欣興 (3037)-凱基-新豐券商分點個股進出

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
182.5
漲跌
▼1.5
漲幅
-0.82%
成交量
10,551張
產業
上市電子零組件類股
2766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－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐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
2024/06/14	5.6	182.96	0	0.00	182.50	5.6	13,658	0.04%
2024/06/13	6	185.08	2	186.00	184.00	4	14,080	0.03%
2024/06/12	12	185.83	15	187.20	185.50	-3	14,206	-0.02%
2024/06/11	0.4	183.38	2	182.50	182.50	-1.6	14,181	-0.01%
2024/06/07	18.1	186.08	12	184.42	184.00	6.1	14,261	0.04%
2024/06/06	13	188.77	14	189.46	187.50	-1	14,334	-0.01%
2024/06/05	17.2	186.12	11	187.32	185.50	6.2	14,363	0.04%
2024/06/04	21.1	189.87	22	187.61	187.50	-0.9	14,544	-0.01%
2024/06/03	22.1	189.14	25.2	190.02	188.50	-3.2	14,621	-0.02%
2024/05/31	8.3	185.73	2	185.82	182.50	6.3	14,691	0.04%
2024/05/30	5.2	187.31	17.5	187.91	187.50	-12.3	14,557	-0.08%
2024/05/29	41.1	197.94	46.8	192.98	191.00	-5.7	14,548	-0.04%
2024/05/28	1	192.00	0.1	190.53	192.00	0.9	14,136	0.01%
2024/05/27	12	188.67	12	189.92	192.00	0	14,502	0.00%
2024/05/24	21	188.55	10	188.70	189.00	11	15,438	0.07%
2024/05/23	18	189.14	28.1	189.10	191.00	-10.1	15,954	-0.06%
2024/05/22	14	181.89	10	182.50	182.50	4	15,873	0.03%
2024/05/21	10	182.00	10	181.50	182.00	0	16,037	0.00%
2024/05/20	5	180.60	4	180.50	180.50	1	16,176	0.01%
2024/05/17	0	0.00	0.4	183.00	183.50	-0.4	16,378	0.00%
2024/05/16	11	184.36	11.4	187.42	183.00	-0.4	17,068	0.00%
2024/05/15	3	183.33	8	184.25	182.50	-5	17,079	-0.03%
2024/05/14	7.1	183.93	1	184.00	183.50	6.1	17,191	0.04%
2024/05/13	2.2	187.81	0.1	186.50	186.50	2.1	17,219	0.01%
2024/05/10	37.1	189.31	26	190.44	190.00	11.1	17,236	0.06%
2024/05/09	4.2	190.77	8.3	192.01	190.50	-4.1	17,221	-0.02%
2024/05/08	23.2	184.59	33.8	185.45	189.00	-10.6	17,053	-0.06%
2024/05/07	2	181.75	0	0.00	182.00	2	16,965	0.01%
2024/05/06	0	0.00	6	183.00	184.00	-6	17,182	-0.03%
2024/05/03	5.5	177.76	3	179.33	176.00	2.5	17,232	0.01%
2024/05/02	11.2	180.70	10	182.50	178.00	1.2	17,587	0.01%
2024/04/30	10	184.50	12	186.29	182.00	-2	17,726	-0.01%
2024/04/29	5.3	184.27	0	0.00	184.00	5.3	17,823	0.03%
2024/04/26	10	183.60	9	182.67	182.50	1	18,070	0.01%
2024/04/25	26.3	189.08	33	187.55	184.00	-6.8	18,192	-0.04%
2024/04/24	0	0.00	35.5	185.04	187.00	-35.5	17,703	-0.20%
2024/04/23	25	170.98	8	170.13	170.00	17	17,511	0.10%
2024/04/22	2	170.26	1	167.50	167.50	1	17,483	0.01%
2024/04/19	24.2	173.44	30.6	171.04	170.00	-6.4	17,462	-0.04%
2024/04/18	10.1	178.50	12	180.08	178.50	-2	17,256	-0.01%
2024/04/17	14.1	176.39	10	178.50	179.00	4.1	17,275	0.02%
2024/04/16	16.1	179.65	16	181.72	177.00	0.1	17,189	0.00%
2024/04/15	24.1	184.68	11	183.55	182.50	13.1	17,092	0.08%
2024/04/12	11	190.09	11	192.18	194.00	0	16,828	0.00%
2024/04/11	3.1	191.50	2	192.25	192.50	1.1	16,964	0.01%
2024/04/10	1	192.00	1.1	192.12	191.50	-0.1	17,078	0.00%
2024/04/09	7.6	196.80	6.1	195.02	193.50	1.5	17,147	0.01%
2024/04/08	2	198.00	3.2	198.78	199.00	-1.2	17,073	-0.01%
2024/04/03	2	191.00	1	193.00	192.00	1	16,814	0.01%
2024/04/02	1.1	195.00	0	0.00	193.50	1.1	16,766	0.01%
2024/04/01	0	196.00	3	194.83	193.00	-3	16,727	-0.02%
2024/03/29	3	194.49	2	193.00	191.00	1	16,622	0.01%
2024/03/28	1	190.00	0	0.00	190.00	1	16,502	0.01%
2024/03/27	5	191.50	12	191.13	191.50	-7	16,503	-0.04%
2024/03/26	19.1	195.89	19	191.95	190.00	0	16,579	0.00%
2024/03/25	4.1	196.44	4	198.25	198.00	0.1	16,372	0.00%
2024/03/22	1	197.50	3.1	199.28	200.00	-2.1	16,352	-0.01%
2024/03/21	11	200.14	18.1	200.69	200.00	-7.1	16,283	-0.04%
2024/03/20	10	195.00	20.6	196.67	196.50	-10.6	16,104	-0.07%
2024/03/19	4	191.88	31.5	192.59	192.50	-27.5	15,743	-0.17%
2024/03/18	16.2	183.86	42.3	180.49	187.00	-26.1	15,167	-0.17%
2024/03/15	14	173.89	1	172.00	172.00	13	14,782	0.09%
2024/03/14	2.1	178.52	1	179.00	177.50	1.1	14,960	0.01%
2024/03/13	3.6	179.85	8	178.00	177.50	-4.5	14,974	-0.03%
2024/03/12	17.3	181.98	11.1	180.73	182.00	6.2	14,884	0.04%
2024/03/11	8.3	175.40	4.8	174.07	177.00	3.5	14,746	0.02%
2024/03/07	1.1	174.86	2	175.50	172.50	-0.9	14,725	-0.01%
2024/03/06	6.2	173.95	4	174.50	174.00	2.2	14,683	0.01%
2024/03/05	6	179.25	0.3	179.00	178.00	5.8	14,731	0.04%
2024/03/04	1	181.00	24.8	181.01	180.50	-23.8	14,948	-0.16%
2024/03/01	5	178.50	4	178.75	178.00	1	15,050	0.01%
2024/02/29	30.5	175.99	3	174.33	179.50	27.5	14,991	0.18%
2024/02/27	52.1	185.03	34.1	180.65	179.00	18	14,636	0.12%
2024/02/26	22.1	194.62	29.3	193.52	196.00	-7.2	13,782	-0.05%
2024/02/23	4	189.38	8.6	190.54	188.00	-4.6	13,574	-0.03%
2024/02/22	20.2	190.04	17.3	191.24	189.00	2.9	13,899	0.02%
2024/02/21	13	190.81	10	189.60	189.50	3	13,926	0.02%
2024/02/20	16.8	190.67	18.2	190.02	190.50	-1.4	13,945	-0.01%
2024/02/19	9.2	190.67	26.8	190.54	192.50	-17.6	13,727	-0.13%
2024/02/16	2.2	181.09	3	181.99	182.00	-0.8	13,206	-0.01%
2024/02/15	0	0.00	18	180.19	180.50	-18	13,208	-0.14%
2024/02/05	17	176.62	0	0.00	176.50	17	13,201	0.13%
2024/02/02	3.1	178.84	7	179.36	180.00	-3.9	13,273	-0.03%
2024/02/01	0	0.00	2	177.25	177.50	-2	13,239	-0.02%
2024/01/31	3	177.50	1	176.50	176.00	2	13,263	0.02%
2024/01/30	3	179.17	26	178.71	178.00	-23	13,303	-0.17%
2024/01/29	8	176.25	13.9	177.51	178.00	-5.9	13,226	-0.04%
2024/01/26	6.1	173.17	0	0.00	171.50	6.1	13,187	0.05%
2024/01/25	13.1	175.30	28.1	174.66	175.50	-15.1	13,195	-0.11%
2024/01/24	2.2	170.68	2	171.50	169.50	0.2	12,861	0.00%
2024/01/23	0.2	173.00	3	172.50	174.50	-2.8	12,765	-0.02%
2024/01/22	5.2	173.60	27	173.35	175.00	-21.8	12,782	-0.17%
2024/01/19	39	168.40	43.9	163.68	169.50	-4.9	12,792	-0.04%
2024/01/18	0.2	157.67	0	158.00	157.00	0.2	12,858	0.00%
2024/01/17	12.1	161.28	10	160.00	158.50	2.1	12,936	0.02%
2024/01/16	0	162.00	8.1	162.13	162.00	-8.1	13,170	-0.06%
2024/01/15	5.1	159.40	3	160.00	159.50	2	13,188	0.02%
2024/01/12	7.4	159.13	2	159.75	159.00	5.4	13,212	0.04%
2024/01/11	2	161.00	1	163.00	160.50	1	13,277	0.01%
2024/01/10	1	161.50	5	160.00	162.50	-4	13,469	-0.03%
2024/01/09	13.2	163.50	4	164.63	162.50	9.2	13,506	0.07%
2024/01/08	0	0.00	11	161.05	161.00	-11	13,686	-0.08%
2024/01/05	7.1	161.28	2	162.00	160.00	5.1	13,824	0.04%
2024/01/04	7.1	167.06	16.3	166.00	164.50	-9.2	13,724	-0.07%
2024/01/03	11	168.91	6.3	169.13	170.00	4.7	13,823	0.03%
2024/01/02	5	173.00	1	176.00	173.00	4	13,782	0.03%
2023/12/29	0	176.00	0	0.00	176.00	0	13,827	0.00%
2023/12/28	5	178.50	5.1	175.51	175.50	-0.1	13,892	0.00%
2023/12/26	11	176.19	11	177.50	177.50	0	14,136	0.00%
2023/12/25	11	175.09	10	176.50	175.00	1	14,217	0.01%
2023/12/22	3	177.17	1	175.00	175.00	2	14,389	0.01%
2023/12/21	1	176.00	4	178.25	179.00	-3	14,380	-0.02%
2023/12/20	2	173.50	0	0.00	173.00	2	14,324	0.01%
2023/12/19	0.1	176.00	0	0.00	174.50	0.1	14,450	0.00%
2023/12/18	6	178.17	1	177.00	176.00	5	14,520	0.03%
2023/12/15	5.1	180.71	6.1	181.98	182.00	-1.1	14,636	-0.01%
2023/12/14	3	179.00	7.2	180.06	180.50	-4.2	14,685	-0.03%
2023/12/13	0	0.00	1	176.50	177.00	-1	14,720	-0.01%
2023/12/12	7	177.93	3.1	177.37	176.00	3.9	15,164	0.03%
2023/12/11	3.2	180.27	13.1	180.00	178.00	-9.9	15,193	-0.07%
2023/12/08	0.1	173.11	4	174.00	174.50	-3.9	14,950	-0.03%
2023/12/07	2	169.52	2	171.25	168.50	0	15,016	0.00%
2023/12/06	13	170.73	11	171.50	170.00	2	15,083	0.01%
2023/12/05	7	173.36	3	173.00	171.50	4	15,110	0.03%
2023/12/04	4	175.13	5	175.80	177.00	-1	14,993	-0.01%
2023/12/01	1.1	174.55	11	176.14	176.00	-9.9	14,991	-0.07%
2023/11/30	4	174.88	11	175.64	177.00	-7	14,954	-0.05%
2023/11/29	8	173.81	7.6	173.83	175.00	0.4	14,807	0.00%
2023/11/28	1	167.00	4	170.62	170.00	-3	14,628	-0.02%
2023/11/27	0.2	165.67	1	165.00	164.50	-0.9	14,593	-0.01%
2023/11/24	0.4	167.63	2	167.25	167.00	-1.6	14,773	-0.01%
2023/11/23	20	168.48	36	168.00	168.00	-16	15,109	-0.11%
2023/11/22	1.1	170.45	19.5	170.94	171.00	-18.4	15,101	-0.12%
2023/11/21	37	168.30	29.1	166.10	168.50	7.9	15,184	0.05%
2023/11/20	11.4	160.50	11.2	161.50	160.00	0.2	15,423	0.00%
2023/11/17	16	157.59	50	156.88	159.00	-34	15,336	-0.22%
2023/11/16	31	155.13	3.2	155.90	155.00	27.8	15,363	0.18%
2023/11/15	5	155.30	104.1	156.14	154.50	-99.1	15,352	-0.65%	大賣/
2023/11/14	1.1	153.91	0	0.00	153.00	1.1	15,321	0.01%
2023/11/13	59	155.75	3.1	155.05	156.00	55.9	15,446	0.36%
2023/11/10	14.3	151.96	45	150.72	151.00	-30.7	15,571	-0.20%
2023/11/09	80.1	154.24	15	153.00	154.50	65.1	15,603	0.42%
2023/11/08	21	154.50	2.5	154.30	154.50	18.5	15,739	0.12%
2023/11/07	12.5	155.94	10	154.50	153.50	2.5	15,824	0.02%
2023/11/06	2	156.75	1.8	157.37	158.00	0.3	16,019	0.00%
2023/11/03	2.2	153.27	107	154.50	155.50	-104.8	16,388	-0.64%	大賣/鉅額交易
2023/11/02	0.1	149.50	8.3	149.72	151.00	-8.2	16,370	-0.05%
2023/11/01	27.2	144.96	12	143.58	144.50	15.2	16,377	0.09%
2023/10/31	6	143.67	0	0.00	143.00	6	16,639	0.04%
2023/10/30	20	146.25	10	148.50	145.50	10	17,143	0.06%
2023/10/27	4.2	147.79	0	0.00	147.00	4.2	17,194	0.02%
2023/10/26	9.1	149.45	0.1	150.00	149.00	9	17,353	0.05%
2023/10/25	39.3	159.98	14	157.54	157.00	25.3	17,380	0.15%
2023/10/24	23	154.15	37	154.76	157.00	-14	17,972	-0.08%
2023/10/23	4	159.25	2.1	161.52	158.50	1.9	18,580	0.01%
2023/10/20	3.3	156.87	0	0.00	161.00	3.3	19,659	0.02%
2023/10/19	2.1	159.02	1	158.50	160.00	1.1	20,246	0.01%
2023/10/18	9.1	161.45	2.2	161.45	160.00	6.9	20,714	0.03%
2023/10/17	16	167.38	13.1	168.65	166.50	3	21,177	0.01%
2023/10/16	20.3	164.26	6	163.17	164.50	14.3	22,565	0.06%
2023/10/13	14.2	168.97	3	169.17	169.00	11.2	23,739	0.05%
2023/10/12	3	171.83	51.1	172.37	171.50	-48.1	24,128	-0.20%
2023/10/11	18.1	171.86	3	175.17	171.50	15.1	24,906	0.06%
2023/10/06	16.1	172.03	25	171.70	172.50	-8.9	25,550	-0.03%
2023/10/05	4.1	173.01	0	0.00	172.50	4.1	25,793	0.02%
2023/10/04	20	173.35	11	173.91	174.00	9	25,809	0.04%
2023/10/03	83	176.16	102	178.02	175.50	-19	25,840	-0.07%	大賣/
2023/10/02	123	178.42	163	177.77	178.50	-40	26,042	-0.15%	大買/大賣/
2023/09/28	71	174.72	17.4	174.32	173.50	53.7	26,337	0.20%
2023/09/27	107.9	173.48	2	174.25	173.50	105.9	26,484	0.40%	大買/鉅額交易
2023/09/26	4	177.00	2	176.00	176.00	2	26,457	0.01%
2023/09/25	8.1	179.00	2	178.50	178.50	6.1	26,596	0.02%
2023/09/22	8.1	177.15	5	178.90	181.00	3.1	26,579	0.01%
2023/09/21	2.1	181.23	1	182.00	180.50	1.1	26,499	0.00%
2023/09/20	18.1	186.22	12.2	188.08	183.50	5.9	26,558	0.02%
2023/09/19	16.1	187.93	22.1	188.32	188.50	-6.1	26,571	-0.02%
2023/09/18	20.1	187.27	7	185.00	184.50	13.1	26,467	0.05%
2023/09/15	6.3	189.52	20.1	189.46	190.50	-13.8	26,386	-0.05%
2023/09/14	1.1	184.57	12.1	185.87	186.00	-11	26,171	-0.04%
2023/09/13	22.1	183.41	19	181.95	181.50	3.1	26,200	0.01%
2023/09/12	20	180.25	23.1	181.92	185.00	-3	26,428	-0.01%
2023/09/11	13.1	180.74	14.6	182.23	179.50	-1.5	26,684	-0.01%
2023/09/08	11.4	181.16	11.1	182.00	181.00	0.3	26,828	0.00%
2023/09/07	11	185.05	2.4	185.75	184.50	8.6	27,295	0.03%
2023/09/06	0	0.00	4	185.88	187.00	-4	27,500	-0.01%
2023/09/05	11.3	186.02	5.2	185.81	186.50	6.1	27,786	0.02%
2023/09/04	5.1	184.17	4	182.75	185.00	1.1	28,511	0.00%
2023/09/01	17.1	183.56	12	182.58	182.00	5.1	28,870	0.02%
2023/08/31	17.1	183.97	16.4	185.24	185.50	0.7	29,026	0.00%
2023/08/30	19.1	185.03	14	184.64	184.00	5.1	29,139	0.02%
2023/08/29	28	183.16	39.3	182.18	184.00	-11.3	29,237	-0.04%
2023/08/28	23.1	179.32	22	176.68	176.00	1.1	29,112	0.00%
2023/08/25	24.1	180.80	14	181.36	179.50	10.1	29,448	0.03%
2023/08/24	17.1	184.08	36.2	184.53	189.00	-19.1	29,388	-0.06%
2023/08/23	20	176.50	22	176.48	177.00	-2	29,334	-0.01%
2023/08/22	24.1	173.81	25	174.76	176.00	-0.9	30,062	0.00%
2023/08/21	25	175.12	25	172.66	172.50	0	31,063	0.00%
2023/08/18	5	177.40	6	177.00	174.50	-1	31,230	0.00%
2023/08/17	18	177.33	19.1	178.54	180.50	-1.1	31,514	0.00%
2023/08/16	34.5	178.70	32.2	177.46	178.00	2.3	31,889	0.01%
2023/08/15	5	175.60	6	176.00	175.50	-1	31,957	0.00%
2023/08/14	6.3	169.68	3	170.33	170.50	3.3	32,426	0.01%
2023/08/11	5.2	175.02	1	179.50	174.50	4.2	32,885	0.01%
2023/08/10	16.2	179.91	12	177.17	177.00	4.2	33,081	0.01%
2023/08/09	23	185.07	28.1	185.16	184.00	-5.1	33,007	-0.02%
2023/08/08	14	180.71	9	178.78	178.50	5	32,919	0.02%
2023/08/07	31.2	178.85	21	179.95	182.00	10.2	33,012	0.03%
2023/08/04	21.2	176.55	19	177.32	177.50	2.2	33,076	0.01%
2023/08/02	30.3	183.63	23.1	188.49	180.00	7.2	33,196	0.02%
2023/08/01	15	187.06	18	185.64	186.00	-3	33,560	-0.01%
2023/07/31	32.2	187.89	18	185.03	184.50	14.2	33,969	0.04%
2023/07/28	9	190.11	13	190.35	191.00	-4	33,919	-0.01%
2023/07/27	38.1	192.26	44	192.10	190.50	-5.9	33,959	-0.02%
2023/07/26	29	199.48	55.4	201.21	197.50	-26.4	33,805	-0.08%
2023/07/25	40.5	202.74	60.1	203.16	195.50	-19.6	33,790	-0.06%
2023/07/24	26.2	198.55	25.8	197.18	199.50	0.4	32,927	0.00%
2023/07/21	25.8	190.62	18	190.56	190.50	7.8	32,768	0.02%
2023/07/20	53.2	200.94	36.2	199.38	196.50	17.1	32,526	0.05%
2023/07/19	68.6	203.37	65.2	202.98	203.00	3.4	32,017	0.01%
2023/07/18	30.2	188.15	40.6	191.76	200.00	-10.4	30,787	-0.03%
2023/07/17	19.8	185.72	13.5	183.00	182.00	6.3	29,625	0.02%
2023/07/14	22.1	186.05	47.5	185.66	187.00	-25.4	29,371	-0.09%
2023/07/13	17.1	173.73	27	175.41	175.50	-9.9	28,676	-0.03%
2023/07/12	9.5	170.18	3	170.50	171.00	6.5	27,913	0.02%
2023/07/11	2	169.75	0	0.00	169.00	2	27,712	0.01%
2023/07/10	15.1	170.26	16	168.78	167.00	-1	27,827	0.00%
2023/07/07	14.3	168.61	11	170.32	170.00	3.3	27,843	0.01%
2023/07/06	25.1	172.31	13	171.31	169.00	12.1	27,676	0.04%
2023/07/05	4.1	180.18	2.3	178.30	178.00	1.8	27,240	0.01%
2023/07/04	13	177.58	16	179.72	180.00	-3	27,075	-0.01%
2023/07/03	15	178.77	21.1	178.46	179.50	-6.1	27,204	-0.02%
2023/06/30	12	172.42	11	174.55	176.00	1	27,500	0.00%
2023/06/29	2	173.00	3	175.00	174.00	-1	28,041	0.00%
2023/06/28	11	174.45	2	172.75	173.00	9	28,063	0.03%
2023/06/27	4.2	176.63	0	0.00	177.00	4.2	28,482	0.01%
2023/06/26	11.1	180.96	1	180.00	180.00	10.1	28,569	0.04%
2023/06/21	5	187.50	3	187.83	187.00	2	29,175	0.01%
2023/06/20	6.1	186.34	11	186.96	188.50	-4.9	29,637	-0.02%
2023/06/19	13	187.65	8.2	186.72	185.50	4.8	29,823	0.02%
2023/06/16	9.6	186.06	23.2	188.00	189.50	-13.7	30,056	-0.05%
2023/06/15	6	183.08	30.5	184.68	186.50	-24.5	29,855	-0.08%
2023/06/14	28.1	178.93	30.1	179.90	180.50	-2	29,629	-0.01%
2023/06/13	14.3	180.06	38.7	177.85	180.00	-24.4	29,512	-0.08%
2023/06/12	27.4	171.31	5	172.30	172.50	22.4	29,054	0.08%
2023/06/09	16.5	168.66	19	170.37	171.50	-2.5	28,957	-0.01%
2023/06/08	21.5	169.34	3	166.67	167.00	18.5	28,788	0.06%
2023/06/07	17.8	175.59	8	174.56	176.00	9.8	28,229	0.03%
2023/06/06	20.7	178.81	1	177.00	177.00	19.7	28,025	0.07%
2023/06/05	7	181.43	8.1	182.57	181.00	-1.1	28,021	0.00%
2023/06/02	9	181.56	15	182.00	182.00	-6	27,967	-0.02%
2023/06/01	6.2	180.34	8	180.31	181.00	-1.8	27,935	-0.01%
2023/05/31	18	180.61	4	179.63	180.50	14	28,316	0.05%
2023/05/30	9.1	179.23	4	180.13	180.00	5.1	28,128	0.02%
2023/05/29	33.2	182.13	20.3	183.08	182.50	12.9	28,229	0.05%
2023/05/26	21.2	187.46	31.7	187.68	185.50	-10.5	28,279	-0.04%
2023/05/25	18.2	175.96	55.4	177.07	180.50	-37.2	27,771	-0.13%
2023/05/24	5.1	166.72	2	166.50	167.50	3.1	26,934	0.01%
2023/05/23	13.1	164.96	22	165.95	167.00	-8.9	26,869	-0.03%
2023/05/22	26.3	162.85	12	161.33	161.00	14.3	26,560	0.05%
2023/05/19	3.1	169.64	9.4	168.36	170.00	-6.3	26,206	-0.02%
2023/05/18	25	168.46	48.1	169.12	167.50	-23.1	26,351	-0.09%
2023/05/17	19.1	164.11	28.3	164.92	165.00	-9.2	26,099	-0.04%
2023/05/16	7	159.93	11.2	160.81	161.00	-4.1	25,638	-0.02%
2023/05/15	10.1	157.65	2.2	157.58	156.00	7.9	25,354	0.03%
2023/05/12	1.2	156.53	6	156.58	160.00	-4.8	25,345	-0.02%
2023/05/11	4	157.87	1	158.00	156.00	3	25,166	0.01%
2023/05/10	3.2	158.25	10.2	157.59	158.00	-6.9	25,089	-0.03%
2023/05/09	15.3	159.63	14.2	159.85	160.50	1.1	25,096	0.00%
2023/05/08	22.4	160.05	42.7	159.74	161.00	-20.3	25,088	-0.08%
2023/05/05	5	150.80	25.7	151.37	152.50	-20.7	24,541	-0.08%
2023/05/04	5.2	146.11	9	147.06	148.50	-3.9	24,440	-0.02%
2023/05/03	5.1	144.69	28	146.18	147.00	-23	24,546	-0.09%
2023/05/02	2.1	146.45	53	145.27	143.50	-51	24,416	-0.21%
2023/04/28	13.3	143.92	50.1	143.50	145.00	-36.8	24,457	-0.15%
2023/04/27	11.3	136.72	8	137.31	136.50	3.3	23,763	0.01%
2023/04/26	7.2	136.60	17	138.56	139.00	-9.9	23,835	-0.04%
2023/04/25	14.1	135.93	14.2	139.16	135.00	-0.1	23,701	0.00%
2023/04/24	1	139.47	4	138.13	139.50	-3	23,545	-0.01%
2023/04/21	33.1	137.54	20	137.60	136.50	13.1	23,472	0.06%
2023/04/20	10.2	135.50	9	135.17	135.50	1.2	23,368	0.01%
2023/04/19	13.4	134.18	3	135.00	132.50	10.4	23,543	0.04%
2023/04/18	12.1	137.13	2	137.50	136.50	10.1	23,617	0.04%
2023/04/17	3.1	138.50	3	138.33	139.00	0.1	23,761	0.00%
2023/04/14	10.1	139.20	0	0.00	139.00	10.1	23,949	0.04%
2023/04/13	23.1	139.94	1	139.50	139.50	22.1	23,954	0.09%
2023/04/12	15	141.54	0	0.00	142.00	15	23,932	0.06%
2023/04/11	3	144.84	2	144.00	143.00	1	23,978	0.00%
2023/04/10	3	144.49	4	144.50	144.50	-1	24,062	0.00%
2023/04/07	2	145.25	7	145.00	144.50	-5	24,146	-0.02%
2023/04/06	12.1	143.42	28.1	143.56	144.00	-16	24,192	-0.07%
2023/03/31	12	148.88	14.1	148.39	147.50	-2.1	24,432	-0.01%
2023/03/30	10.1	146.14	37	145.39	147.50	-26.9	24,442	-0.11%
2023/03/29	11	140.14	7.3	140.36	140.50	3.7	24,829	0.01%
2023/03/28	27.1	140.55	3	142.00	138.50	24.1	25,628	0.09%
2023/03/27	14	145.68	7	147.14	145.50	7	25,225	0.03%
2023/03/24	22	148.75	26.1	148.85	148.00	-4.1	25,244	-0.02%
2023/03/23	14.1	144.36	25.2	143.65	146.00	-11.1	24,511	-0.05%
2023/03/22	34	141.91	22.6	141.46	140.00	11.4	24,185	0.05%
2023/03/21	8	137.81	14	138.29	138.50	-6	24,170	-0.02%
2023/03/20	5	134.40	5.1	135.59	135.50	0	23,881	0.00%
2023/03/17	2	132.75	3	132.50	134.00	-1	24,105	0.00%
2023/03/16	2	130.50	4	130.75	129.50	-2	24,434	-0.01%
2023/03/15	0	0.00	7	132.00	131.00	-7	25,342	-0.03%
2023/03/14	1	131.00	12	131.92	130.50	-11	25,725	-0.04%
2023/03/13	6	130.93	2	131.00	133.50	4	26,381	0.02%
2023/03/10	14	131.72	8	133.25	131.50	6	26,488	0.02%
2023/03/09	11	136.55	4	137.63	136.00	7	27,683	0.03%
2023/03/08	10	137.15	6	137.25	137.00	4	27,666	0.01%
2023/03/07	7	136.14	5	136.20	136.50	2	27,869	0.01%
2023/03/06	9.1	138.22	17	138.38	138.50	-8	27,852	-0.03%
2023/03/03	8.1	136.70	18	135.83	136.50	-9.9	28,013	-0.04%
2023/03/02	1.1	130.41	8	133.19	134.00	-6.9	27,673	-0.02%
2023/03/01	9.1	128.53	20	130.35	131.50	-10.9	27,695	-0.04%
2023/02/24	35.1	129.19	24	129.10	128.00	11.1	27,536	0.04%
2023/02/23	5	133.70	6	134.00	134.00	-1	27,064	0.00%
2023/02/22	43.1	134.44	9	134.33	133.50	34.1	27,349	0.12%
2023/02/21	7.5	137.20	3.8	137.10	137.50	3.8	27,513	0.01%
2023/02/20	9.1	137.88	5	136.50	136.50	4.1	27,910	0.01%
2023/02/17	7	135.93	16	136.81	136.00	-9	28,466	-0.03%
2023/02/16	32	138.69	27	138.13	138.50	5	29,275	0.02%
2023/02/15	11	135.36	16.7	133.82	137.50	-5.7	30,468	-0.02%
2023/02/14	8	131.19	30.4	131.91	131.50	-22.3	30,890	-0.07%
2023/02/13	2	128.51	6	129.17	128.50	-4	32,245	-0.01%
2023/02/10	10	130.25	2	130.50	129.00	8	33,137	0.02%
2023/02/09	9	132.00	7	132.21	132.50	2	33,431	0.01%
2023/02/08	12.1	130.96	16	131.28	131.50	-3.9	33,774	-0.01%
2023/02/07	14	129.89	1	130.50	130.00	13	33,943	0.04%
2023/02/06	12	130.25	9	129.67	129.00	3	34,204	0.01%
2023/02/03	5	140.30	8	139.38	137.00	-3	34,062	-0.01%
2023/02/02	6	141.92	6.1	142.67	143.50	-0.1	34,277	0.00%
2023/02/01	13	140.62	18.4	140.26	141.50	-5.4	34,457	-0.02%
2023/01/31	5.1	136.20	4	136.38	136.50	1.1	34,564	0.00%
2023/01/30	0.1	130.50	18.5	134.35	136.00	-18.4	35,279	-0.05%
2023/01/17	1	127.96	2	126.50	127.00	-1	35,331	0.00%
2023/01/16	15.2	129.63	18.2	128.61	128.00	-3	36,209	-0.01%
2023/01/13	8	127.44	10.1	127.96	126.00	-2.1	36,404	-0.01%
2023/01/12	2	127.26	3	127.00	125.00	-1	36,934	0.00%
2023/01/11	12.1	127.75	18.1	127.45	128.00	-6	37,413	-0.02%
2023/01/10	1	126.00	1	126.50	126.50	0	37,953	0.00%
2023/01/09	5	125.90	22	126.02	127.50	-17	38,592	-0.04%
2023/01/06	26	122.06	39	121.91	123.00	-13	38,463	-0.03%
2023/01/05	23.4	120.29	23	118.98	119.00	0.4	38,437	0.00%
2023/01/04	10	119.70	4	119.38	120.00	6	38,524	0.02%
2023/01/03	12	120.42	2	121.50	122.00	10	38,642	0.03%
2022/12/30	19.2	121.91	11	120.50	120.00	8.2	38,893	0.02%
2022/12/29	6	120.50	19	120.82	121.50	-13	38,945	-0.03%
2022/12/28	7	120.64	1	122.50	120.00	6	39,277	0.02%
2022/12/27	2	123.75	2	123.50	122.50	0	39,633	0.00%
2022/12/26	8	122.63	3	122.83	123.00	5	39,842	0.01%
2022/12/23	17	122.38	17	123.12	125.00	0	40,196	0.00%
2022/12/22	17	122.26	12	121.83	122.00	5	40,091	0.01%
2022/12/21	46.9	123.16	26	121.63	120.50	20.9	40,102	0.05%
2022/12/20	42.4	129.28	18.1	127.72	126.50	24.3	39,454	0.06%
2022/12/19	7	140.86	8	140.38	140.50	-1	38,921	0.00%
2022/12/16	7	143.29	6	143.42	142.00	1	38,881	0.00%
2022/12/15	0.1	149.00	4.1	148.01	149.00	-4	38,834	-0.01%
2022/12/14	15	146.60	16	147.50	147.50	-1	38,939	0.00%
2022/12/13	10	147.75	0	0.00	146.00	10	39,001	0.03%
2022/12/09	14	150.29	13	149.08	149.50	1	39,005	0.00%
2022/12/08	16	149.16	12	148.25	149.50	4	38,854	0.01%
2022/12/07	49.3	156.18	25	152.62	150.00	24.3	38,833	0.06%
2022/12/06	17	165.41	3	166.00	163.00	14	38,234	0.04%
2022/12/05	24.1	165.00	28.2	165.48	166.00	-4.1	38,054	-0.01%
2022/12/02	18	160.42	10	160.15	160.50	8	37,559	0.02%
2022/12/01	61	162.07	50.5	162.14	159.50	10.5	37,807	0.03%
2022/11/30	16	153.50	24	154.00	155.50	-8	36,551	-0.02%
2022/11/29	22.1	151.68	11	151.59	151.00	11.1	36,655	0.03%
2022/11/28	4	155.13	19	154.97	155.50	-15	36,801	-0.04%
2022/11/25	20	159.30	19	158.03	156.50	1	37,569	0.00%
2022/11/24	4	154.37	9	156.17	157.50	-5	37,308	-0.01%
2022/11/23	12.1	155.46	16	154.16	153.50	-3.9	37,153	-0.01%
2022/11/22	14	156.75	3	156.17	156.00	11	37,179	0.03%
2022/11/21	12	155.54	11	157.18	157.00	1	37,057	0.00%
2022/11/18	16.1	158.37	16	156.81	154.00	0.1	36,990	0.00%
2022/11/17	23	161.50	19	159.34	158.50	4	36,745	0.01%
2022/11/16	9	160.33	31	159.47	161.50	-22	36,811	-0.06%
2022/11/15	6	159.58	13	158.85	161.00	-7	36,767	-0.02%
2022/11/14	35.3	159.77	28.1	159.14	158.50	7.3	36,487	0.02%
2022/11/11	21	158.95	75.3	159.93	158.00	-54.3	35,903	-0.15%
2022/11/10	25	144.90	37	145.04	147.00	-12	34,562	-0.03%
2022/11/09	31	143.29	61	140.75	145.00	-30	34,019	-0.09%
2022/11/08	53	134.82	45	134.20	133.00	8	33,249	0.02%
2022/11/07	8	127.75	5	128.00	128.00	3	32,763	0.01%
2022/11/04	17	125.32	11	127.05	129.00	6	32,663	0.02%
2022/11/03	10	127.05	7	127.50	127.50	3	32,429	0.01%
2022/11/02	10	126.60	28	127.52	127.50	-18	32,426	-0.06%
2022/11/01	37	124.30	28	124.96	125.00	9	32,127	0.03%
2022/10/31	27	125.33	17.1	124.62	124.50	9.9	32,406	0.03%
2022/10/28	14	123.00	17	122.65	122.50	-3	32,386	-0.01%
2022/10/27	22	120.73	24	121.27	120.50	-2	32,343	-0.01%
2022/10/26	26	119.50	52	120.31	118.50	-26	32,566	-0.08%
2022/10/25	16	121.63	12	122.88	121.50	4	32,418	0.01%
2022/10/24	49	123.17	21	123.48	122.00	28	32,909	0.09%
2022/10/21	16	118.50	41	118.63	116.50	-25	33,140	-0.08%
2022/10/20	54	117.39	31	115.61	116.50	23	33,587	0.07%
2022/10/19	19	123.05	37	123.97	122.50	-18	33,184	-0.05%
2022/10/18	29	120.24	27.1	122.72	121.00	1.9	32,816	0.01%
2022/10/17	57.1	115.53	21.1	115.83	119.50	35.9	32,568	0.11%
2022/10/14	4	115.75	4.1	116.28	118.00	-0.1	32,329	0.00%
2022/10/13	5.1	110.84	3	110.33	107.50	2.1	32,698	0.01%
2022/10/12	2	113.00	6	113.58	113.00	-4	32,790	-0.01%
2022/10/11	46.1	113.64	12	115.75	112.00	34.1	32,949	0.10%
2022/10/07	5	120.40	0	0.00	120.00	5	33,045	0.02%
2022/10/06	2	123.50	13.3	122.32	123.50	-11.3	33,041	-0.03%
2022/10/05	14	123.36	9	122.45	121.50	5	33,122	0.01%
2022/10/04	6	120.34	12.2	120.67	122.50	-6.2	32,909	-0.02%
2022/10/03	23	117.28	23	115.48	117.50	0	32,733	0.00%
2022/09/30	48	115.39	35	113.16	117.50	13	33,043	0.04%
2022/09/29	24.2	116.41	20	113.25	113.00	4.2	33,152	0.01%
2022/09/28	4	118.38	3	115.67	115.00	1	33,183	0.00%
2022/09/27	25	122.06	15	122.63	123.50	10	33,283	0.03%
2022/09/26	9.3	120.40	19	119.79	118.00	-9.7	33,442	-0.03%
2022/09/23	14	124.21	15	124.00	123.00	-1	33,728	0.00%
2022/09/22	26.1	124.08	23.3	124.07	124.00	2.8	33,827	0.01%
2022/09/21	10	127.85	11	127.55	127.50	-1	33,785	0.00%
2022/09/20	41	130.57	37	129.38	129.00	4	34,024	0.01%
2022/09/19	10	131.05	9	131.67	131.50	1	34,086	0.00%
2022/09/16	20	132.38	16	131.13	130.00	4	34,195	0.01%
2022/09/15	12	134.33	6	133.92	133.00	6	34,302	0.02%
2022/09/14	19.2	134.65	15.1	135.10	135.50	4.1	34,700	0.01%
2022/09/13	20.1	141.77	20	139.63	139.00	0.1	34,961	0.00%
2022/09/12	28	143.52	26	143.40	142.50	2	35,100	0.01%
2022/09/08	26.3	140.63	27	138.39	139.50	-0.7	36,276	0.00%
2022/09/07	25	134.82	19	134.92	139.00	6	37,968	0.02%
2022/09/06	17.2	140.31	17	139.47	139.00	0.2	38,164	0.00%
2022/09/05	4	140.00	5	140.50	138.00	-1	38,203	0.00%
2022/09/02	10	138.35	12.3	139.84	138.50	-2.3	38,114	-0.01%
2022/09/01	71.3	142.50	48	141.43	138.00	23.3	37,632	0.06%
2022/08/31	22	151.41	17	151.24	151.50	5	36,962	0.01%
2022/08/30	4	152.25	5	152.80	153.00	-1	37,023	0.00%
2022/08/29	20.2	149.33	24	150.83	151.50	-3.9	37,115	-0.01%
2022/08/26	4	157.38	18	157.17	156.50	-14	36,956	-0.04%
2022/08/25	9	155.56	10	155.25	154.50	-1	37,138	0.00%
2022/08/24	35.1	153.22	24.2	154.25	154.50	10.9	37,485	0.03%
2022/08/23	28.1	157.63	27	155.19	154.50	1.1	37,409	0.00%
2022/08/22	25.2	164.16	24.3	164.84	163.50	0.9	37,361	0.00%
2022/08/19	13	162.00	12	162.92	163.50	1	37,206	0.00%
2022/08/18	36.1	155.73	36	157.43	160.00	0.1	37,362	0.00%
2022/08/17	13	162.00	13	159.04	159.00	0	37,299	0.00%
2022/08/16	2.1	162.50	16	161.75	162.50	-13.9	37,334	-0.04%
2022/08/15	41.1	162.83	36.1	164.26	163.50	5	37,170	0.01%
2022/08/12	33	156.88	27.2	156.32	158.00	5.8	36,528	0.02%
2022/08/11	12.2	154.45	23	153.70	152.50	-10.8	36,305	-0.03%
2022/08/10	31	153.66	20	150.90	150.00	11	36,250	0.03%
2022/08/09	52	153.53	33	153.76	154.00	19	36,220	0.05%
2022/08/08	23	148.46	36	149.18	153.00	-13	36,151	-0.04%
2022/08/05	37	151.35	30	151.50	150.50	7	36,140	0.02%
2022/08/04	57.1	146.84	40	146.26	146.00	17.1	35,785	0.05%
2022/08/03	40	147.76	31	147.56	147.50	9	35,343	0.03%
2022/08/02	41.5	148.15	36	148.50	148.00	5.5	35,063	0.02%
2022/08/01	28.2	155.48	27.1	156.20	155.00	1.2	34,607	0.00%
2022/07/29	32.4	158.95	30	158.55	158.50	2.4	34,030	0.01%
2022/07/28	44.9	166.76	6	165.00	162.00	38.9	33,366	0.12%
2022/07/27	40	173.69	41	174.56	179.50	-1	32,397	0.00%
2022/07/26	18.1	170.53	17	170.53	170.00	1.1	31,648	0.00%
2022/07/25	13	177.19	23	175.67	176.00	-10	31,695	-0.03%
2022/07/22	25	177.88	28.1	176.23	177.00	-3.1	32,085	-0.01%
2022/07/21	16.2	175.52	21.1	175.74	177.50	-4.9	32,633	-0.01%
2022/07/20	25	170.10	42.1	169.57	170.50	-17	32,356	-0.05%
2022/07/19	5	165.50	13	165.08	164.00	-8	31,985	-0.03%
2022/07/18	18.4	159.48	23	162.87	163.50	-4.6	31,886	-0.01%
2022/07/15	4	154.26	6	157.33	156.50	-2	31,603	-0.01%
2022/07/14	3	149.21	7	152.71	153.50	-4	31,402	-0.01%
2022/07/13	16.2	157.35	16	153.03	149.50	0.1	31,220	0.00%
2022/07/12	6	150.17	3.1	149.57	148.50	2.9	31,142	0.01%
2022/07/11	10	155.35	7	158.21	153.00	3	31,094	0.01%
2022/07/08	21.2	159.04	23.1	157.91	157.50	-1.9	30,828	-0.01%
2022/07/07	6.1	156.18	12	154.58	156.50	-5.9	30,399	-0.02%
2022/07/06	7	149.01	5.1	152.48	147.50	2	30,012	0.01%
2022/07/05	13	153.77	16.2	153.98	153.50	-3.1	29,996	-0.01%
2022/07/04	13	150.38	6	150.75	149.00	7	29,582	0.02%
2022/07/01	8.4	150.04	26	149.87	146.00	-17.6	29,430	-0.06%
2022/06/30	0	0.00	1	159.00	158.50	-1	29,122	0.00%
2022/06/29	15.1	162.45	15	160.20	162.50	0.1	29,127	0.00%
2022/06/28	13	160.23	11	160.55	161.00	2	29,070	0.01%
2022/06/27	28	167.38	20	167.18	167.50	8	29,029	0.03%
2022/06/24	3	162.00	3.1	159.53	160.50	-0.1	28,920	0.00%
2022/06/23	22	158.91	26	160.17	159.00	-4	28,778	-0.01%
2022/06/22	27	162.57	16	161.56	158.00	11	28,839	0.04%
2022/06/21	22	166.70	31	164.68	169.50	-9	28,464	-0.03%
2022/06/20	43.1	163.04	47	163.22	157.50	-4	28,086	-0.01%
2022/06/17	38.1	163.82	36.1	161.80	166.00	2.1	27,775	0.01%
2022/06/16	61	178.33	50.4	174.30	165.50	10.6	26,598	0.04%
2022/06/15	50.5	190.19	24	187.23	183.00	26.5	24,896	0.11%
2022/06/14	13.1	200.38	16	198.65	201.50	-2.8	24,619	-0.01%
2022/06/13	18.2	200.79	16	199.88	200.00	2.2	24,809	0.01%
2022/06/10	12	204.79	15.5	205.13	206.50	-3.4	25,100	-0.01%
2022/06/09	13	208.04	6	207.33	206.50	7	25,540	0.03%
2022/06/08	3.1	203.81	3	203.67	204.50	0.1	25,585	0.00%
2022/06/07	19.7	202.65	10	200.50	200.00	9.7	25,898	0.04%
2022/06/06	3.2	204.91	7	204.36	203.50	-3.8	26,165	-0.01%
2022/06/02	27.1	204.42	17	203.18	203.50	10.1	26,590	0.04%
2022/06/01	29.1	207.24	23	205.85	205.50	6.1	26,890	0.02%
2022/05/31	34	213.76	26	215.13	215.50	8	26,755	0.03%
2022/05/30	18.1	211.53	23.3	212.59	213.00	-5.2	26,804	-0.02%
2022/05/27	15	203.93	14	203.82	201.50	1	26,707	0.00%
2022/05/26	40.2	206.47	15	204.43	201.50	25.2	27,153	0.09%
2022/05/25	24	206.71	27	209.22	213.00	-3	27,629	-0.01%
2022/05/24	37.2	210.27	20	206.65	204.00	17.2	28,654	0.06%
2022/05/23	3	217.00	9	217.44	216.00	-6	28,816	-0.02%
2022/05/20	7	219.64	8.1	218.44	217.00	-1.1	29,177	0.00%
2022/05/19	16	218.16	14	218.18	219.00	2	29,942	0.01%
2022/05/18	24	223.60	23.1	224.36	222.50	0.9	30,060	0.00%
2022/05/17	16	217.03	18	218.94	219.50	-2	30,272	-0.01%
2022/05/16	27	219.09	30	217.40	214.50	-3	30,309	-0.01%
2022/05/13	21	213.50	43	213.70	215.00	-22	30,139	-0.07%
2022/05/12	20	211.90	23	213.02	208.50	-3	30,285	-0.01%
2022/05/11	25	214.32	20	212.00	212.00	5	30,484	0.02%
2022/05/10	31	208.48	30.5	209.23	216.50	0.5	30,940	0.00%
2022/05/09	36	211.90	40	212.34	211.00	-4	30,922	-0.01%
2022/05/06	20.5	210.32	26	209.63	208.00	-5.5	30,785	-0.02%
2022/05/05	31	223.24	42.5	223.08	218.00	-11.5	30,673	-0.04%
2022/05/04	26	216.54	38.1	217.70	217.50	-12.1	30,545	-0.04%
2022/05/03	23	214.17	22	213.32	213.50	1	30,705	0.00%
2022/04/29	31	211.31	28	212.32	213.00	3	31,125	0.01%
2022/04/28	46.4	210.85	36	208.89	205.50	10.4	30,759	0.03%
2022/04/27	38.6	202.07	42.1	207.30	216.50	-3.5	30,313	-0.01%
2022/04/26	26	200.67	11.1	199.52	199.50	14.9	29,572	0.05%
2022/04/25	12.5	201.39	28	201.80	202.00	-15.6	29,559	-0.05%
2022/04/22	16.3	210.74	14	211.07	210.00	2.3	29,503	0.01%
2022/04/21	17	218.79	17	218.76	220.00	0	29,467	0.00%
2022/04/20	9	218.78	7.1	218.87	220.00	1.9	29,621	0.01%
2022/04/19	6	211.50	4	210.50	210.50	2	29,648	0.01%
2022/04/18	9	207.17	10	205.30	206.50	-1	29,942	0.00%
2022/04/15	15.5	208.04	1	211.00	205.00	14.5	30,175	0.05%
2022/04/14	6	218.92	4	219.25	217.50	2	30,373	0.01%
2022/04/13	4.2	215.38	5	217.90	216.50	-0.8	30,535	0.00%
2022/04/12	24	217.67	25	215.18	215.00	-1	30,631	0.00%
2022/04/11	29.3	216.06	19	214.92	213.50	10.3	30,835	0.03%
2022/04/08	5	230.00	4	228.75	231.00	1	30,643	0.00%
2022/04/07	14.2	232.81	10	229.70	227.00	4.2	30,609	0.01%
2022/04/06	15.4	232.79	1	231.00	230.50	14.4	30,340	0.05%
2022/04/01	8	243.00	11	243.91	243.50	-3	30,397	-0.01%
2022/03/31	6	248.17	3	246.52	249.00	3	30,462	0.01%
2022/03/30	7	249.07	12	248.71	248.50	-5	31,026	-0.02%
2022/03/29	16	243.06	8.1	244.61	244.00	8	30,997	0.03%
2022/03/28	3	240.34	14.1	240.51	241.00	-11	30,908	-0.04%
2022/03/25	19	241.95	16.5	243.52	246.00	2.5	30,920	0.01%
2022/03/24	7	238.36	17	237.18	238.50	-10	31,276	-0.03%
2022/03/23	4	238.50	12.1	238.34	239.00	-8.1	31,287	-0.03%
2022/03/22	16	227.88	10.5	231.21	232.00	5.5	31,155	0.02%
2022/03/21	22.6	224.74	12	226.25	226.00	10.6	31,103	0.03%
2022/03/18	6	219.08	6	220.75	219.50	0	31,121	0.00%
2022/03/17	17.1	222.46	27.1	224.50	225.50	-10	31,208	-0.03%
2022/03/16	27	215.87	25	213.96	212.50	2	31,179	0.01%
2022/03/15	11.1	218.03	15	220.13	217.50	-4	31,113	-0.01%
2022/03/14	38.1	229.18	32	226.41	225.00	6.1	31,009	0.02%
2022/03/11	14.1	236.85	15	236.03	235.50	-0.9	30,728	0.00%
2022/03/10	25	238.50	14	238.86	241.00	11	30,780	0.04%
2022/03/09	39.3	223.57	26	223.04	227.00	13.3	30,999	0.04%
2022/03/08	45.4	224.23	27	222.24	216.00	18.4	30,961	0.06%
2022/03/07	37.1	231.03	19	223.61	222.00	18.1	31,407	0.06%
2022/03/04	11	247.00	42	247.07	245.00	-31	31,477	-0.10%
2022/03/03	14	249.61	17	248.65	246.00	-3	31,984	-0.01%
2022/03/02	12	246.75	20	246.73	250.00	-8	32,633	-0.02%
2022/03/01	64.2	252.59	52.3	247.98	246.50	11.9	32,721	0.04%
2022/02/25	44.6	255.99	43.2	258.55	254.00	1.4	32,163	0.00%
2022/02/24	40	244.35	44	246.11	243.00	-4	31,324	-0.01%
2022/02/23	15	236.43	8	236.19	240.50	7	30,098	0.02%
2022/02/21	15.2	241.82	12	238.00	237.50	3.2	29,981	0.01%
2022/02/18	44	241.55	51.1	241.41	242.00	-7.1	29,739	-0.02%
2022/02/17	8	234.56	18	234.19	234.50	-10	29,288	-0.03%
2022/02/16	14	232.86	15.2	233.39	233.50	-1.2	29,726	0.00%
2022/02/15	13	223.77	12	224.75	222.50	1	29,955	0.00%
2022/02/14	4	217.00	7	217.43	217.50	-3	30,312	-0.01%
2022/02/11	6.1	222.25	8.8	222.27	222.00	-2.7	30,787	-0.01%
2022/02/10	10	221.30	7	217.07	217.50	3	31,135	0.01%
2022/02/09	21	216.36	15.1	215.26	221.50	5.9	31,084	0.02%
2022/02/08	10	204.40	13	206.00	205.50	-3	31,235	-0.01%
2022/02/07	4	200.00	3	206.00	203.00	1	31,609	0.00%
2022/01/26	5	201.90	14	201.50	200.00	-9	32,474	-0.03%
2022/01/25	6.3	201.28	1	203.50	200.50	5.3	33,702	0.02%
2022/01/24	18.2	205.53	20.4	202.70	207.00	-2.1	34,432	-0.01%
2022/01/21	24.3	210.10	30	206.60	201.00	-5.7	35,464	-0.02%
2022/01/20	2	216.25	4	216.50	222.00	-2	36,943	-0.01%
2022/01/19	12.5	215.96	10	214.75	215.50	2.5	37,518	0.01%
2022/01/18	9.8	223.45	11.3	224.49	222.00	-1.5	38,503	0.00%
2022/01/17	16	223.50	9.1	222.94	221.50	6.9	39,119	0.02%
2022/01/14	3.2	216.06	8	215.63	220.00	-4.8	39,465	-0.01%
2022/01/13	4	217.88	4	217.50	218.00	0	39,962	0.00%
2022/01/12	11.2	215.77	10.2	215.15	216.00	1	41,611	0.00%
2022/01/11	3	208.33	3	209.83	208.50	0	42,418	0.00%
2022/01/10	16.2	211.28	7	210.79	209.50	9.2	42,602	0.02%
2022/01/07	10.1	220.26	23	216.43	217.50	-12.9	42,644	-0.03%
2022/01/06	21.5	223.69	1	224.50	221.00	20.5	42,499	0.05%
2022/01/05	6.1	232.60	2	236.50	230.00	4.1	42,443	0.01%
2022/01/04	9.2	233.68	13	235.73	237.00	-3.8	42,333	-0.01%
2022/01/03	22	235.64	21	237.52	231.00	1	42,224	0.00%
2021/12/30	9	231.50	1	232.50	231.00	8	42,145	0.02%
2021/12/29	19.1	235.11	4	233.52	233.00	15	42,103	0.04%
2021/12/28	10.1	237.55	33	239.02	239.00	-23	42,363	-0.05%
2021/12/27	35.1	241.83	15	239.27	236.00	20.1	42,571	0.05%
2021/12/24	16	239.56	16	238.38	239.00	0	42,333	0.00%
2021/12/23	65	236.52	63.3	236.76	240.00	1.7	42,380	0.00%
2021/12/22	25	226.24	31.3	227.11	227.50	-6.3	41,890	-0.02%
2021/12/21	9	218.39	11.1	219.92	222.50	-2.1	41,888	-0.01%
2021/12/20	36.1	219.37	29	221.05	218.00	7.1	42,008	0.02%
2021/12/17	22.2	221.72	25	226.66	222.00	-2.9	41,913	-0.01%
2021/12/16	11	222.68	11	224.00	225.00	0	41,271	0.00%
2021/12/15	9.2	220.14	10	220.85	221.50	-0.8	41,202	0.00%
2021/12/14	9	217.39	26	216.29	216.00	-17	41,149	-0.04%
2021/12/13	14	223.57	3	223.65	220.50	11	41,250	0.03%
2021/12/10	10	219.60	24	222.63	224.50	-14	41,011	-0.03%
2021/12/09	14	221.64	9	223.72	218.00	5	40,704	0.01%
2021/12/08	15	222.47	18.2	222.66	221.00	-3.2	40,307	-0.01%
2021/12/07	31.1	219.72	30	222.38	216.50	1.1	40,093	0.00%
2021/12/06	11	218.09	8	217.81	219.00	3	39,898	0.01%
2021/12/03	20.4	215.17	5.5	216.68	217.50	14.9	40,230	0.04%
2021/12/02	39.9	217.83	37	220.34	213.00	2.9	40,435	0.01%
2021/12/01	33.1	222.96	23	223.00	223.50	10.1	40,183	0.03%
2021/11/30	56	224.35	46	224.38	228.00	10	40,365	0.02%
2021/11/29	14	207.29	23	209.59	213.00	-9	39,603	-0.02%
2021/11/26	20.1	207.43	16	207.19	207.50	4.1	39,141	0.01%
2021/11/25	14	205.32	43.2	205.86	210.50	-29.2	38,392	-0.08%
2021/11/24	25	200.68	13.5	200.08	198.50	11.5	37,769	0.03%
2021/11/23	13	197.65	18	195.94	197.00	-5	37,719	-0.01%
2021/11/22	8.1	191.15	9	195.17	196.00	-0.9	37,712	0.00%
2021/11/19	15	195.77	9	195.67	195.50	6	37,944	0.02%
2021/11/18	7.2	193.25	7	192.57	192.50	0.2	37,931	0.00%
2021/11/17	13	195.12	7	195.79	198.00	6	37,752	0.02%
2021/11/16	23.2	195.55	17	194.76	195.00	6.2	37,770	0.02%
2021/11/15	27	200.59	28	199.72	196.00	-1	37,550	0.00%
2021/11/12	18	198.78	20.4	201.12	202.00	-2.4	37,218	-0.01%
2021/11/11	17.3	196.75	14	196.68	195.00	3.3	36,710	0.01%
2021/11/10	9	196.90	33.2	197.56	199.50	-24.2	36,293	-0.07%
2021/11/09	41	195.00	30	196.47	192.50	11	36,056	0.03%
2021/11/08	13	189.38	11	189.50	190.00	2	35,453	0.01%
2021/11/05	22	189.64	45.2	192.65	195.00	-23.2	35,339	-0.07%
2021/11/04	22	191.71	61	190.84	190.00	-39	34,840	-0.11%
2021/11/03	117.8	187.05	52.2	187.19	187.50	65.6	34,226	0.19%	大買/
2021/11/02	50	194.68	55	196.05	196.00	-5	33,303	-0.02%
2021/11/01	23	194.26	37.4	193.44	189.00	-14.4	32,188	-0.04%
2021/10/29	80	184.23	114.2	183.10	190.00	-34.1	31,402	-0.11%	大賣/
2021/10/28	90.2	177.21	70.3	177.47	178.50	19.9	30,448	0.07%
2021/10/27	2	169.00	19.3	170.65	171.50	-17.3	28,531	-0.06%
2021/10/26	30	154.65	28.6	155.40	156.00	1.4	28,742	0.00%
2021/10/25	21.5	147.75	29.5	147.27	150.50	-8.1	29,124	-0.03%
2021/10/22	29	144.66	26	145.62	143.50	3	29,002	0.01%
2021/10/21	30.2	145.06	10	143.35	142.00	20.2	28,860	0.07%
2021/10/20	79	144.92	84	145.47	145.50	-5	28,646	-0.02%
2021/10/19	23	136.87	49.3	139.00	141.50	-26.3	27,469	-0.10%
2021/10/18	16	129.50	21	129.29	129.00	-5	27,003	-0.02%
2021/10/15	29	124.79	55.2	124.54	126.00	-26.2	27,093	-0.10%
2021/10/14	14	116.96	12	117.88	117.00	2	26,922	0.01%
2021/10/13	67.1	120.28	15	117.83	116.00	52.1	26,806	0.19%
2021/10/12	7.4	125.03	6	125.42	124.00	1.4	26,618	0.01%
2021/10/08	3	129.67	4.1	128.89	130.00	-1.1	26,985	0.00%
2021/10/07	8	124.88	8	126.00	126.50	0	27,350	0.00%
2021/10/06	4.1	122.50	10	123.60	121.50	-5.9	27,579	-0.02%
2021/10/05	7	123.29	26	122.87	125.50	-19	28,182	-0.07%
2021/10/04	20	124.48	14	126.43	122.50	6	28,552	0.02%
2021/10/01	29.1	128.29	7	128.14	127.50	22.1	29,957	0.07%
2021/09/30	21	130.83	3	131.01	132.00	18	30,758	0.06%
2021/09/29	21.3	131.49	14	130.86	131.00	7.3	30,847	0.02%
2021/09/28	17	132.35	4	134.25	137.00	13	31,223	0.04%
2021/09/27	17.2	138.80	17	139.38	138.00	0.2	31,120	0.00%
2021/09/24	7	143.79	6	143.67	143.00	1	31,299	0.00%
2021/09/23	7	143.93	7.1	144.42	142.00	-0.1	31,283	0.00%
2021/09/22	7	141.72	1	141.00	141.00	6	31,298	0.02%
2021/09/17	20	146.25	15	144.97	147.50	5	31,413	0.02%
2021/09/16	4.2	145.74	1	147.00	145.50	3.2	31,702	0.01%
2021/09/15	4.5	142.11	4	142.63	141.50	0.5	32,148	0.00%
2021/09/14	1.5	144.67	2	142.75	142.50	-0.5	32,906	0.00%
2021/09/13	5.3	144.00	13	143.73	144.50	-7.7	34,201	-0.02%
2021/09/10	4	144.13	6	143.83	145.50	-2	34,822	-0.01%
2021/09/09	17	143.47	4	143.13	144.00	13	35,693	0.04%
2021/09/08	13	142.12	9	141.50	143.00	4	36,309	0.01%
2021/09/07	22	152.38	36	148.67	148.50	-14	36,278	-0.04%
2021/09/06	33	155.97	18.3	154.47	154.50	14.8	36,028	0.04%
2021/09/03	22	151.02	33.3	151.89	155.00	-11.3	36,071	-0.03%
2021/09/02	13	148.31	5	149.70	147.50	8	36,138	0.02%
2021/09/01	8	149.50	9	149.28	148.50	-1	36,936	0.00%
2021/08/31	12.1	147.04	13	146.81	147.50	-1	38,702	0.00%
2021/08/30	15	147.10	29	147.48	148.00	-14	40,199	-0.03%
2021/08/27	11	144.09	11.1	144.36	144.50	-0.1	40,642	0.00%
2021/08/26	6	140.75	1	144.00	139.50	5	41,119	0.01%
2021/08/25	9	142.17	35	143.71	142.50	-26	41,272	-0.06%
2021/08/24	4	139.63	10	139.00	136.50	-6	41,305	-0.01%
2021/08/23	11	137.91	8	138.19	138.00	3	41,850	0.01%
2021/08/20	24	132.73	20	132.98	134.00	4	41,914	0.01%
2021/08/19	13	132.15	4	133.50	131.00	9	41,943	0.02%
2021/08/18	11	132.14	35	133.01	138.00	-24	41,982	-0.06%
2021/08/17	27.1	132.27	14	130.43	128.50	13.1	42,183	0.03%
2021/08/16	11	134.86	13	133.27	136.50	-2	42,389	0.00%
2021/08/13	21	135.74	5	135.90	135.00	16	42,727	0.04%
2021/08/12	7	140.64	8	141.38	142.00	-1	42,740	0.00%
2021/08/11	8	139.81	17	136.68	138.50	-9	42,965	-0.02%
2021/08/10	15.2	140.84	6	142.08	141.00	9.2	43,419	0.02%
2021/08/09	15	146.00	1	147.50	145.00	14	43,941	0.03%
2021/08/06	4	146.25	5.3	145.78	146.00	-1.3	44,561	0.00%
2021/08/05	4	150.25	13	150.27	148.50	-9	44,987	-0.02%
2021/08/04	12.1	148.13	7	146.93	147.00	5.1	45,362	0.01%
2021/08/03	19.1	147.48	23	148.09	150.00	-3.9	45,466	-0.01%
2021/08/02	13.1	146.31	15.5	145.58	145.50	-2.4	45,164	-0.01%
2021/07/30	50.6	148.55	26	146.85	146.00	24.6	45,517	0.05%
2021/07/29	7	149.64	32.6	149.98	151.50	-25.6	45,311	-0.06%
2021/07/28	38	131.91	36	134.93	138.00	2	44,177	0.00%
2021/07/27	29	142.31	30	141.48	142.00	-1	44,252	0.00%
2021/07/26	17	142.53	35	143.83	146.00	-18	44,447	-0.04%
2021/07/23	36	142.22	36	144.11	139.50	0	45,863	0.00%
2021/07/22	21	144.67	27.4	144.60	146.50	-6.4	45,892	-0.01%
2021/07/21	29	142.60	22	139.61	137.50	7	45,871	0.02%
2021/07/20	7.2	141.43	29.5	141.29	141.50	-22.3	46,677	-0.05%
2021/07/19	3	142.83	3	142.17	142.00	0	46,741	0.00%
2021/07/16	5.3	142.43	9	143.00	143.50	-3.7	46,909	-0.01%
2021/07/15	7	143.43	15	143.97	143.50	-8	46,916	-0.02%
2021/07/14	35	141.84	32.5	141.65	143.00	2.5	46,657	0.01%
2021/07/13	16.4	140.75	38.8	140.62	136.00	-22.3	46,685	-0.05%
2021/07/12	48	143.79	41	141.76	140.50	7	46,350	0.02%
2021/07/09	28	142.21	34.3	142.70	142.50	-6.3	45,699	-0.01%
2021/07/08	67.5	143.90	52.4	143.90	141.00	15.2	45,170	0.03%
2021/07/07	30.1	136.99	28	136.98	137.00	2.1	43,617	0.00%
2021/07/06	17.3	133.53	16	133.47	132.50	1.3	42,823	0.00%
2021/07/05	49.5	130.74	39	131.91	132.00	10.5	42,622	0.02%
2021/07/02	10	127.10	12	127.58	126.50	-2	42,212	0.00%
2021/07/01	20.5	123.69	20	122.60	123.50	0.5	42,277	0.00%
2021/06/30	2.1	128.48	8	128.75	129.00	-5.9	42,027	-0.01%
2021/06/29	3	129.83	4	128.75	127.50	-1	42,316	0.00%
2021/06/28	8	128.31	12	126.92	129.00	-4	42,459	-0.01%
2021/06/25	18.2	128.81	18	128.25	127.50	0.2	43,049	0.00%
2021/06/24	45	132.68	25	131.52	131.00	20	42,902	0.05%
2021/06/23	52	136.66	26	133.40	132.00	26	42,736	0.06%
2021/06/22	33	135.18	52	135.27	134.50	-19	42,414	-0.04%
2021/06/21	66	131.94	41	132.11	131.00	25	41,300	0.06%
2021/06/18	32	135.56	38	136.13	130.00	-6	40,949	-0.01%
2021/06/17	22	131.07	32	130.53	134.00	-10	40,204	-0.02%
2021/06/16	26	127.94	22	129.36	126.00	4	39,790	0.01%
2021/06/15	17	127.03	33	127.74	127.00	-16	39,540	-0.04%
2021/06/11	27	126.24	13	125.81	124.50	14	39,293	0.04%
2021/06/10	24	127.83	26	127.27	129.00	-2	38,866	-0.01%
2021/06/09	25	127.48	28	129.02	127.00	-3	38,364	-0.01%
2021/06/08	74	129.15	71	129.25	125.50	3	37,625	0.01%
2021/06/07	51	122.05	53	121.90	127.50	-2	35,915	-0.01%
2021/06/04	24	118.23	26	118.15	117.50	-2	34,528	-0.01%
2021/06/03	20	115.63	53	117.76	121.50	-33	34,260	-0.10%
2021/06/02	22	111.89	17	111.15	110.50	5	33,571	0.01%
2021/06/01	24	113.85	27	113.02	113.00	-3	33,590	-0.01%
2021/05/31	16	109.28	21	110.69	112.50	-5	33,698	-0.01%
2021/05/28	21	103.64	21	103.90	104.50	0	33,554	0.00%
2021/05/27	16	100.50	4	101.75	101.00	12	33,888	0.04%
2021/05/26	3	104.17	5	104.00	103.00	-2	34,331	-0.01%
2021/05/25	11	105.36	41	107.17	105.50	-30	35,061	-0.09%
2021/05/24	9	101.17	16.4	101.93	103.50	-7.4	36,108	-0.02%
2021/05/21	54	98.17	66	99.10	100.50	-12	37,302	-0.03%
2021/05/20	18	97.56	9	96.44	94.60	9	37,401	0.02%
2021/05/19	16	99.07	18	98.22	98.10	-2	37,295	-0.01%
2021/05/18	15	97.26	18	98.64	99.70	-3	37,232	-0.01%
2021/05/17	51	94.99	38	94.16	93.10	13	37,215	0.03%
2021/05/14	40	98.21	39	97.63	95.00	1	37,677	0.00%
2021/05/13	10	93.26	41	92.47	94.60	-31	38,375	-0.08%
2021/05/12	22	92.74	29	91.38	91.20	-7	38,151	-0.02%
2021/05/11	23	97.26	9.3	97.09	96.40	13.7	37,916	0.04%
2021/05/10	9	105.83	26	101.67	101.50	-17	37,896	-0.04%
2021/05/07	9	107.00	14	107.43	106.50	-5	37,982	-0.01%
2021/05/06	33	104.95	16	105.50	106.50	17	37,971	0.04%
2021/05/05	28	101.25	6	102.25	99.00	22	37,700	0.06%
2021/05/04	30	104.55	25.2	101.12	104.50	4.8	37,873	0.01%
2021/05/03	18	111.78	16	112.13	109.50	2	37,914	0.01%
2021/04/29	63	116.70	64.1	115.51	115.00	-1.1	38,351	0.00%
2021/04/28	2	110.75	39	110.22	112.50	-37	36,899	-0.10%
2021/04/27	27	102.28	26.1	102.23	102.50	0.9	36,684	0.00%
2021/04/26	32	96.72	63.3	98.67	99.80	-31.3	36,282	-0.09%
2021/04/23	9	93.04	53	93.61	94.20	-44	35,756	-0.12%
2021/04/22	15	92.12	24.6	91.97	90.80	-9.6	36,308	-0.03%
2021/04/21	9	93.14	7	93.63	92.60	2	36,378	0.01%
2021/04/20	7	92.91	8	93.28	93.30	-1	37,309	0.00%
2021/04/19	7	93.11	42	92.98	93.20	-35	38,595	-0.09%
2021/04/16	4	89.68	22	89.94	90.10	-18	38,726	-0.05%
2021/04/15	22	87.63	7	88.03	87.90	15	39,070	0.04%
2021/04/14	23.4	87.07	13	86.32	87.50	10.4	39,642	0.03%
2021/04/13	12	88.71	6.5	89.63	88.00	5.5	41,201	0.01%
2021/04/12	29	90.40	14	90.94	89.60	15	42,270	0.04%
2021/04/09	8	92.03	5	92.70	91.70	3	43,353	0.01%
2021/04/08	4	92.35	13	92.06	92.90	-9	43,479	-0.02%
2021/04/07	15	92.20	16.4	91.92	91.40	-1.4	43,664	0.00%
2021/04/06	7	92.69	34	92.86	93.10	-27	43,839	-0.06%
2021/04/01	33	92.50	37	92.64	91.60	-4	43,770	-0.01%
2021/03/31	19	91.76	18	91.76	91.50	1	43,520	0.00%
2021/03/30	20	91.46	29	92.16	91.20	-9	43,491	-0.02%
2021/03/29	12.1	90.69	8	89.98	89.80	4.1	43,283	0.01%
2021/03/26	13	87.92	44	89.50	89.90	-31	43,297	-0.07%
2021/03/25	41.1	87.11	2	86.85	85.90	39.1	43,389	0.09%
2021/03/24	11	88.46	2	88.20	87.90	9	43,405	0.02%
2021/03/23	20	89.51	6	89.12	88.00	14	44,490	0.03%
2021/03/22	7.1	87.82	1	88.00	87.70	6.1	45,900	0.01%
2021/03/19	35.3	89.47	3	89.33	89.00	32.3	46,716	0.07%
2021/03/18	3	92.70	13	92.98	92.10	-10	46,643	-0.02%
2021/03/17	0	91.40	7	91.46	90.90	-7	47,115	-0.01%
2021/03/16	5	90.92	1	91.40	90.70	4	47,263	0.01%
2021/03/15	12	90.53	8	90.48	90.60	4	47,636	0.01%
2021/03/12	19	91.73	4	92.07	91.50	15	47,867	0.03%
2021/03/11	5	90.66	23	91.95	92.90	-18	47,966	-0.04%
2021/03/10	24	88.38	19	88.62	88.70	5	48,491	0.01%
2021/03/09	26.1	87.87	7	87.21	86.60	19.1	48,790	0.04%
2021/03/08	25	91.67	20	91.17	90.20	5	48,940	0.01%
2021/03/05	13	91.69	11	91.94	91.20	2	50,104	0.00%
2021/03/04	27	92.09	22	92.48	92.70	5	52,442	0.01%
2021/03/03	22.2	91.71	12.1	91.34	91.80	10.2	53,757	0.02%
2021/03/02	41.1	97.19	33	95.63	94.30	8.1	55,577	0.01%
2021/02/26	16	96.50	37.2	96.84	97.50	-21.2	56,057	-0.04%
2021/02/25	36.6	97.53	17	97.35	95.60	19.6	56,942	0.03%
2021/02/24	91.1	99.85	64	100.30	97.00	27.1	57,015	0.05%
2021/02/23	25	100.24	69.3	99.44	99.60	-44.3	55,581	-0.08%
2021/02/22	33	95.09	36	95.21	95.40	-3	54,311	-0.01%
2021/02/19	11	92.15	4	91.83	91.60	7	53,977	0.01%
2021/02/18	7	91.64	4	91.38	91.60	3	54,251	0.01%
2021/02/17	54	91.46	36.4	91.50	91.60	17.6	54,421	0.03%
2021/02/05	30.2	87.07	52.1	85.70	89.70	-21.9	54,179	-0.04%
2021/02/04	49.2	84.41	52	84.40	84.10	-2.9	53,694	-0.01%
2021/02/03	22	87.22	5	86.52	86.30	17	53,575	0.03%
2021/02/02	18	87.44	23	88.69	88.70	-5	54,535	-0.01%
2021/02/01	26.1	86.12	9	86.19	85.80	17.1	54,538	0.03%
2021/01/29	12	88.43	13	87.35	86.50	-1	55,129	0.00%
2021/01/28	39.1	88.88	15	88.20	88.10	24.1	55,493	0.04%
2021/01/27	23	93.00	8	92.63	92.60	15	55,971	0.03%
2021/01/26	30	96.14	30	94.86	94.00	0	56,395	0.00%
2021/01/25	40	97.33	22	98.28	95.70	18	57,058	0.03%
2021/01/22	31	99.24	92	98.82	101.00	-61	57,884	-0.11%
2021/01/21	7.1	94.40	20	94.95	95.60	-13	59,732	-0.02%
2021/01/20	24.1	94.15	21	95.54	92.40	3.1	61,407	0.00%
2021/01/19	8	95.95	35	96.71	96.40	-27	61,789	-0.04%
2021/01/18	62	96.36	28	95.73	95.00	34	61,976	0.05%
2021/01/15	31	98.88	40	98.94	100.00	-9	61,555	-0.01%
2021/01/14	17.1	97.29	22	98.18	96.70	-4.9	61,284	-0.01%
2021/01/13	88	100.21	62	98.97	97.60	26	61,781	0.04%
2021/01/12	45.1	97.83	75	97.52	99.40	-29.9	61,431	-0.05%
2021/01/11	10	93.20	53	92.37	94.90	-43	60,811	-0.07%
2021/01/08	38	90.22	24	90.08	90.20	14	61,011	0.02%
2021/01/07	28	92.54	32	92.69	92.10	-4	61,312	-0.01%
2021/01/06	59	94.64	57	95.35	91.10	2	61,376	0.00%
2021/01/05	34	91.79	64	91.97	94.30	-30	60,159	-0.05%
2021/01/04	52	90.02	70	90.74	90.50	-18	60,302	-0.03%
2020/12/31	15	87.37	38	87.93	87.40	-23	60,960	-0.04%
2020/12/30	34	86.99	27.6	87.17	86.90	6.4	61,035	0.01%
2020/12/29	51	86.52	56	85.83	85.70	-5	61,404	-0.01%
2020/12/28	6	84.58	32	85.24	85.30	-26	61,824	-0.04%
2020/12/25	17	84.40	43	84.80	84.00	-26	62,192	-0.04%
2020/12/24	13	84.99	21	84.97	84.50	-8	63,048	-0.01%
2020/12/23	27	83.76	41	85.81	86.20	-14	63,601	-0.02%
2020/12/22	24	83.23	32	83.35	82.10	-8	63,628	-0.01%
2020/12/21	24	83.07	20	83.65	84.40	4	63,914	0.01%
2020/12/18	33	86.51	28	86.18	85.60	5	63,587	0.01%
2020/12/17	36	88.05	49	87.79	86.00	-13	63,837	-0.02%
2020/12/16	56	87.83	40.9	87.39	86.70	15.2	63,035	0.02%
2020/12/15	41.1	84.67	65	85.06	85.80	-23.9	61,831	-0.04%
2020/12/14	17.2	82.91	11	83.60	83.80	6.2	61,512	0.01%
2020/12/11	27	82.24	31	83.54	81.60	-4	61,773	-0.01%
2020/12/10	19	82.24	14.1	82.40	82.20	5	62,338	0.01%
2020/12/09	21	83.93	7	84.73	83.20	14	62,771	0.02%
2020/12/08	54	83.61	55.1	84.12	84.50	-1.1	62,827	0.00%
2020/12/07	10	82.12	10	82.32	82.00	0	62,863	0.00%
2020/12/04	69	81.48	10	81.94	81.30	59	62,840	0.09%
2020/12/03	29	84.08	10	84.41	83.70	19	62,580	0.03%
2020/12/02	18	85.59	26	85.45	85.20	-8	63,063	-0.01%
2020/12/01	58	86.24	55	85.35	84.70	3	63,151	0.00%
2020/11/30	38	92.08	31	92.12	89.90	7	62,581	0.01%
2020/11/27	85	90.35	86	90.89	90.40	-1	60,742	0.00%
2020/11/26	31	87.73	80.3	87.34	89.60	-49.3	60,438	-0.08%
2020/11/25	23	83.24	37.4	83.13	83.10	-14.4	58,650	-0.02%
2020/11/24	45	82.44	60.5	82.00	82.00	-15.5	58,605	-0.03%
2020/11/23	28	78.17	84	78.52	78.70	-56	57,910	-0.10%
2020/11/20	13	75.38	17	75.38	75.70	-4	57,502	-0.01%
2020/11/19	22	75.70	24	75.34	74.90	-2	58,172	0.00%
2020/11/18	15	75.22	19	75.02	75.50	-4	59,352	-0.01%
2020/11/17	24	75.48	45	75.16	74.60	-21	61,134	-0.03%
2020/11/16	16	74.55	20.1	74.42	74.60	-4.1	62,521	-0.01%
2020/11/13	26	72.95	14.2	73.00	74.10	11.8	63,706	0.02%
2020/11/12	42	73.97	57	73.64	72.60	-15	64,521	-0.02%
2020/11/11	47	73.64	43	73.84	74.30	4	65,185	0.01%
2020/11/10	42	71.00	85.2	71.53	71.50	-43.2	66,517	-0.06%
2020/11/09	21	69.96	8	69.46	69.50	13	69,019	0.02%
2020/11/06	34	69.48	40	70.24	68.80	-6	71,463	-0.01%
2020/11/05	32	68.72	32	68.87	68.80	0	72,740	0.00%
2020/11/04	42	67.52	44	67.97	68.80	-2	72,944	0.00%
2020/11/03	78	66.18	26	66.78	66.30	52	72,802	0.07%
2020/11/02	47	66.80	46	65.84	65.20	1	73,546	0.00%
2020/10/30	114	68.92	86	68.48	68.20	28	74,091	0.04%	大買/
2020/10/29	117	68.62	65	68.76	67.90	52	73,573	0.07%	大買/
2020/10/28	85	76.45	36	76.77	74.90	49	71,088	0.07%
2020/10/27	129	83.13	58	82.18	81.60	71	70,088	0.10%	大買/
2020/10/26	66	84.44	53	85.26	85.40	13	70,887	0.02%
2020/10/23	69	86.15	41	85.58	85.10	28	71,376	0.04%
2020/10/22	45	85.24	52	86.96	87.30	-7	72,429	-0.01%
2020/10/21	77	87.48	58	86.24	86.40	19	72,400	0.03%
2020/10/20	69	85.83	77.1	85.93	88.00	-8.1	71,906	-0.01%
2020/10/19	52	86.15	33	86.13	85.50	19	71,528	0.03%
2020/10/16	26	86.37	28	86.10	83.70	-2	71,336	0.00%
2020/10/15	52	86.24	48	86.25	85.50	4	71,712	0.01%
2020/10/14	45	85.71	55	86.45	85.60	-10	71,470	-0.01%
2020/10/13	35	84.51	32	84.18	85.50	3	71,194	0.00%
2020/10/12	45	85.77	50	85.54	85.20	-5	70,769	-0.01%
2020/10/08	91	83.18	133	83.41	84.80	-42	69,865	-0.06%	大賣/
2020/10/07	40	78.61	75	78.72	79.00	-35	68,398	-0.05%
2020/10/06	8	78.38	7	78.03	77.70	1	68,258	0.00%
2020/10/05	40	76.85	91	77.25	78.20	-51	67,908	-0.08%
2020/09/30	41	73.91	13	74.38	74.40	28	67,513	0.04%
2020/09/29	49	75.80	22	76.22	74.10	27	67,447	0.04%
2020/09/28	32	76.12	41	76.90	77.50	-9	67,495	-0.01%
2020/09/25	22	73.33	22.1	73.29	72.50	-0.1	68,043	0.00%
2020/09/24	19.2	75.11	8	74.33	73.80	11.2	68,601	0.02%
2020/09/23	10.3	78.09	6	77.98	77.30	4.3	68,536	0.01%
2020/09/22	10	77.24	32	77.48	77.40	-22	69,533	-0.03%
2020/09/21	4.6	78.43	19	78.59	78.90	-14.4	70,822	-0.02%
2020/09/18	24	79.02	13	78.82	78.20	11	70,780	0.02%
2020/09/17	30	78.93	38	79.15	80.20	-8	71,756	-0.01%
2020/09/16	32.2	77.73	59	78.05	77.90	-26.8	71,586	-0.04%
2020/09/15	51	77.44	36	78.04	76.30	15	71,361	0.02%
2020/09/14	25	75.32	20	74.32	76.00	5	70,461	0.01%
2020/09/11	21	71.40	21	72.25	72.30	0	70,578	0.00%
2020/09/10	55	72.93	22	72.55	72.90	33	70,539	0.05%
2020/09/09	18	72.98	11	73.15	73.90	7	70,631	0.01%
2020/09/08	29.2	73.55	37.1	73.72	73.20	-7.9	70,710	-0.01%
2020/09/07	11	73.44	28	73.75	72.10	-17	70,942	-0.02%
2020/09/04	59	76.24	50	76.16	75.70	9	71,624	0.01%
2020/09/03	56	78.72	61	78.97	78.60	-5	72,189	-0.01%
2020/09/02	34	76.93	45	76.99	76.80	-11	71,634	-0.02%
2020/09/01	50	75.34	33	75.19	77.40	17	71,278	0.02%
2020/08/31	24	75.33	23	74.86	73.60	1	70,230	0.00%
2020/08/28	61	75.40	53	75.56	74.50	8	70,159	0.01%
2020/08/27	41	79.53	82	79.23	77.30	-41	69,615	-0.06%
2020/08/26	40	79.34	16	78.90	79.60	24	70,441	0.03%
2020/08/25	29	79.70	10	79.75	78.70	19	71,019	0.03%
2020/08/24	39	77.99	39	77.75	79.20	0	70,251	0.00%
2020/08/21	146	81.70	133	81.30	80.60	13	69,177	0.02%	大買/大賣/
2020/08/20	143	83.97	123	82.43	79.70	20	67,258	0.03%	大買/大賣/
2020/08/19	79	87.12	94	87.40	88.50	-15	65,728	-0.02%
2020/08/18	79	84.47	96	84.25	84.10	-17	64,433	-0.03%
2020/08/17	65.3	83.88	53	83.73	83.00	12.3	63,683	0.02%
2020/08/14	138.1	82.94	136	82.77	85.00	2.1	62,732	0.00%	大買/大賣/
2020/08/13	185	87.13	159	86.13	80.60	26	60,857	0.04%	大買/大賣/
2020/08/12	199	86.11	166	86.78	89.00	33	58,690	0.06%	大買/大賣/
2020/08/11	84	80.38	79	80.21	81.60	5	56,951	0.01%
2020/08/10	56	76.74	46.1	77.17	76.00	9.9	55,194	0.02%
2020/08/07	31	75.53	60	75.47	75.50	-29	54,697	-0.05%
2020/08/06	103	75.44	60.2	75.35	76.10	42.8	54,167	0.08%	大買/
2020/08/05	61	72.18	53.2	73.33	73.70	7.8	52,876	0.01%
2020/08/04	31	67.38	64	66.40	67.00	-33	51,476	-0.06%
2020/08/03	49	64.14	15	63.95	63.40	34	51,017	0.07%
2020/07/31	59	63.99	84.2	63.95	64.30	-25.2	51,372	-0.05%
2020/07/30	80	61.20	92	61.65	62.90	-12	50,629	-0.02%
2020/07/29	35	59.33	19	58.85	59.00	16	49,351	0.03%
2020/07/28	48	58.51	98	58.38	59.40	-50	48,793	-0.10%
2020/07/27	24	56.37	20	56.44	56.50	4	48,176	0.01%
2020/07/24	41	55.05	48	55.53	54.70	-7	49,017	-0.01%
2020/07/23	43	56.62	28	56.71	56.30	15	49,234	0.03%
2020/07/22	51	56.70	48	56.87	56.50	3	49,184	0.01%
2020/07/21	53	56.14	99	56.49	56.60	-46	48,638	-0.09%
2020/07/20	25	52.28	28	52.35	53.40	-3	47,666	-0.01%
2020/07/17	12	51.33	32	51.53	50.80	-20	47,414	-0.04%
2020/07/16	11	52.45	13	52.52	52.40	-2	47,493	0.00%
2020/07/15	56	52.46	9	52.90	51.80	47	47,550	0.10%
2020/07/14	8	52.74	10	52.38	52.20	-2	47,732	0.00%
2020/07/13	30	54.33	7	54.63	53.90	23	47,803	0.05%
2020/07/10	27	55.20	29	55.20	54.40	-2	48,323	0.00%
2020/07/09	34	56.53	41	56.79	56.50	-7	48,738	-0.01%
2020/07/08	29	56.79	15	56.55	56.30	14	49,117	0.03%
2020/07/07	69	56.65	96	55.68	55.90	-27	48,970	-0.06%
2020/07/06	86	56.52	45	56.98	57.30	41	48,832	0.08%
2020/07/03	33	53.14	75	52.23	53.50	-42	48,232	-0.09%
2020/07/02	26.3	50.36	15	50.18	50.80	11.3	47,947	0.02%
2020/07/01	84	50.57	91	49.80	49.45	-7	47,983	-0.01%
2020/06/30	97	48.54	119	49.77	50.10	-22	47,110	-0.05%	大賣/
2020/06/29	16	46.78	96	46.77	46.30	-80	46,253	-0.17%
2020/06/24	96	47.20	85	47.69	47.00	11	46,104	0.02%
2020/06/23	21	46.15	38	46.32	46.10	-17	45,327	-0.04%
2020/06/22	19	46.03	34	45.90	45.85	-15	45,315	-0.03%
2020/06/19	42	46.04	22	45.75	45.95	20	45,664	0.04%
2020/06/18	47	45.63	36	45.73	45.75	11	45,725	0.02%
2020/06/17	23	45.26	24	45.12	45.00	-1	45,501	0.00%
2020/06/16	38	45.17	21	45.09	45.00	17	45,354	0.04%
2020/06/15	6	44.16	43	44.33	44.00	-37	45,893	-0.08%
2020/06/12	29	44.75	21	44.64	44.80	8	45,967	0.02%
2020/06/11	44	45.82	95	45.78	44.65	-51	45,829	-0.11%
2020/06/10	63	44.92	53	44.94	45.20	10	44,609	0.02%
2020/06/09	22	43.41	22	43.97	43.30	0	43,921	0.00%
2020/06/08	27	44.12	35	44.24	43.85	-8	44,642	-0.02%
2020/06/05	19	44.99	5	44.90	44.80	14	44,671	0.03%
2020/06/04	17	44.74	42	44.45	44.80	-25	44,895	-0.06%
2020/06/03	9	43.68	55	43.43	43.80	-46	44,819	-0.10%
2020/06/02	105	45.03	36	44.26	43.40	69	44,441	0.16%	大買/
2020/06/01	57	42.67	44	43.29	44.10	13	43,713	0.03%
2020/05/29	2	40.60	20	40.43	40.10	-18	42,868	-0.04%
2020/05/28	47	40.73	15	40.83	40.40	32	43,321	0.07%
2020/05/27	8	40.21	8	39.95	39.90	0	43,190	0.00%
2020/05/26	10	40.04	14	40.15	40.00	-4	43,422	-0.01%
2020/05/25	11	38.81	12	38.96	39.40	-1	43,314	0.00%
2020/05/22	13	39.62	15	39.17	39.15	-2	43,210	0.00%
2020/05/21	18	40.53	4	40.64	40.75	14	42,963	0.03%
2020/05/20	19	39.71	34	39.57	39.60	-15	42,730	-0.04%
2020/05/19	41	38.75	28	38.82	39.10	13	42,249	0.03%
2020/05/18	48	40.11	27	39.96	39.55	21	40,794	0.05%
2020/05/15	4	43.45	23	42.90	43.90	-19	39,772	-0.05%
2020/05/14	7	43.36	6	42.83	42.80	1	39,458	0.00%
2020/05/13	18	44.60	12	45.19	44.70	6	39,414	0.02%
2020/05/12	33	45.09	15	44.86	45.00	18	39,518	0.05%
2020/05/11	20	45.80	35	45.23	44.95	-15	40,066	-0.04%
2020/05/08	44	44.96	32	44.93	44.70	12	39,944	0.03%
2020/05/07	30	43.91	37	44.21	44.30	-7	39,895	-0.02%
2020/05/06	3	43.03	5	43.07	43.05	-2	39,295	-0.01%
2020/05/05	9	42.88	18	42.84	42.50	-9	39,282	-0.02%
2020/05/04	28	42.36	49	42.45	43.00	-21	39,354	-0.05%
2020/04/30	28	42.93	23	42.87	42.85	5	39,758	0.01%
2020/04/29	52	41.18	51	41.30	42.00	1	39,510	0.00%
2020/04/28	21	39.27	27	39.14	39.45	-6	38,831	-0.02%
2020/04/27	6	37.92	25	38.23	38.30	-19	38,629	-0.05%
2020/04/24	5	37.47	10	37.50	37.45	-5	38,706	-0.01%
2020/04/23	6	37.66	15	37.79	37.60	-9	38,911	-0.02%
2020/04/22	16	36.73	2	36.55	37.45	14	39,313	0.04%
2020/04/21	13	37.65	28	37.38	36.65	-15	39,455	-0.04%
2020/04/20	11	38.09	5	37.92	38.10	6	40,149	0.01%
2020/04/17	41	38.78	86	38.12	38.10	-45	40,384	-0.11%
2020/04/16	18	37.39	26	37.99	38.10	-8	40,082	-0.02%
2020/04/15	63	38.48	50	38.79	37.40	13	39,668	0.03%
2020/04/14	36	37.43	61	37.32	38.15	-25	38,970	-0.06%
2020/04/13	70	35.89	67	35.99	35.55	3	38,277	0.01%
2020/04/10	84	34.54	67	34.66	35.00	17	37,686	0.05%
2020/04/09	121	34.78	123	34.68	34.70	-2	37,724	-0.01%	大買/大賣/
2020/04/08	73	33.52	68	33.61	34.00	5	37,357	0.01%
2020/04/07	61	32.81	88	33.05	33.15	-27	36,620	-0.07%
2020/04/06	44	31.48	9	31.42	31.35	35	35,705	0.10%
2020/04/01	36	31.90	66	31.73	31.70	-30	35,234	-0.09%
2020/03/31	96	32.13	60	32.33	32.00	36	35,038	0.10%
2020/03/30	82	29.59	94	29.81	30.90	-12	34,207	-0.04%
2020/03/27	131	31.47	129	31.38	30.25	2	34,448	0.01%	大買/大賣/
2020/03/26	40	30.93	41	30.96	31.00	-1	34,488	0.00%
2020/03/25	35	31.15	34	31.09	31.10	1	34,099	0.00%
2020/03/24	11	28.77	5	28.56	28.60	6	33,725	0.02%
2020/03/23	37	26.93	15	27.13	27.05	22	33,364	0.07%
2020/03/20	45	26.55	18	26.83	27.05	27	33,143	0.08%
2020/03/19	60	25.49	75	25.37	24.60	-15	33,038	-0.05%
2020/03/18	38	27.30	92	26.99	26.20	-54	32,226	-0.17%
2020/03/17	54	27.34	73	27.15	26.50	-19	31,953	-0.06%
2020/03/16	77	30.81	54	29.96	28.40	23	31,401	0.07%
2020/03/13	44	30.61	13	30.54	31.45	31	31,149	0.10%
2020/03/12	81	34.31	53	34.07	33.70	28	30,591	0.09%
2020/03/11	72	38.81	95	38.38	37.40	-23	29,728	-0.08%
2020/03/10	41	38.06	17	38.88	38.95	24	29,350	0.08%
2020/03/09	38	39.90	45	40.65	39.50	-7	28,782	-0.02%
2020/03/06	26	41.85	6	41.73	41.60	20	28,629	0.07%
2020/03/05	38	42.65	37	42.17	41.90	1	29,206	0.00%
2020/03/04	16	41.49	7	41.51	41.40	9	28,573	0.03%
2020/03/03	17	41.31	21	41.92	41.45	-4	28,765	-0.01%
2020/03/02	10	39.22	12	39.34	39.25	-2	28,375	-0.01%
2020/02/27	20	40.33	22	40.67	40.00	-2	28,339	-0.01%
2020/02/26	17	42.14	20	41.89	41.25	-3	28,229	-0.01%
2020/02/25	5	42.30	10	42.02	41.75	-5	28,242	-0.02%
2020/02/24	9	41.44	8	42.02	42.45	1	28,228	0.00%
2020/02/21	11	41.97	6	42.06	41.70	5	28,350	0.02%
2020/02/20	61	42.56	38	42.33	42.00	23	28,511	0.08%
2020/02/19	10	41.83	11	41.85	41.75	-1	28,704	0.00%
2020/02/18	6	41.45	57	41.08	41.10	-51	29,215	-0.17%
2020/02/17	4	41.69	2	41.18	41.35	2	29,396	0.01%
2020/02/14	7	41.67	3.3	42.01	41.50	3.7	29,899	0.01%
2020/02/13	8	42.67	6	42.46	42.05	2	30,681	0.01%
2020/02/12	57	41.53	63	42.27	42.85	-6	31,059	-0.02%
2020/02/11	21	40.05	11	40.32	40.30	10	30,346	0.03%
2020/02/10	43.3	37.93	93	38.78	39.85	-49.7	30,380	-0.16%
2020/02/07	9	39.16	9	39.14	38.90	0	30,561	0.00%
2020/02/06	38	40.01	26	40.14	40.20	12	30,529	0.04%
2020/02/05	40	39.77	51	39.77	39.15	-11	30,330	-0.04%
2020/02/04	9	39.74	59	38.92	40.25	-50	29,924	-0.17%
2020/02/03	47	35.97	2	37.10	36.75	45	29,326	0.15%
2020/01/31	56	38.29	143	38.10	38.65	-87	29,221	-0.30%	大賣/
2020/01/30	41.1	40.40	2	40.40	40.35	39.1	28,739	0.14%
2020/01/20	16	43.96	22	44.47	44.80	-6	28,516	-0.02%
2020/01/17	27	43.95	10	43.55	43.25	17	28,408	0.06%
2020/01/16	123	44.01	16	44.03	43.60	107	28,750	0.37%	大買/鉅額交易
2020/01/15	11	45.09	7	44.92	44.75	4	28,458	0.01%
2020/01/14	39	44.97	77	45.49	45.40	-38	29,106	-0.13%
2020/01/13	27	43.18	43	43.72	43.90	-16	28,019	-0.06%
2020/01/10	27	41.56	42	42.14	42.40	-15	27,883	-0.05%
2020/01/09	33	41.17	21	41.03	41.05	12	28,095	0.04%
2020/01/08	26	40.58	5	40.55	40.45	21	28,732	0.07%
2020/01/07	42	41.71	47	41.25	41.30	-5	29,020	-0.02%
2020/01/06	20	41.26	12	41.41	41.35	8	29,488	0.03%
2020/01/03	48	43.14	53	43.03	42.50	-5	29,657	-0.02%
2020/01/02	33	43.50	47	43.20	43.60	-14	29,556	-0.05%
2019/12/31	4	42.01	0	0.00	42.00	4	29,407	0.01%
2019/12/30	2	41.75	0	0.00	41.80	2	29,720	0.01%
2019/12/27	10	41.70	3	41.60	41.65	7	29,875	0.02%
2019/12/26	1	41.10	13	41.08	41.10	-12	30,009	-0.04%
2019/12/25	29	41.63	5	41.80	41.50	24	30,110	0.08%
2019/12/24	27	41.53	12	41.88	42.25	15	30,221	0.05%
2019/12/23	47	42.33	25	43.05	41.50	22	29,838	0.07%
2019/12/20	10	43.55	4	43.90	44.10	6	29,535	0.02%
2019/12/19	37	44.44	3	44.28	43.90	34	29,698	0.11%
2019/12/18	12	44.93	2	44.80	44.80	10	29,918	0.03%
2019/12/17	38	46.01	58	45.94	45.75	-20	30,235	-0.07%
2019/12/16	8	44.84	37	44.87	45.40	-29	30,282	-0.10%
2019/12/13	19	44.33	4	44.38	44.30	15	30,577	0.05%
2019/12/12	29	44.97	16	44.99	44.75	13	30,970	0.04%
2019/12/11	6	43.94	7	44.21	43.90	-1	31,881	0.00%
2019/12/10	17	43.82	3	43.80	44.00	14	32,413	0.04%
2019/12/09	18	44.73	2	44.75	44.35	16	32,396	0.05%
2019/12/06	13	44.89	13	44.79	44.75	0	33,039	0.00%
2019/12/05	14	44.94	20	44.68	44.60	-6	33,533	-0.02%
2019/12/04	17	44.40	4	44.45	44.20	13	34,215	0.04%
2019/12/03	8	44.30	15	44.62	44.80	-7	36,255	-0.02%
2019/12/02	33	44.36	19	44.66	44.15	14	36,548	0.04%
2019/11/29	27	46.37	16	46.46	46.15	11	37,032	0.03%
2019/11/28	50	47.96	23	47.52	47.00	27	36,977	0.07%
2019/11/27	0	0.00	7	47.17	47.00	-7	36,689	-0.02%
2019/11/26	6	46.88	0	0.00	46.35	6	36,692	0.02%
2019/11/25	27	46.81	5	46.35	46.35	22	36,504	0.06%
2019/11/22	36	47.85	22	47.24	47.00	14	36,500	0.04%
2019/11/21	7	48.11	1	48.10	48.00	6	36,640	0.02%
2019/11/20	6	48.29	2	48.23	48.80	4	37,003	0.01%
2019/11/19	11	48.82	2.2	48.57	48.55	8.8	37,762	0.02%
2019/11/18	20	49.23	29	49.61	49.65	-9	37,745	-0.02%
2019/11/15	20	49.63	21	49.36	48.50	-1	37,910	0.00%
2019/11/14	5	48.41	8	48.52	48.10	-3	37,402	-0.01%
2019/11/13	35	48.48	25	48.56	48.30	10	37,744	0.03%
2019/11/12	42	48.78	32	49.08	50.00	10	38,117	0.03%
2019/11/11	14	47.26	31	47.86	47.10	-17	38,339	-0.04%
2019/11/08	7	45.66	3	46.22	46.00	4	37,832	0.01%
2019/11/07	4	45.25	8	45.61	45.90	-4	38,154	-0.01%
2019/11/06	25	45.59	31	45.83	45.20	-6	38,583	-0.02%
2019/11/05	2	47.75	2	47.88	47.50	0	38,615	0.00%
2019/11/04	21	47.76	3	47.93	47.40	18	39,116	0.05%
2019/10/31	2	47.63	0	0.00	47.15	2	40,213	0.00%
2019/10/30	1	48.25	11	48.17	48.25	-10	40,268	-0.02%
2019/10/29	13	47.11	5	46.83	46.90	8	40,202	0.02%
2019/10/28	9	47.89	4	47.50	47.50	5	40,359	0.01%
2019/10/25	1	47.90	2	48.35	48.20	-1	40,460	0.00%
2019/10/24	24	48.24	14	48.63	48.15	10	40,493	0.02%
2019/10/23	10	48.34	6	48.13	48.25	4	40,302	0.01%
2019/10/22	11	48.10	31	48.04	48.25	-20	40,503	-0.05%
2019/10/21	5.2	45.97	2	45.85	45.85	3.2	40,114	0.01%
2019/10/18	4	46.50	27	46.41	46.20	-23	40,718	-0.06%
2019/10/17	11	47.44	2	47.08	47.00	9	42,029	0.02%
2019/10/16	18	47.64	19	47.44	47.80	-1	43,605	0.00%
2019/10/15	17	46.73	4	46.80	46.55	13	43,671	0.03%
2019/10/14	6	45.98	39	46.08	46.35	-33	43,508	-0.08%
2019/10/09	10	43.75	13	43.70	43.10	-3	43,186	-0.01%
2019/10/08	29	46.06	21	45.75	45.60	8	43,288	0.02%
2019/10/07	34	45.84	51	46.39	46.40	-17	43,819	-0.04%
2019/10/04	14	45.84	15	45.62	45.30	-1	44,048	0.00%
2019/10/03	3	44.07	15	44.09	45.15	-12	44,257	-0.03%
2019/10/02	32	44.56	2	44.40	44.80	30	44,342	0.07%
2019/10/01	25	44.33	0	0.00	44.20	25	44,433	0.06%
2019/09/27	13	44.03	9	44.39	43.65	4	44,569	0.01%
2019/09/26	4	46.06	1	45.35	45.20	3	44,804	0.01%
2019/09/25	15	45.66	5	45.27	45.50	10	45,212	0.02%
2019/09/24	3	47.12	6	47.17	46.65	-3	45,998	-0.01%
2019/09/23	25	47.02	34	47.71	47.65	-9	46,264	-0.02%
2019/09/20	9	45.96	7	46.21	46.50	2	46,602	0.00%
2019/09/19	30	46.55	33	46.20	46.50	-3	46,573	-0.01%
2019/09/18	21	46.54	31	46.28	46.30	-10	46,481	-0.02%
2019/09/17	56	46.59	38	46.51	46.10	18	46,224	0.04%
2019/09/16	42	45.68	46.7	46.33	46.80	-4.7	46,336	-0.01%
2019/09/12	23	44.23	29	44.45	44.95	-6	46,632	-0.01%
2019/09/11	10	43.35	20	43.35	43.25	-10	47,238	-0.02%
2019/09/10	37	43.52	22	43.40	43.05	15	47,453	0.03%
2019/09/09	35	43.98	30	44.42	44.80	5	47,335	0.01%
2019/09/06	18	44.60	12	44.39	43.85	6	47,198	0.01%
2019/09/05	36	43.19	70	43.89	44.65	-34	46,991	-0.07%
2019/09/04	26	40.57	32	41.22	41.25	-6	45,506	-0.01%
2019/09/03	16	41.14	13	40.99	39.80	3	46,523	0.01%
2019/09/02	6	39.90	5	40.06	40.00	1	46,195	0.00%
2019/08/30	2	39.73	5	39.52	39.05	-3	46,240	-0.01%
2019/08/29	5	39.05	8	39.31	39.05	-3	46,775	-0.01%
2019/08/28	4	38.60	1	38.60	38.85	3	46,957	0.01%
2019/08/27	41	39.12	27	38.84	38.55	14	47,307	0.03%
2019/08/26	6	39.14	25	39.16	38.80	-19	47,564	-0.04%
2019/08/23	49	40.95	36	40.54	40.65	13	47,781	0.03%
2019/08/22	55	40.84	48	40.88	41.10	7	47,682	0.01%
2019/08/21	38	40.06	37	39.64	39.55	1	46,899	0.00%
2019/08/20	34	40.18	54	40.05	39.90	-20	47,010	-0.04%
2019/08/19	24	39.71	16	39.43	39.70	8	47,277	0.02%
2019/08/16	43	39.90	31	39.53	39.25	12	48,111	0.02%
2019/08/15	45	39.42	73	39.81	39.85	-28	48,224	-0.06%
2019/08/14	24	39.26	48	39.27	39.00	-24	47,799	-0.05%
2019/08/13	15	37.55	6	37.37	37.10	9	47,419	0.02%
2019/08/12	14	38.13	14	38.18	38.05	0	48,458	0.00%
2019/08/08	39	37.60	68	37.69	38.15	-29	49,224	-0.06%
2019/08/07	62	36.82	42	36.96	36.35	20	49,545	0.04%
2019/08/06	31	35.10	42	34.42	35.75	-11	49,334	-0.02%
2019/08/05	18	36.53	10	36.79	35.90	8	49,294	0.02%
2019/08/02	20	35.71	22	35.58	36.65	-2	49,868	0.00%
2019/08/01	35	37.51	28	37.40	37.25	7	49,421	0.01%
2019/07/31	26	38.03	11.5	38.07	38.00	14.5	49,781	0.03%
2019/07/30	8	39.79	1	39.55	38.70	7	49,785	0.01%
2019/07/29	30	40.88	26	40.41	40.20	4	50,021	0.01%
2019/07/26	28	40.94	18	41.14	41.15	10	50,057	0.02%
2019/07/25	27	41.00	44	40.81	40.60	-17	50,000	-0.03%
2019/07/24	46	40.49	42	40.30	39.50	4	50,101	0.01%
2019/07/23	38	41.04	34	40.76	40.20	4	50,660	0.01%
2019/07/22	41	41.03	46	41.43	41.75	-5	50,543	-0.01%
2019/07/19	75	41.08	97	40.91	40.60	-22	50,467	-0.04%
2019/07/18	89	39.02	162	39.71	39.50	-73	49,616	-0.15%	大賣/
2019/07/17	25	37.68	30	37.56	37.15	-5	48,002	-0.01%
2019/07/16	45	37.29	27	37.41	36.85	18	47,536	0.04%
2019/07/15	37	37.04	61	36.89	37.20	-24	48,060	-0.05%
2019/07/12	55	37.31	20	37.09	36.70	35	48,068	0.07%
2019/07/11	19	37.19	21	37.24	37.50	-2	47,836	0.00%
2019/07/10	83	35.91	89	35.93	35.80	-6	47,672	-0.01%
2019/07/09	17	35.56	5	36.43	35.30	12	47,496	0.03%
2019/07/08	61	36.97	6	37.12	37.15	55	47,678	0.12%
2019/07/05	8	37.36	6	37.50	37.45	2	48,388	0.00%
2019/07/04	10	37.46	25	37.13	37.30	-15	49,413	-0.03%
2019/07/03	11	37.75	3	37.08	37.20	8	50,337	0.02%
2019/07/02	40	38.48	29	38.80	38.50	11	51,725	0.02%
2019/07/01	16	38.29	75	38.47	38.75	-59	52,740	-0.11%
2019/06/28	17	35.66	24	35.70	35.25	-7	52,305	-0.01%
2019/06/27	9	34.86	44	35.82	35.50	-35	53,133	-0.07%
2019/06/26	17	34.35	7	34.22	34.50	10	53,161	0.02%
2019/06/25	14	34.45	14	34.15	34.00	0	53,193	0.00%
2019/06/24	19	34.50	13	34.14	34.60	6	53,604	0.01%
2019/06/21	41	35.05	24	34.97	34.55	17	54,627	0.03%
2019/06/20	48	35.30	78	35.37	35.40	-30	54,301	-0.06%
2019/06/19	11	33.90	67	33.88	34.75	-56	53,334	-0.10%
2019/06/18	29	31.59	26	31.36	31.60	3	52,857	0.01%
2019/06/17	55	32.43	26	32.13	32.00	29	53,956	0.05%
2019/06/14	56	32.83	49	32.41	31.80	7	54,160	0.01%
2019/06/13	21	32.88	13	33.26	32.60	8	54,797	0.01%
2019/06/12	38	33.09	23	33.16	32.95	15	54,846	0.03%
2019/06/11	87	32.55	119	32.68	33.50	-32	54,597	-0.06%	大賣/
2019/06/10	14	30.12	41	30.09	31.00	-27	53,189	-0.05%
2019/06/06	18	28.63	17	28.43	28.65	1	52,550	0.00%
2019/06/05	16	30.40	15	30.15	28.70	1	52,461	0.00%
2019/06/04	10	29.23	24	29.16	29.45	-14	52,060	-0.03%
2019/06/03	41	28.98	62	29.04	28.70	-21	52,433	-0.04%
2019/05/31	42	29.61	45	28.94	29.95	-3	52,430	-0.01%
2019/05/30	56	28.86	57	28.96	28.60	-1	52,743	0.00%
2019/05/29	40	27.57	44	28.17	28.65	-4	52,975	-0.01%
2019/05/28	1	28.15	2	28.30	28.00	-1	52,718	0.00%
2019/05/27	48	28.31	19	28.43	28.15	29	52,957	0.05%
2019/05/24	27	28.70	21	28.65	28.00	6	52,971	0.01%
2019/05/23	42	28.40	53	28.21	28.30	-11	52,209	-0.02%
2019/05/22	25	31.62	22	31.31	30.45	3	51,339	0.01%
2019/05/21	28	30.92	13	30.37	31.15	15	50,851	0.03%
2019/05/20	35	31.37	16	31.22	30.45	19	50,485	0.04%
2019/05/17	33	32.72	49	33.62	31.60	-16	49,911	-0.03%
2019/05/16	64	36.25	36	36.30	34.70	28	48,884	0.06%
2019/05/15	36	36.79	43	36.51	37.50	-7	48,004	-0.01%
2019/05/14	57	35.61	38	35.56	35.00	19	47,407	0.04%
2019/05/13	22	35.30	26	35.29	35.80	-4	47,291	-0.01%
2019/05/10	51	34.53	94	34.69	34.40	-43	47,036	-0.09%
2019/05/09	69	34.83	0	0.00	33.80	69	46,479	0.15%
2019/05/08	20	35.16	42	34.87	35.60	-22	46,563	-0.05%
2019/05/07	12	34.46	26	34.43	34.55	-14	46,466	-0.03%
2019/05/06	19	32.61	74	32.48	33.05	-55	46,278	-0.12%
2019/05/03	18	34.78	20	34.83	34.80	-2	46,117	0.00%
2019/05/02	27	34.51	35	34.11	34.40	-8	46,079	-0.02%
2019/04/30	25	33.62	20	33.82	34.45	5	46,322	0.01%
2019/04/29	76	32.88	61	33.00	32.50	15	45,976	0.03%
2019/04/26	35	36.52	57.5	36.46	36.05	-22.5	45,347	-0.05%
2019/04/25	63	37.44	45.2	37.41	37.95	17.8	44,961	0.04%
2019/04/24	12	37.65	28	37.54	37.95	-16	44,559	-0.04%
2019/04/23	36	36.56	15.3	36.23	36.25	20.7	44,060	0.05%
2019/04/22	37	38.21	41	37.82	37.60	-4	44,178	-0.01%
2019/04/19	62	37.93	49	38.05	37.60	13	44,972	0.03%
2019/04/18	42	38.12	42	37.63	37.00	0	44,786	0.00%
2019/04/17	32	38.21	65	37.89	37.55	-33	46,337	-0.07%
2019/04/16	36	37.85	31	38.09	37.25	5	46,299	0.01%
2019/04/15	36	36.99	22	36.78	37.10	14	46,543	0.03%
2019/04/12	42	37.15	73	36.88	36.70	-31	47,031	-0.07%
2019/04/11	34	36.63	43	36.97	36.25	-9	47,585	-0.02%
2019/04/10	124	36.69	29	36.28	36.00	95	47,233	0.20%	大買/
2019/04/09	63	36.73	67	38.16	36.35	-4	46,493	-0.01%
2019/04/08	39	37.60	50	38.21	39.25	-11	46,201	-0.02%
2019/04/03	23	34.66	38	34.97	36.05	-15	44,730	-0.03%
2019/04/02	22	32.63	16	32.54	32.95	6	43,720	0.01%
2019/04/01	31	30.88	84	31.34	32.30	-53	43,301	-0.12%
2019/03/29	38	30.26	22.5	29.71	29.60	15.5	41,989	0.04%
2019/03/28	28	29.77	24	29.80	29.90	4	41,685	0.01%
2019/03/27	16	29.46	17	29.18	29.65	-1	42,032	0.00%
2019/03/26	46	29.61	52	30.02	28.80	-6	42,145	-0.01%
2019/03/25	13	30.03	49	29.59	30.30	-36	41,759	-0.09%
2019/03/22	45	29.99	32	30.00	29.85	13	42,580	0.03%
2019/03/21	51	29.83	17	29.97	30.15	34	43,142	0.08%
2019/03/20	32	28.97	31	29.75	29.20	1	43,479	0.00%
2019/03/19	4	28.14	74	27.96	27.80	-70	43,091	-0.16%
2019/03/18	15	27.29	28	27.85	28.45	-13	43,621	-0.03%
2019/03/15	9	25.94	20	26.20	25.90	-11	44,889	-0.02%
2019/03/14	3	25.38	17	25.53	25.45	-14	45,411	-0.03%
2019/03/13	12	25.02	10.1	24.98	24.90	1.9	45,916	0.00%
2019/03/12	6	24.97	13	24.80	24.80	-7	46,127	-0.02%
2019/03/11	9	24.70	10	24.56	24.40	-1	46,637	0.00%
2019/03/08	14	24.95	2	24.75	24.90	12	47,477	0.03%
2019/03/07	32	25.20	15	25.33	25.25	17	48,383	0.04%
2019/03/06	43	24.85	35	24.44	24.65	8	48,546	0.02%
2019/03/05	39	25.25	15	24.77	24.60	24	48,447	0.05%
2019/03/04	35	25.25	34	24.98	26.25	1	48,144	0.00%
2019/02/27	2	24.50	2	24.25	24.10	0	47,438	0.00%
2019/02/26	19	24.51	16	24.90	24.25	3	47,534	0.01%
2019/02/25	0	0.00	5	24.08	24.55	-5	47,565	-0.01%
2019/02/22	4	23.21	20	23.35	23.15	-16	47,565	-0.03%
2019/02/21	0	0.00	4	23.46	23.45	-4	47,940	-0.01%
2019/02/20	10	23.60	22	23.90	23.45	-12	48,306	-0.02%
2019/02/19	5	23.75	6	23.78	23.90	-1	49,978	0.00%
2019/02/18	32	24.25	11	23.71	23.70	21	51,142	0.04%
2019/02/15	40	23.95	67	23.80	24.20	-27	51,091	-0.05%
2019/02/14	23	24.35	13	24.29	24.20	10	51,262	0.02%
2019/02/13	5	24.11	34	24.09	24.10	-29	51,254	-0.06%
2019/02/12	8.1	23.75	244	23.64	23.50	-235.9	50,880	-0.46%	大賣/鉅額交易
2019/02/11	14	23.10	17	23.03	23.25	-3	50,453	-0.01%
2019/01/30	46	22.95	18	22.85	22.50	28	50,157	0.06%
2019/01/29	2	22.75	89	22.65	22.85	-87	49,844	-0.17%
2019/01/28	4	22.48	38	22.38	22.35	-34	49,256	-0.07%
2019/01/25	2	21.70	5	21.77	21.70	-3	48,865	-0.01%
2019/01/24	41	21.75	6	21.55	21.60	35	48,687	0.07%
2019/01/23	10	21.15	8	21.21	21.15	2	48,309	0.00%
2019/01/22	19	21.16	77	21.25	21.35	-58	48,270	-0.12%
2019/01/21	8	22.25	2	22.15	22.10	6	48,107	0.01%
2019/01/18	16	22.11	68	22.00	22.15	-52	47,932	-0.11%
2019/01/17	25	21.80	16	21.41	21.45	9	47,527	0.02%
2019/01/16	17	21.37	11	21.40	21.55	6	47,486	0.01%
2019/01/15	9	21.20	35	21.29	21.10	-26	47,224	-0.06%
2019/01/14	46	20.81	33	21.13	21.05	13	47,003	0.03%
2019/01/11	247	22.23	25	21.77	21.20	222	46,587	0.48%	大買/鉅額交易
2019/01/10	29	22.17	24	21.99	22.10	5	45,563	0.01%
2019/01/09	124	22.67	46	23.11	22.05	78	45,111	0.17%	大買/
2019/01/08	25	24.55	35	24.37	24.45	-10	43,553	-0.02%
2019/01/07	17	24.81	42	24.67	24.10	-25	43,384	-0.06%
2019/01/04	47	23.96	35	23.85	23.90	12	42,886	0.03%
2019/01/03	39	24.10	28	23.93	24.20	11	42,612	0.03%
2019/01/02	9	22.86	12	22.91	23.10	-3	42,096	-0.01%
2018/12/28	41	22.65	35	22.45	22.30	6	41,712	0.01%
2018/12/27	50	22.52	18	23.06	23.20	32	41,775	0.08%
2018/12/26	6	21.68	42	21.55	21.20	-36	40,818	-0.09%
2018/12/25	25	22.19	35	22.04	22.05	-10	40,503	-0.02%
2018/12/24	19	23.03	3	23.28	23.45	16	40,305	0.04%
2018/12/22	0	0.00	31	22.63	22.60	-31	40,166	-0.08%
2018/12/21	7	22.80	22	23.03	22.90	-15	40,995	-0.04%
2018/12/20	1	22.85	3	22.65	22.95	-2	40,686	0.00%
2018/12/19	14	22.98	16	22.63	22.25	-2	40,167	0.00%
2018/12/18	65	22.71	21	22.87	23.10	44	40,020	0.11%
2018/12/17	60	23.10	14	22.84	22.45	46	39,933	0.12%
2018/12/14	27	23.21	24	23.31	22.60	3	39,015	0.01%
2018/12/13	45	23.15	17	23.39	22.95	28	38,567	0.07%
2018/12/12	32	24.56	21	24.23	24.20	11	38,480	0.03%
2018/12/11	57	24.69	80	24.64	24.65	-23	39,611	-0.06%
2018/12/10	100	24.06	73	23.68	24.45	27	39,067	0.07%
2018/12/07	16	21.65	73	22.95	23.35	-57	37,090	-0.15%
2018/12/06	34	21.97	68	21.62	21.25	-34	36,201	-0.09%
2018/12/05	73	22.48	65	22.60	22.90	8	35,368	0.02%
2018/12/04	57	22.85	18	22.64	22.55	39	35,143	0.11%
2018/12/03	53	22.15	104	22.71	22.75	-51	34,558	-0.15%	大賣/
2018/11/30	24	21.77	78	21.57	21.15	-54	33,688	-0.16%
2018/11/29	37	20.29	74	20.26	20.00	-37	32,619	-0.11%
2018/11/28	2	19.95	21	19.80	19.95	-19	32,253	-0.06%
2018/11/27	0	0.00	11	19.60	20.00	-11	32,012	-0.03%
2018/11/26	1	18.90	0	0.00	18.75	1	31,484	0.00%
2018/11/22	30	18.88	41	19.36	18.65	-11	31,097	-0.04%
2018/11/21	10	19.90	8	19.98	20.05	2	30,694	0.01%
2018/11/20	51	19.77	1	19.90	19.95	50	30,241	0.17%
2018/11/19	10	19.82	10	19.67	19.80	0	30,093	0.00%
2018/11/16	11	19.48	133.7	19.64	19.65	-122.7	30,298	-0.40%	大賣/鉅額交易
2018/11/15	6	18.22	11	18.26	18.70	-5	28,350	-0.02%
2018/11/14	2	16.83	3	17.03	17.00	-1	26,927	0.00%
2018/11/13	13	16.22	1	16.35	16.85	12	26,700	0.04%
2018/11/12	1	17.05	3	16.73	16.70	-2	26,521	-0.01%
2018/11/09	1	16.15	3	16.13	16.15	-2	26,558	-0.01%
2018/11/08	1	16.25	0	0.00	15.80	1	26,801	0.00%
2018/11/07	0	0.00	4	15.95	16.10	-4	27,035	-0.01%
2018/11/06	2	15.50	4	16.15	15.45	-2	27,593	-0.01%
2018/11/05	1	15.80	0	0.00	16.00	1	27,724	0.00%
2018/11/02	2	15.65	3	15.85	15.60	-1	28,102	0.00%
2018/11/01	0	0.00	7	15.39	15.60	-7	27,894	-0.03%
2018/10/31	2	15.15	0	0.00	15.05	2	27,747	0.01%
2018/10/30	11	14.54	18	14.57	14.65	-7	27,564	-0.03%
2018/10/29	28	14.98	2	15.00	14.60	26	27,263	0.10%
2018/10/26	0	0.00	40	15.95	15.90	-40	26,957	-0.15%
2018/10/25	6	15.91	0	0.00	16.00	6	26,810	0.02%
2018/10/24	0	0.00	4	16.15	16.45	-4	26,656	-0.02%
2018/10/23	5	16.25	0	0.00	16.00	5	26,467	0.02%
2018/10/22	30	16.35	1	16.15	16.35	29	26,571	0.11%
2018/10/19	16	16.03	30	15.85	16.20	-14	26,532	-0.05%
2018/10/18	12	16.15	7	16.21	16.60	5	26,337	0.02%
2018/10/17	7	16.23	15	16.24	16.05	-8	26,163	-0.03%
2018/10/16	45	16.20	0	0.00	15.85	45	25,958	0.17%
2018/10/15	6	16.28	36	16.06	16.30	-30	25,623	-0.12%
2018/10/12	4	16.18	55	16.35	16.45	-51	25,490	-0.20%
2018/10/11	46	15.90	62	15.90	15.80	-16	25,153	-0.06%
2018/10/09	30	18.20	7	18.06	17.55	23	24,461	0.09%
2018/10/08	3	19.13	2	19.15	19.20	1	23,636	0.00%
2018/10/05	43	19.25	5	18.78	18.65	38	23,400	0.16%
2018/10/04	1	19.15	21	19.25	19.15	-20	22,736	-0.09%
2018/10/03	3	19.67	13	19.58	19.50	-10	22,549	-0.04%
2018/10/02	3	19.68	7	19.58	19.55	-4	22,337	-0.02%
2018/10/01	2	20.03	3	20.08	20.15	-1	21,979	0.00%
2018/09/28	18	20.33	4	20.45	20.05	14	21,947	0.06%
2018/09/27	0	0.00	7	19.60	19.55	-7	21,033	-0.03%
2018/09/25	13	19.93	7	19.68	20.30	6	20,528	0.03%
2018/09/21	46	19.43	79.1	18.98	19.10	-33.1	19,851	-0.17%
2018/09/20	31	19.83	14	20.01	19.75	17	18,981	0.09%
2018/09/19	2	20.35	15	19.85	19.70	-13	18,655	-0.07%
2018/09/18	33	20.10	52	20.02	19.85	-19	18,040	-0.11%
2018/09/17	20.1	20.12	98	19.95	20.05	-77.9	17,160	-0.45%
2018/09/14	23	18.83	16	18.83	19.00	7	14,851	0.05%
2018/09/13	13	18.31	1	18.10	18.15	12	14,092	0.09%
2018/09/12	1	17.65	6	18.13	18.15	-5	13,716	-0.04%
2018/09/11	0	0.00	4	17.58	17.70	-4	13,564	-0.03%
2018/09/10	4	17.10	0	0.00	16.90	4	13,926	0.03%
2018/09/07	2	17.83	0	0.00	17.60	2	15,843	0.01%
2018/09/06	3	18.18	5	18.09	18.00	-2	16,187	-0.01%
2018/09/05	4.4	18.24	5	18.30	18.20	-0.6	16,433	0.00%
2018/09/04	0.1	18.10	19	18.22	18.10	-18.9	16,252	-0.12%
2018/09/03	0	0.00	1	17.90	17.75	-1	15,655	-0.01%
2018/08/31	2	17.60	0	0.00	17.60	2	15,537	0.01%
2018/08/30	0	0.00	6	17.80	17.80	-6	15,546	-0.04%
2018/08/29	0	0.00	6	18.10	17.85	-6	15,551	-0.04%
2018/08/28	0	0.00	1	18.15	18.00	-1	15,641	-0.01%
2018/08/27	6	18.19	2	18.23	17.95	4	15,741	0.03%
2018/08/24	19	17.82	24	17.93	18.00	-5	15,638	-0.03%
2018/08/23	7	18.04	23	17.80	18.20	-16	15,332	-0.10%
2018/08/22	0.5	17.20	4	17.06	17.20	-3.5	14,617	-0.02%
2018/08/21	2	16.93	35	16.92	17.15	-33	14,688	-0.22%
2018/08/20	2	17.00	10	17.70	17.00	-8	14,688	-0.05%
2018/08/17	26	18.05	13	17.75	17.60	13	14,521	0.09%
2018/08/16	40	17.73	9	17.93	17.85	31	14,172	0.22%
2018/08/15	6	17.34	19	17.48	17.25	-13	13,676	-0.10%
2018/08/14	22	17.37	0	0.00	17.40	22	13,305	0.17%
2018/08/13	6	17.04	60	16.93	17.10	-54	13,070	-0.41%
2018/08/10	11	16.79	8	16.73	16.65	3	12,408	0.02%
2018/08/09	16	16.67	7	16.64	17.00	9	12,170	0.07%
2018/08/06	20	16.20	9	16.18	16.15	11	12,129	0.09%
2018/08/03	6	15.93	24	15.98	16.10	-18	12,175	-0.15%
2018/08/02	5	16.07	40	15.90	15.95	-35	12,278	-0.29%
2018/08/01	1	16.30	4	16.35	16.35	-3	12,262	-0.02%
2018/07/30	1	16.25	0	0.00	16.40	1	12,401	0.01%
2018/07/27	1	16.55	5	16.65	16.70	-4	12,434	-0.03%
2018/07/26	0	0.00	24	16.36	16.35	-24	12,468	-0.19%
2018/07/25	5	16.50	6	16.65	16.55	-1	12,586	-0.01%
2018/07/24	1	16.45	11	16.55	16.50	-10	12,665	-0.08%
2018/07/23	0	0.00	2	16.25	16.40	-2	12,732	-0.02%
2018/07/20	5	16.32	6	16.45	16.40	-1	12,842	-0.01%
2018/07/19	1	16.55	0	0.00	16.45	1	13,167	0.01%
2018/07/18	5	16.40	0	0.00	16.35	5	13,360	0.04%
2018/07/17	3	16.12	2	16.10	16.10	1	13,385	0.01%
2018/07/16	0	0.00	1	16.20	16.20	-1	13,548	-0.01%
2018/07/13	0	0.00	1	16.10	16.20	-1	13,757	-0.01%
2018/07/11	0	0.00	1	15.90	15.90	-1	13,831	-0.01%
2018/07/10	11	15.95	3	15.98	15.95	8	13,873	0.06%
2018/07/09	12	15.52	2	15.58	15.50	10	13,935	0.07%
2018/07/06	8	15.69	0	0.00	15.40	8	14,054	0.06%
2018/07/05	2	15.90	0	0.00	16.15	2	13,880	0.01%
2018/07/04	12	15.70	19	16.01	15.85	-7	13,881	-0.05%
2018/07/03	8	16.04	0	0.00	15.80	8	13,830	0.06%
2018/07/02	3	16.27	5	16.46	16.20	-2	13,791	-0.01%
2018/06/29	0	0.00	14	16.35	16.30	-14	13,797	-0.10%
2018/06/28	13	16.13	3	16.40	16.10	10	13,784	0.07%
2018/06/27	26	16.38	0	0.00	16.20	26	13,772	0.19%
2018/06/26	3	16.40	23	16.56	16.40	-20	13,846	-0.14%
2018/06/25	5	17.00	0	0.00	16.90	5	13,926	0.04%
2018/06/22	6	16.96	20	16.95	16.90	-14	14,169	-0.10%
2018/06/21	7	17.21	16	17.18	17.10	-9	14,225	-0.06%
2018/06/20	0	0.00	1	17.35	17.20	-1	14,345	-0.01%
2018/06/19	4	17.54	0	0.00	17.40	4	14,405	0.03%
2018/06/15	130	18.68	95	18.66	17.70	35	14,212	0.25%	大買/
2018/06/14	11	17.39	17	17.42	17.70	-6	12,301	-0.05%
2018/06/13	16	17.45	5	17.35	17.15	11	12,135	0.09%
2018/06/11	5	17.10	0	0.00	17.10	5	12,169	0.04%
2018/06/08	4	17.15	0	0.00	17.15	4	12,277	0.03%
2018/06/07	4	17.15	0	0.00	17.10	4	12,593	0.03%
2018/06/06	4	17.34	1	17.35	17.25	3	12,775	0.02%
2018/06/05	2	17.25	10	17.60	17.25	-8	12,917	-0.06%
2018/06/04	15	17.32	28	17.36	17.60	-13	13,377	-0.10%
2018/06/01	3	16.80	0	0.00	16.80	3	13,253	0.02%
2018/05/31	2	16.80	0	0.00	16.80	2	13,361	0.01%
2018/05/30	5	16.94	0	0.00	16.80	5	13,572	0.04%
2018/05/29	6	17.11	0	0.00	17.05	6	13,743	0.04%
2018/05/28	4	17.45	2	17.45	17.40	2	14,087	0.01%
2018/05/25	2	17.28	1	17.25	17.20	1	14,339	0.01%
2018/05/24	2	17.50	0	0.00	17.40	2	14,560	0.01%
2018/05/23	0	0.00	1	17.45	17.40	-1	15,030	-0.01%
2018/05/22	3	17.65	7	17.90	17.50	-4	15,826	-0.03%
2018/05/21	0	0.00	8	17.55	17.65	-8	16,406	-0.05%
2018/05/18	4	17.46	0	0.00	17.05	4	16,817	0.02%
2018/05/17	0	0.00	16	17.58	17.50	-16	17,382	-0.09%
2018/05/16	15	17.48	8	17.54	17.50	7	17,687	0.04%
2018/05/15	2	17.55	6	17.54	17.35	-4	18,190	-0.02%
2018/05/11	1	17.40	9	17.20	17.15	-8	19,930	-0.04%
2018/05/10	11	17.35	10	17.46	17.35	1	20,996	0.00%
2018/05/08	16	17.02	1	17.15	17.20	15	24,181	0.06%
2018/05/07	14	16.92	0	0.00	16.85	14	25,602	0.05%
2018/05/04	6	17.04	1	16.80	16.75	5	27,077	0.02%
2018/05/03	6	17.24	2	17.20	17.25	4	28,152	0.01%
2018/05/02	5	17.04	2	17.03	17.05	3	29,687	0.01%
2018/04/30	3	16.77	0	0.00	16.80	3	29,843	0.01%
2018/04/27	10	16.40	0	0.00	16.50	10	30,038	0.03%
2018/04/26	50	17.10	3	16.78	16.60	47	30,253	0.16%
2018/04/25	30	16.32	1	16.40	16.80	29	30,650	0.09%
2018/04/24	31	17.50	1	16.90	16.90	30	30,719	0.10%
2018/04/23	1	18.05	1	18.30	17.95	0	31,375	0.00%
2018/04/20	3	18.17	1	18.20	18.25	2	31,439	0.01%
2018/04/19	2	18.10	5	18.25	18.20	-3	31,528	-0.01%
2018/04/18	10	18.25	1	18.10	18.05	9	31,638	0.03%
2018/04/16	3	18.55	1	18.35	18.35	2	31,826	0.01%
2018/04/13	1	18.95	52	19.00	18.75	-51	32,570	-0.16%
2018/04/12	14	18.37	24	18.57	18.65	-10	32,799	-0.03%
2018/04/11	10	18.10	0	0.00	18.00	10	32,798	0.03%
2018/04/10	6	18.11	0	0.00	18.10	6	32,831	0.02%
2018/04/09	7	18.35	0	0.00	18.15	7	32,971	0.02%
2018/04/03	6	18.48	4	18.68	18.55	2	33,070	0.01%
2018/04/02	1	18.80	2	19.05	18.75	-1	33,166	0.00%
2018/03/31	0	0.00	3	18.98	18.85	-3	33,427	-0.01%
2018/03/30	14	18.88	12	18.83	18.85	2	33,583	0.01%
2018/03/29	11	18.91	10	18.90	18.85	1	33,733	0.00%
2018/03/28	4	19.34	0	0.00	19.20	4	33,833	0.01%
2018/03/27	2	19.43	4	19.49	19.65	-2	33,767	-0.01%
2018/03/26	15	18.77	12	18.99	18.90	3	33,654	0.01%
2018/03/23	3	18.52	61	18.65	18.70	-58	33,972	-0.17%
2018/03/22	54	19.73	14	19.80	19.20	40	34,072	0.12%
2018/03/21	2	19.88	0	0.00	19.95	2	34,411	0.01%
2018/03/20	1	20.10	8	20.01	20.05	-7	34,540	-0.02%
2018/03/19	8	19.93	6	19.89	19.80	2	34,878	0.01%
2018/03/16	30	20.09	29	19.82	19.75	1	35,823	0.00%
2018/03/15	11	20.10	15	20.22	20.05	-4	36,500	-0.01%
2018/03/13	0	0.00	3	20.23	20.15	-3	36,428	-0.01%
2018/03/12	0	0.00	6	19.98	19.85	-6	36,767	-0.02%
2018/03/09	47	19.77	1	20.00	19.55	46	36,757	0.13%
2018/03/08	22	19.75	12	19.55	19.80	10	36,560	0.03%
2018/03/07	8	19.04	9	19.02	19.10	-1	35,992	0.00%
2018/03/06	0	0.00	37	19.11	19.25	-37	35,838	-0.10%
2018/03/05	19	19.04	0	0.00	18.80	19	35,853	0.05%
2018/03/02	11	19.78	0	0.00	19.55	11	35,579	0.03%
2018/03/01	9	20.36	4	20.34	20.15	5	35,353	0.01%
2018/02/27	15	20.03	7	19.97	20.20	8	34,992	0.02%
2018/02/26	2	20.03	5	20.40	19.90	-3	34,738	-0.01%
2018/02/23	8	20.38	16	20.43	20.20	-8	34,638	-0.02%
2018/02/22	22	20.41	32	20.47	20.60	-10	34,304	-0.03%
2018/02/21	31	19.86	9	19.78	19.90	22	33,667	0.07%
2018/02/12	25	19.10	6	19.53	18.50	19	33,096	0.06%
2018/02/09	16	18.68	14	18.16	19.00	2	32,711	0.01%
2018/02/08	13	19.02	75	18.94	18.70	-62	32,221	-0.19%
2018/02/07	11	19.83	36	19.78	19.35	-25	31,995	-0.08%
2018/02/06	56	19.56	28	19.55	19.05	28	31,452	0.09%
2018/02/05	88	20.77	25	20.54	21.00	63	30,419	0.21%
2018/02/02	22	20.86	58	20.91	20.90	-36	29,702	-0.12%
2018/02/01	22.7	21.25	32.6	21.28	21.10	-9.9	28,889	-0.03%
2018/01/31	62	20.58	67	20.77	21.20	-5	28,550	-0.02%
2018/01/30	59	19.88	80	20.00	19.60	-21	26,485	-0.08%
2018/01/29	70	18.96	60	19.38	19.80	10	25,279	0.04%
2018/01/26	54	18.86	47	18.73	18.55	7	24,190	0.03%
2018/01/25	36	18.44	47	18.44	18.60	-11	23,074	-0.05%
2018/01/24	16	17.34	0	0.00	17.30	16	21,455	0.07%
2018/01/23	3	17.43	9	17.52	17.70	-6	21,151	-0.03%
2018/01/22	25	17.59	2	17.45	17.15	23	20,782	0.11%
2018/01/19	7	18.03	45	18.01	17.85	-38	20,467	-0.19%
2018/01/18	2	18.00	52	18.00	17.85	-50	19,948	-0.25%
2018/01/17	42	17.96	40	17.95	17.90	2	19,607	0.01%
2018/01/16	0	0.00	32	17.29	17.55	-32	18,760	-0.17%
2018/01/15	11	17.38	24	17.44	17.10	-13	18,568	-0.07%
2018/01/12	25	17.58	0	0.00	17.50	25	18,286	0.14%
2018/01/11	0	0.00	10	17.13	17.30	-10	17,938	-0.06%
2018/01/10	7	17.14	2	17.30	16.85	5	17,791	0.03%
2018/01/09	23	17.57	22	17.47	17.30	1	17,540	0.01%
2018/01/08	15	17.13	7	16.93	17.15	8	16,729	0.05%
2018/01/05	10	16.95	46	16.99	16.90	-36	16,330	-0.22%
2018/01/04	10	16.63	9	16.65	16.65	1	16,125	0.01%
2018/01/03	12	16.83	1	16.80	16.60	11	16,023	0.07%
2018/01/02	22	16.51	22	16.44	16.80	0	15,821	0.00%

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

凱基-新豐券商分點個股進出
凱基-新豐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

凱基-新豐 券商分點個股進出 凱基-新豐 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

凱基-新豐券商分點個股進出
凱基-新豐券商分點全部個股操作績效/獲利分析