/28	40	38.60	7	38.66	38.85	33	46,957	0.07%
2019/08/27	13	38.88	13	39.09	38.55	0	47,307	0.00%
2019/08/26	43	38.89	6	39.29	38.80	37	47,564	0.08%
2019/08/23	18	40.82	7	40.58	40.65	11	47,781	0.02%
2019/08/22	8	40.84	38	40.91	41.10	-30	47,682	-0.06%
2019/08/21	8	39.74	6	39.57	39.55	2	46,899	0.00%
2019/08/20	40	40.34	21	40.19	39.90	19	47,010	0.04%
2019/08/19	7.5	39.60	2	39.50	39.70	5.5	47,277	0.01%
2019/08/16	9	39.49	8	39.60	39.25	1	48,111	0.00%
2019/08/15	6.5	39.65	58	39.52	39.85	-51.5	48,224	-0.11%
2019/08/14	106	38.94	201	39.30	39.00	-95	47,799	-0.20%	大買/大賣/
2019/08/13	134	37.34	9	37.66	37.10	125	47,419	0.26%	大買/鉅額交易
2019/08/12	88	38.04	5	38.15	38.05	83	48,458	0.17%
2019/08/08	6	37.28	129	37.76	38.15	-123	49,224	-0.25%	大賣/鉅額交易
2019/08/07	166	36.97	63	37.21	36.35	103	49,545	0.21%	大買/鉅額交易
2019/08/06	33	34.91	25	34.95	35.75	8	49,334	0.02%
2019/08/05	421	36.85	75	36.97	35.90	346	49,294	0.70%	大買/鉅額交易
2019/08/02	72	35.34	19	36.00	36.65	53	49,868	0.11%
2019/08/01	21	37.30	8	37.46	37.25	13	49,421	0.03%
2019/07/31	22	38.04	7	38.07	38.00	15	49,781	0.03%
2019/07/30	24	39.23	14	38.72	38.70	10	49,785	0.02%
2019/07/29	8	40.73	12	40.59	40.20	-4	50,021	-0.01%
2019/07/26	8	40.93	4	41.23	41.15	4	50,057	0.01%
2019/07/25	14	40.81	35	40.81	40.60	-21	50,000	-0.04%
2019/07/24	22	40.17	6	40.74	39.50	16	50,101	0.03%
2019/07/23	56	40.92	20	40.56	40.20	36	50,660	0.07%
2019/07/22	30	41.47	35	41.19	41.75	-5	50,543	-0.01%
2019/07/19	53	40.92	38	40.94	40.60	15	50,467	0.03%
2019/07/18	21	39.76	52	39.00	39.50	-31	49,616	-0.06%
2019/07/17	22	37.67	8	37.68	37.15	14	48,002	0.03%
2019/07/16	9	37.33	4	37.35	36.85	5	47,536	0.01%
2019/07/15	6	36.69	11	37.20	37.20	-5	48,060	-0.01%
2019/07/12	21	37.15	9	37.54	36.70	12	48,068	0.02%
2019/07/11	13	37.03	72	36.87	37.50	-59	47,836	-0.12%
2019/07/10	28	35.95	26	35.96	35.80	2	47,672	0.00%
2019/07/09	65	35.60	2	36.60	35.30	63	47,496	0.13%
2019/07/08	2	37.00	15	37.04	37.15	-13	47,678	-0.03%
2019/07/05	8	37.31	2	37.55	37.45	6	48,388	0.01%
2019/07/04	35	37.33	34	37.10	37.30	1	49,413	0.00%
2019/07/03	6	37.53	6	37.18	37.20	0	50,337	0.00%
2019/07/02	7	38.39	87	38.98	38.50	-80	51,725	-0.15%
2019/07/01	6	38.16	58	38.33	38.75	-52	52,740	-0.10%
2019/06/28	10	35.47	2	35.43	35.25	8	52,305	0.02%
2019/06/27	13	35.27	14	35.57	35.50	-1	53,133	0.00%
2019/06/26	1	34.00	6	34.26	34.50	-5	53,161	-0.01%
2019/06/25	1	34.40	6	34.18	34.00	-5	53,193	-0.01%
2019/06/24	23	34.52	31	34.12	34.60	-8	53,604	-0.01%
2019/06/21	13	35.42	5	35.79	34.55	8	54,627	0.01%
2019/06/20	24	35.35	23	35.28	35.40	1	54,301	0.00%
2019/06/19	8	33.99	44.3	34.09	34.75	-36.3	53,334	-0.07%
2019/06/18	6	31.58	2	31.90	31.60	4	52,857	0.01%
2019/06/17	8	32.09	13	32.15	32.00	-5	53,956	-0.01%
2019/06/14	8	32.64	6	32.41	31.80	2	54,160	0.00%
2019/06/13	16	32.99	14	32.84	32.60	2	54,797	0.00%
2019/06/12	18	33.35	8	33.11	32.95	10	54,846	0.02%
2019/06/11	26	32.44	26	33.37	33.50	0	54,597	0.00%
2019/06/10	21	30.81	40	30.12	31.00	-19	53,189	-0.04%
2019/06/06	5	28.42	0	0.00	28.65	5	52,550	0.01%
2019/06/05	20	29.26	9	30.33	28.70	11	52,461	0.02%
2019/06/04	9	29.43	29	29.26	29.45	-20	52,060	-0.04%
2019/06/03	27	29.02	9	29.14	28.70	18	52,433	0.03%
2019/05/31	5	29.19	11	29.26	29.95	-6	52,430	-0.01%
2019/05/30	15	28.88	5	29.16	28.60	10	52,743	0.02%
2019/05/29	1	27.20	21	28.32	28.65	-20	52,975	-0.04%
2019/05/28	10	28.11	2.1	28.37	28.00	7.9	52,718	0.02%
2019/05/27	23	28.27	20	28.46	28.15	3	52,957	0.01%
2019/05/24	24	28.37	21	28.59	28.00	3	52,971	0.01%
2019/05/23	20	28.30	17	28.41	28.30	3	52,209	0.01%
2019/05/22	16	31.27	16	31.69	30.45	0	51,339	0.00%
2019/05/21	9	30.91	4	30.85	31.15	5	50,851	0.01%
2019/05/20	30	30.59	17	30.88	30.45	13	50,485	0.03%
2019/05/17	28	32.89	12	33.63	31.60	16	49,911	0.03%
2019/05/16	29	35.99	9	35.64	34.70	20	48,884	0.04%
2019/05/15	12	37.04	27	36.66	37.50	-15	48,004	-0.03%
2019/05/14	18	35.25	9	35.27	35.00	9	47,407	0.02%
2019/05/13	0	0.00	10	35.43	35.80	-10	47,291	-0.02%
2019/05/10	4	34.73	19	34.67	34.40	-15	47,036	-0.03%
2019/05/09	13	34.47	2	34.28	33.80	11	46,479	0.02%
2019/05/08	9	35.54	4	35.30	35.60	5	46,563	0.01%
2019/05/07	1	34.55	15	34.14	34.55	-14	46,466	-0.03%
2019/05/06	17	32.88	5	32.81	33.05	12	46,278	0.03%
2019/05/03	3	34.68	5	34.92	34.80	-2	46,117	0.00%
2019/05/02	3	34.42	1	34.00	34.40	2	46,079	0.00%
2019/04/30	11	33.97	13	33.77	34.45	-2	46,322	0.00%
2019/04/29	14	32.83	16	32.84	32.50	-2	45,976	0.00%
2019/04/26	19	36.52	16	36.78	36.05	3	45,347	0.01%
2019/04/25	29	37.18	17	37.54	37.95	12	44,961	0.03%
2019/04/24	6	37.66	33	37.52	37.95	-27	44,559	-0.06%
2019/04/23	99	37.18	6	36.37	36.25	93	44,060	0.21%
2019/04/22	30	37.78	24	37.84	37.60	6	44,178	0.01%
2019/04/19	15	37.77	81	38.67	37.60	-66	44,972	-0.15%
2019/04/18	14	37.62	22	37.84	37.00	-8	44,786	-0.02%
2019/04/17	4	37.56	8	37.71	37.55	-4	46,337	-0.01%
2019/04/16	26	37.78	11	38.25	37.25	15	46,299	0.03%
2019/04/15	3	36.75	8	37.08	37.10	-5	46,543	-0.01%
2019/04/12	33	37.18	33	36.85	36.70	0	47,031	0.00%
2019/04/11	12	36.63	16	36.80	36.25	-4	47,585	-0.01%
2019/04/10	36	36.78	32	36.70	36.00	4	47,233	0.01%
2019/04/09	146	36.81	46	36.87	36.35	100	46,493	0.22%	大買/
2019/04/08	84	37.80	157	38.32	39.25	-73	46,201	-0.16%	大賣/
2019/04/03	63	34.70	76	35.32	36.05	-13	44,730	-0.03%
2019/04/02	31	32.53	68	32.74	32.95	-37	43,720	-0.08%
2019/04/01	18	31.23	80	31.43	32.30	-62	43,301	-0.14%
2019/03/29	59	29.55	39	29.64	29.60	20	41,989	0.05%
2019/03/28	13	29.68	6	29.69	29.90	7	41,685	0.02%
2019/03/27	16	29.40	13	29.23	29.65	3	42,032	0.01%
2019/03/26	60	29.58	30	29.51	28.80	30	42,145	0.07%
2019/03/25	25	29.90	42	29.44	30.30	-17	41,759	-0.04%
2019/03/22	21	29.94	3	29.85	29.85	18	42,580	0.04%
2019/03/21	37	29.97	27	30.01	30.15	10	43,142	0.02%
2019/03/20	34	29.41	49	29.74	29.20	-15	43,479	-0.03%
2019/03/19	18	28.32	6	28.03	27.80	12	43,091	0.03%
2019/03/18	37	27.96	82	27.80	28.45	-45	43,621	-0.10%
2019/03/15	5	25.97	28	26.28	25.90	-23	44,889	-0.05%
2019/03/14	7	25.25	68	25.43	25.45	-61	45,411	-0.13%
2019/03/13	8	25.05	2	24.88	24.90	6	45,916	0.01%
2019/03/12	8	24.85	3	24.75	24.80	5	46,127	0.01%
2019/03/11	15	24.53	6	24.98	24.40	9	46,637	0.02%
2019/03/08	5	24.82	1	24.75	24.90	4	47,477	0.01%
2019/03/07	17	25.27	68	25.41	25.25	-51	48,383	-0.11%
2019/03/06	5	24.60	15	24.72	24.65	-10	48,546	-0.02%
2019/03/05	83	24.88	5	25.09	24.60	78	48,447	0.16%
2019/03/04	17	25.01	52	25.11	26.25	-35	48,144	-0.07%
2019/02/27	8	24.22	2	24.48	24.10	6	47,438	0.01%
2019/02/26	14	24.84	13	24.80	24.25	1	47,534	0.00%
2019/02/25	4	24.09	5	24.11	24.55	-1	47,565	0.00%
2019/02/22	0	0.00	15	23.57	23.15	-15	47,565	-0.03%
2019/02/20	1	23.55	2	23.65	23.45	-1	48,306	0.00%
2019/02/19	0	0.00	11	24.05	23.90	-11	49,978	-0.02%
2019/02/18	17	24.53	19	24.08	23.70	-2	51,142	0.00%
2019/02/15	4	24.06	3	24.07	24.20	1	51,091	0.00%
2019/02/14	14	24.23	13	24.23	24.20	1	51,262	0.00%
2019/02/13	3.1	24.21	10	24.15	24.10	-6.9	51,254	-0.01%
2019/02/12	3	23.52	38	23.73	23.50	-35	50,880	-0.07%
2019/02/11	2	23.05	25	23.18	23.25	-23	50,453	-0.05%
2019/01/30	34	22.89	29	22.79	22.50	5	50,157	0.01%
2019/01/29	8	22.69	13	22.51	22.85	-5	49,844	-0.01%
2019/01/28	1	22.40	44	22.52	22.35	-43	49,256	-0.09%
2019/01/25	5	21.70	5	21.65	21.70	0	48,865	0.00%
2019/01/24	8	21.54	10	21.65	21.60	-2	48,687	0.00%
2019/01/23	7	21.10	2	21.20	21.15	5	48,309	0.01%
2019/01/22	27	21.29	15	21.24	21.35	12	48,270	0.02%
2019/01/21	12	22.33	3	22.42	22.10	9	48,107	0.02%
2019/01/18	26	22.04	37	21.91	22.15	-11	47,932	-0.02%
2019/01/17	11	21.46	8	21.51	21.45	3	47,527	0.01%
2019/01/16	4	21.55	8	21.43	21.55	-4	47,486	-0.01%
2019/01/15	13	21.09	0	0.00	21.10	13	47,224	0.03%
2019/01/14	21	20.90	18	21.14	21.05	3	47,003	0.01%
2019/01/11	32	21.28	28	21.11	21.20	4	46,587	0.01%
2019/01/10	24	22.09	24	22.18	22.10	0	45,563	0.00%
2019/01/09	125	22.80	36	23.06	22.05	89	45,111	0.20%	大買/
2019/01/08	15	24.27	35	24.41	24.45	-20	43,553	-0.05%
2019/01/07	35	24.48	65	24.67	24.10	-30	43,384	-0.07%
2019/01/04	29	23.89	17	24.05	23.90	12	42,886	0.03%
2019/01/03	11	23.58	64	23.91	24.20	-53	42,612	-0.12%
2019/01/02	5	22.96	9	22.97	23.10	-4	42,096	-0.01%
2018/12/28	13	22.59	14	22.99	22.30	-1	41,712	0.00%
2018/12/27	17	22.65	25	22.64	23.20	-8	41,775	-0.02%
2018/12/26	17	21.90	16.1	21.51	21.20	0.9	40,818	0.00%
2018/12/25	64	22.28	6	22.21	22.05	58	40,503	0.14%
2018/12/24	19	23.09	8	22.99	23.45	11	40,305	0.03%
2018/12/22	7	22.60	7	22.70	22.60	0	40,166	0.00%
2018/12/21	13	22.82	5	22.81	22.90	8	40,995	0.02%
2018/12/20	7	22.62	25	22.49	22.95	-18	40,686	-0.04%
2018/12/19	45	22.99	41	22.85	22.25	4	40,167	0.01%
2018/12/18	26	22.65	38	22.76	23.10	-12	40,020	-0.03%
2018/12/17	45	22.73	47	22.79	22.45	-2	39,933	-0.01%
2018/12/14	45	23.12	40	23.15	22.60	5	39,015	0.01%
2018/12/13	38	23.16	20	23.28	22.95	18	38,567	0.05%
2018/12/12	23	24.41	19	24.54	24.20	4	38,480	0.01%
2018/12/11	41	24.55	55	24.67	24.65	-14	39,611	-0.04%
2018/12/10	53	24.05	73	24.35	24.45	-20	39,067	-0.05%
2018/12/07	19	22.90	63	23.02	23.35	-44	37,090	-0.12%
2018/12/06	14	21.75	22	21.82	21.25	-8	36,201	-0.02%
2018/12/05	3	22.50	6	22.63	22.90	-3	35,368	-0.01%
2018/12/04	21	22.71	27	22.78	22.55	-6	35,143	-0.02%
2018/12/03	14	22.55	15	22.35	22.75	-1	34,558	0.00%
2018/11/30	26	21.13	24	20.92	21.15	2	33,688	0.01%
2018/11/29	10	20.29	34	20.39	20.00	-24	32,619	-0.07%
2018/11/28	36	19.80	36	19.93	19.95	0	32,253	0.00%
2018/11/27	1	19.65	13	19.62	20.00	-12	32,012	-0.04%
2018/11/26	3	18.80	3	18.97	18.75	0	31,484	0.00%
2018/11/23	7	18.74	5	18.66	18.70	2	31,339	0.01%
2018/11/22	14	19.34	10	19.09	18.65	4	31,097	0.01%
2018/11/21	4	19.91	13	19.87	20.05	-9	30,694	-0.03%
2018/11/20	6	19.90	52	19.81	19.95	-46	30,241	-0.15%
2018/11/19	19	19.97	8	19.83	19.80	11	30,093	0.04%
2018/11/16	36	19.51	87	19.89	19.65	-51	30,298	-0.17%
2018/11/15	28	17.77	90	18.34	18.70	-62	28,350	-0.22%
2018/11/14	32	16.99	33	16.99	17.00	-1	26,927	0.00%
2018/11/13	25	16.17	5	16.20	16.85	20	26,700	0.07%
2018/11/12	15	16.86	64	16.74	16.70	-49	26,521	-0.18%
2018/11/09	1	16.10	14	16.14	16.15	-13	26,558	-0.05%
2018/11/08	0	0.00	2	15.80	15.80	-2	26,801	-0.01%
2018/11/05	1	15.55	2	15.85	16.00	-1	27,724	0.00%
2018/11/02	3	15.60	3	15.75	15.60	0	28,102	0.00%
2018/11/01	1	15.05	11	15.60	15.60	-10	27,894	-0.04%
2018/10/31	0	0.00	1	15.40	15.05	-1	27,747	0.00%
2018/10/30	17	14.57	6	14.64	14.65	11	27,564	0.04%
2018/10/29	4	15.24	2	15.75	14.60	2	27,263	0.01%
2018/10/26	3	16.20	3	16.10	15.90	0	26,957	0.00%
2018/10/24	0	0.00	7	16.48	16.45	-7	26,656	-0.03%
2018/10/23	0	0.00	1	16.15	16.00	-1	26,467	0.00%
2018/10/22	0	0.00	1	16.10	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	3	16.22	15	16.35	16.60	-12	26,337	-0.05%
2018/10/16	20	15.98	0	0.00	15.85	20	25,958	0.08%
2018/10/12	66	16.18	4	16.15	16.45	62	25,490	0.24%
2018/10/11	6	15.83	43	15.82	15.80	-37	25,153	-0.15%
2018/10/09	40	18.32	4	18.68	17.55	36	24,461	0.15%
2018/10/08	57	18.70	72	19.01	19.20	-15	23,636	-0.06%
2018/10/05	35	18.96	31	19.29	18.65	4	23,400	0.02%
2018/10/04	17	19.17	0	0.00	19.15	17	22,736	0.07%
2018/10/03	9	19.51	53	19.55	19.50	-44	22,549	-0.20%
2018/10/02	15	19.61	37	19.68	19.55	-22	22,337	-0.10%
2018/10/01	12	20.20	13	20.11	20.15	-1	21,979	0.00%
2018/09/28	26	20.19	29	20.31	20.05	-3	21,947	-0.01%
2018/09/27	10	19.73	0	0.00	19.55	10	21,033	0.05%
2018/09/26	16	20.07	13	20.00	20.00	3	20,762	0.01%
2018/09/25	9	19.84	67	19.92	20.30	-58	20,528	-0.28%
2018/09/21	77	19.33	29	19.31	19.10	48	19,851	0.24%
2018/09/20	9	19.97	26	19.79	19.75	-17	18,981	-0.09%
2018/09/19	10	20.15	11	20.17	19.70	-1	18,655	-0.01%
2018/09/18	43	19.88	50	19.92	19.85	-7	18,040	-0.04%
2018/09/17	28	19.86	211	19.89	20.05	-183	17,160	-1.07%	大賣/鉅額交易
2018/09/14	51	18.81	83	18.75	19.00	-32	14,851	-0.22%
2018/09/13	5	18.00	57	18.26	18.15	-52	14,092	-0.37%
2018/09/12	62	18.10	24	17.97	18.15	38	13,716	0.28%
2018/09/11	41	17.46	4	17.51	17.70	37	13,564	0.27%
2018/09/10	6	16.97	1	17.25	16.90	5	13,926	0.04%
2018/09/07	4	17.73	2	17.70	17.60	2	15,843	0.01%
2018/09/06	12	18.13	2	18.33	18.00	10	16,187	0.06%
2018/09/05	7	18.21	6	18.29	18.20	1	16,433	0.01%
2018/09/04	22	18.18	30	18.15	18.10	-8	16,252	-0.05%
2018/09/03	3	17.75	1	17.80	17.75	2	15,655	0.01%
2018/08/31	1	17.75	0	0.00	17.60	1	15,537	0.01%
2018/08/29	3	17.80	5	17.85	17.85	-2	15,551	-0.01%
2018/08/28	1	18.25	66	18.27	18.00	-65	15,641	-0.42%
2018/08/27	19	18.05	3	17.90	17.95	16	15,741	0.10%
2018/08/24	11	17.75	1	18.00	18.00	10	15,638	0.06%
2018/08/23	7	17.96	183	17.93	18.20	-176	15,332	-1.15%	大賣/鉅額交易
2018/08/21	15	16.96	2	16.95	17.15	13	14,688	0.09%
2018/08/20	0	0.00	34	17.29	17.00	-34	14,688	-0.23%
2018/08/17	11	18.10	77	17.98	17.60	-66	14,521	-0.45%
2018/08/16	26	17.86	30	17.37	17.85	-4	14,172	-0.03%
2018/08/15	14	17.29	5	17.40	17.25	9	13,676	0.07%
2018/08/14	6	17.38	10.4	17.34	17.40	-4.4	13,305	-0.03%
2018/08/13	8	17.21	39	17.13	17.10	-31	13,070	-0.24%
2018/08/10	4	16.78	0	0.00	16.65	4	12,408	0.03%
2018/08/09	15	16.74	19	16.71	17.00	-4	12,170	-0.03%
2018/08/08	0.1	16.10	0	0.00	16.10	0.1	11,779	0.00%
2018/08/06	10	16.15	0	0.00	16.15	10	12,129	0.08%
2018/08/02	4	16.13	17	15.96	15.95	-13	12,278	-0.11%
2018/08/01	60	16.35	1	16.30	16.35	59	12,262	0.48%
2018/07/31	0	0.00	10	16.45	16.25	-10	12,376	-0.08%
2018/07/30	0	0.00	15	16.36	16.40	-15	12,401	-0.12%
2018/07/27	0	0.00	6	16.50	16.70	-6	12,434	-0.05%
2018/07/26	19	16.42	5	16.35	16.35	14	12,468	0.11%
2018/07/25	7	16.64	0	0.00	16.55	7	12,586	0.06%
2018/07/24	1	16.45	11	16.50	16.50	-10	12,665	-0.08%
2018/07/23	0	0.00	2	16.28	16.40	-2	12,732	-0.02%
2018/07/20	11	16.40	13	16.64	16.40	-2	12,842	-0.02%
2018/07/19	3	16.50	1	16.50	16.45	2	13,167	0.02%
2018/07/18	11	16.35	1	16.40	16.35	10	13,360	0.07%
2018/07/17	0	0.00	15	16.17	16.10	-15	13,385	-0.11%
2018/07/12	10	16.05	1	16.10	16.10	9	13,823	0.07%
2018/07/11	0	0.00	30	15.88	15.90	-30	13,831	-0.22%
2018/07/10	131	16.02	2	16.00	15.95	129	13,873	0.93%	大買/鉅額交易
2018/07/06	3.1	15.79	13	15.49	15.40	-9.9	14,054	-0.07%
2018/07/05	1	16.15	2	16.15	16.15	-1	13,880	-0.01%
2018/07/04	3	15.92	2	16.00	15.85	1	13,881	0.01%
2018/07/03	1	16.45	0	0.00	15.80	1	13,830	0.01%
2018/07/02	0	0.00	5	16.40	16.20	-5	13,791	-0.04%
2018/06/29	5	16.35	0	0.00	16.30	5	13,797	0.04%
2018/06/28	3	16.17	6	16.13	16.10	-3	13,784	-0.02%
2018/06/27	10	16.40	15	16.53	16.20	-5	13,772	-0.04%
2018/06/26	24	16.48	11	16.39	16.40	13	13,846	0.09%
2018/06/25	2	16.95	6	16.99	16.90	-4	13,926	-0.03%
2018/06/22	22	16.95	8	17.00	16.90	14	14,169	0.10%
2018/06/21	21	17.17	10	17.10	17.10	11	14,225	0.08%
2018/06/20	50	17.21	45	17.37	17.20	5	14,345	0.03%
2018/06/19	74	17.65	51	17.49	17.40	23	14,405	0.16%
2018/06/15	155	18.42	60	18.68	17.70	95	14,212	0.67%	大買/
2018/06/14	21	17.42	10	17.58	17.70	11	12,301	0.09%
2018/06/13	38	17.41	10	17.32	17.15	28	12,135	0.23%
2018/06/12	40	17.21	6	17.05	17.05	34	11,916	0.29%
2018/06/11	9	17.13	2	17.10	17.10	7	12,169	0.06%
2018/06/08	20	17.17	21	17.15	17.15	-1	12,277	-0.01%
2018/06/07	26	17.26	70	17.20	17.10	-44	12,593	-0.35%
2018/06/06	13	17.28	63	17.35	17.25	-50	12,775	-0.39%
2018/06/05	53.1	17.47	40	17.27	17.25	13.1	12,917	0.10%
2018/06/04	63	17.23	66	17.41	17.60	-3	13,377	-0.02%
2018/06/01	21	16.80	27	16.81	16.80	-6	13,253	-0.05%
2018/05/31	6	16.88	1	17.00	16.80	5	13,361	0.04%
2018/05/30	16	16.82	5	17.05	16.80	11	13,572	0.08%
2018/05/29	6	17.04	0	0.00	17.05	6	13,743	0.04%
2018/05/28	27	17.33	28	17.42	17.40	-1	14,087	-0.01%
2018/05/25	31	17.37	32	17.25	17.20	-1	14,339	-0.01%
2018/05/24	66	17.48	31	17.45	17.40	35	14,560	0.24%
2018/05/23	1	17.40	10	17.45	17.40	-9	15,030	-0.06%
2018/05/22	30	17.77	31	17.58	17.50	-1	15,826	-0.01%
2018/05/21	14	17.65	14	17.59	17.65	0	16,406	0.00%
2018/05/18	52	17.37	51	17.05	17.05	1	16,817	0.01%
2018/05/17	5	17.60	15	17.58	17.50	-10	17,382	-0.06%
2018/05/16	0	0.00	1	17.50	17.50	-1	17,687	-0.01%
2018/05/15	9	17.44	11	17.44	17.35	-2	18,190	-0.01%
2018/05/14	1	17.40	3	17.20	17.15	-2	19,184	-0.01%
2018/05/11	41	17.36	17	17.16	17.15	24	19,930	0.12%
2018/05/10	5	17.20	20	17.45	17.35	-15	20,996	-0.07%
2018/05/09	20	17.24	15	17.15	17.15	5	21,965	0.02%
2018/05/08	14	16.98	14	17.25	17.20	0	24,181	0.00%
2018/05/07	0	0.00	2	16.90	16.85	-2	25,602	-0.01%
2018/05/04	40	17.01	30	16.75	16.75	10	27,077	0.04%
2018/05/03	42	17.21	31	17.26	17.25	11	28,152	0.04%
2018/05/02	63	16.86	41	17.30	17.05	22	29,687	0.07%
2018/04/30	10	16.85	10	16.81	16.80	0	29,843	0.00%
2018/04/27	53	16.39	33	16.40	16.50	20	30,038	0.07%
2018/04/26	22	17.12	20	16.70	16.60	2	30,253	0.01%
2018/04/25	59	16.26	64	16.51	16.80	-5	30,650	-0.02%
2018/04/24	62	17.53	52	17.11	16.90	10	30,719	0.03%
2018/04/23	21	18.08	11	17.99	17.95	10	31,375	0.03%
2018/04/20	41	18.12	31	18.09	18.25	10	31,439	0.03%
2018/04/19	92	18.05	12	18.22	18.20	80	31,528	0.25%
2018/04/18	34	18.25	30	18.23	18.05	4	31,638	0.01%
2018/04/17	30	18.40	35	18.24	18.05	-5	31,653	-0.02%
2018/04/16	3	18.55	0	0.00	18.35	3	31,826	0.01%
2018/04/13	29	18.71	24	18.92	18.75	5	32,570	0.02%
2018/04/12	22	18.61	39	18.63	18.65	-17	32,799	-0.05%
2018/04/11	20	18.23	20	18.00	18.00	0	32,798	0.00%
2018/04/10	10	18.25	10	18.10	18.10	0	32,831	0.00%
2018/04/09	77	18.35	21	18.31	18.15	56	32,971	0.17%
2018/04/03	5	18.45	8	18.58	18.55	-3	33,070	-0.01%
2018/04/02	21	18.96	20	18.85	18.75	1	33,166	0.00%
2018/03/31	5	18.95	6	19.06	18.85	-1	33,427	0.00%
2018/03/30	0	0.00	18	18.91	18.85	-18	33,583	-0.05%
2018/03/29	26	19.10	25	18.82	18.85	1	33,733	0.00%
2018/03/28	24	19.34	23	19.23	19.20	1	33,833	0.00%
2018/03/27	20	19.16	22	19.42	19.65	-2	33,767	-0.01%
2018/03/26	29	18.88	33	18.96	18.90	-4	33,654	-0.01%
2018/03/23	18	18.53	20	18.60	18.70	-2	33,972	-0.01%
2018/03/22	111	19.86	30	19.40	19.20	81	34,072	0.24%	大買/
2018/03/21	24.9	19.99	12	20.01	19.95	12.9	34,411	0.04%
2018/03/20	6	19.83	5	20.06	20.05	1	34,540	0.00%
2018/03/19	517	20.00	530.6	20.06	19.80	-13.6	34,878	-0.04%	大買/大賣/
2018/03/16	23	20.19	2	20.05	19.75	21	35,823	0.06%
2018/03/15	52	20.16	25	20.09	20.05	27	36,500	0.07%
2018/03/14	14	19.98	12	19.88	19.85	2	36,260	0.01%
2018/03/13	19	20.23	24	20.15	20.15	-5	36,428	-0.01%
2018/03/12	20	19.76	13	19.77	19.85	7	36,767	0.02%
2018/03/09	28	19.70	45	19.66	19.55	-17	36,757	-0.05%
2018/03/08	63	19.66	26	19.79	19.80	37	36,560	0.10%
2018/03/07	12	19.14	12	19.07	19.10	0	35,992	0.00%
2018/03/06	15	19.26	33	19.08	19.25	-18	35,838	-0.05%
2018/03/05	98	19.22	66	19.02	18.80	32	35,853	0.09%
2018/03/02	35	19.71	23	19.70	19.55	12	35,579	0.03%
2018/03/01	80	20.37	85	20.24	20.15	-5	35,353	-0.01%
2018/02/27	23	19.93	34	19.94	20.20	-11	34,992	-0.03%
2018/02/26	67	19.99	24	19.94	19.90	43	34,738	0.12%
2018/02/23	11	20.50	20	20.27	20.20	-9	34,638	-0.03%
2018/02/22	62	20.38	101	20.49	20.60	-39	34,304	-0.11%	大賣/
2018/02/21	27	19.51	21	19.70	19.90	6	33,667	0.02%
2018/02/12	37	19.37	35	19.39	18.50	2	33,096	0.01%
2018/02/09	46	18.41	35	18.79	19.00	11	32,711	0.03%
2018/02/08	42.2	19.11	47	19.14	18.70	-4.9	32,221	-0.02%
2018/02/07	131	19.71	129	19.52	19.35	2	31,995	0.01%	大買/大賣/
2018/02/06	159	19.49	224	19.57	19.05	-65	31,452	-0.21%	大買/大賣/
2018/02/05	42	20.69	23	20.64	21.00	19	30,419	0.06%
2018/02/02	90	20.83	109	20.93	20.90	-19	29,702	-0.06%	大賣/
2018/02/01	67	21.17	37	21.11	21.10	30	28,889	0.10%
2018/01/31	94	20.38	136.1	20.79	21.20	-42.1	28,550	-0.15%	大賣/
2018/01/30	149	19.94	90	19.70	19.60	59	26,485	0.22%	大買/
2018/01/29	27	18.82	132	19.36	19.80	-105	25,279	-0.42%	大賣/鉅額交易
2018/01/26	98	18.91	70	18.68	18.55	28	24,190	0.12%
2018/01/25	89	18.35	148	18.34	18.60	-59	23,074	-0.26%	大賣/
2018/01/24	20	17.35	5	17.35	17.30	15	21,455	0.07%
2018/01/23	27	17.53	12	17.63	17.70	15	21,151	0.07%
2018/01/22	16	17.57	15	17.32	17.15	1	20,782	0.00%
2018/01/19	49	18.01	4	17.91	17.85	45	20,467	0.22%
2018/01/18	39	17.88	37	17.98	17.85	2	19,948	0.01%
2018/01/17	11	17.73	46	18.02	17.90	-35	19,607	-0.18%
2018/01/16	3	17.47	43	17.41	17.55	-40	18,760	-0.21%
2018/01/15	20	17.15	33	17.36	17.10	-13	18,568	-0.07%
2018/01/12	45	17.50	40	17.55	17.50	5	18,286	0.03%
2018/01/11	15	17.20	10	17.15	17.30	5	17,938	0.03%
2018/01/10	32	16.93	22	16.95	16.85	10	17,791	0.06%
2018/01/09	85	17.44	54	17.38	17.30	31	17,540	0.18%
2018/01/08	53	16.89	78	17.11	17.15	-25	16,729	-0.15%
2018/01/05	23	16.76	59	16.96	16.90	-36	16,330	-0.22%
2018/01/04	40	16.63	40	16.60	16.65	0	16,125	0.00%
2018/01/03	80	16.83	71	16.60	16.60	9	16,023	0.06%
2018/01/02	10	16.52	41	16.40	16.80	-31	15,821	-0.20%

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