欣興 (3037)-凱基-鳳山券商分點個股進出

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
178.5
漲跌
▼0.5
漲幅
-0.28%
成交量
7,781張
產業
上市電子零組件類股
2740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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/04/18	3	178.33	8	178.13	178.50	-5	17,256	-0.03%
2024/04/17	10.1	177.60	3	178.50	179.00	7.1	17,275	0.04%
2024/04/16	2	177.00	4	177.50	177.00	-2	17,189	-0.01%
2024/04/15	14	184.32	3.1	183.05	182.50	10.9	17,092	0.06%
2024/04/12	3	190.00	1	194.50	194.00	2	16,828	0.01%
2024/04/10	2.2	192.07	3	192.17	191.50	-0.9	17,078	0.00%
2024/04/09	8	194.44	0	0.00	193.50	8	17,147	0.05%
2024/04/08	1	196.00	6.1	198.49	199.00	-5.1	17,073	-0.03%
2024/04/03	7	191.36	5	192.30	192.00	2	16,814	0.01%
2024/04/02	14	195.07	1	193.50	193.50	13	16,766	0.08%
2024/04/01	4	196.50	2	194.25	193.00	2	16,727	0.01%
2024/03/29	4	190.88	8	193.13	191.00	-4	16,622	-0.02%
2024/03/28	0	190.00	4	191.25	190.00	-4	16,502	-0.02%
2024/03/27	1	190.00	0	0.00	191.50	1	16,503	0.01%
2024/03/26	6	193.91	5	196.70	190.00	1	16,579	0.01%
2024/03/25	3	196.50	0	0.00	198.00	3	16,372	0.02%
2024/03/22	2	196.50	6	198.33	200.00	-4	16,352	-0.02%
2024/03/21	1	199.50	6	201.75	200.00	-5	16,283	-0.03%
2024/03/20	18.5	195.53	38.9	197.19	196.50	-20.4	16,104	-0.13%
2024/03/19	18	192.64	12.9	192.21	192.50	5.2	15,743	0.03%
2024/03/18	6	184.76	13.4	184.13	187.00	-7.4	15,167	-0.05%
2024/03/15	2.2	172.20	0	0.00	172.00	2.2	14,782	0.02%
2024/03/13	1.1	179.00	1	182.00	177.50	0.1	14,974	0.00%
2024/03/12	8	181.06	1.2	181.91	182.00	6.8	14,884	0.05%
2024/03/11	4.1	176.51	4.3	175.13	177.00	-0.2	14,746	0.00%
2024/03/08	1	174.50	8	175.50	173.50	-7	14,819	-0.05%
2024/03/07	1	172.50	7	173.79	172.50	-6	14,725	-0.04%
2024/03/06	10.4	174.01	1	173.50	174.00	9.4	14,683	0.06%
2024/03/05	0.5	179.00	0	0.00	178.00	0.5	14,731	0.00%
2024/03/04	1	180.00	1.1	180.95	180.50	-0.1	14,948	0.00%
2024/03/01	2.2	179.18	2	179.50	178.00	0.2	15,050	0.00%
2024/02/29	4.5	176.04	0	0.00	179.50	4.5	14,991	0.03%
2024/02/27	24	184.79	16.4	179.86	179.00	7.6	14,636	0.05%
2024/02/26	1	196.00	8.1	193.27	196.00	-7.1	13,782	-0.05%
2024/02/23	1.1	189.14	0.4	191.00	188.00	0.7	13,574	0.01%
2024/02/22	3	187.33	2.2	187.50	189.00	0.9	13,899	0.01%
2024/02/21	4	189.13	0.3	189.50	189.50	3.7	13,926	0.03%
2024/02/20	6	191.00	3	190.83	190.50	3	13,945	0.02%
2024/02/19	1	185.64	17.8	190.22	192.50	-16.8	13,727	-0.12%
2024/02/16	2	181.00	1	181.99	182.00	1	13,206	0.01%
2024/02/15	2.2	180.45	2.1	181.67	180.50	0.1	13,208	0.00%
2024/02/05	2	176.50	0	0.00	176.50	2	13,201	0.02%
2024/02/02	0.1	178.50	27	179.00	180.00	-26.9	13,273	-0.20%
2024/02/01	2.1	175.79	1	177.00	177.50	1.1	13,239	0.01%
2024/01/31	0	0.00	1	176.00	176.00	-1	13,263	-0.01%
2024/01/30	12.1	177.96	0	0.00	178.00	12.1	13,303	0.09%
2024/01/29	2	177.00	14	177.39	178.00	-12	13,226	-0.09%
2024/01/26	5	171.80	5	173.00	171.50	0	13,187	0.00%
2024/01/25	4	174.38	16.7	174.84	175.50	-12.7	13,195	-0.10%
2024/01/24	8	169.88	1.3	171.54	169.50	6.7	12,861	0.05%
2024/01/23	5.2	171.82	4	174.50	174.50	1.2	12,765	0.01%
2024/01/22	2.1	173.45	7.5	173.30	175.00	-5.4	12,782	-0.04%
2024/01/19	0	0.00	8	166.44	169.50	-8	12,792	-0.06%
2024/01/18	2	158.25	0	0.00	157.00	2	12,858	0.02%
2024/01/17	1.1	159.00	0	0.00	158.50	1.1	12,936	0.01%
2024/01/15	1.1	160.51	0	0.00	159.50	1.1	13,188	0.01%
2024/01/12	2.5	159.91	0	0.00	159.00	2.5	13,212	0.02%
2024/01/11	1.1	162.43	1	161.50	160.50	0.1	13,277	0.00%
2024/01/10	2.1	161.01	0	0.00	162.50	2.1	13,469	0.02%
2024/01/09	0.1	164.00	0	0.00	162.50	0.1	13,506	0.00%
2024/01/08	2	161.99	1	161.00	161.00	1	13,686	0.01%
2024/01/05	2.2	162.49	1	161.00	160.00	1.2	13,824	0.01%
2024/01/04	10.4	165.82	3	166.33	164.50	7.4	13,724	0.05%
2024/01/03	3.4	169.96	2	169.00	170.00	1.4	13,823	0.01%
2024/01/02	1.3	173.00	0	0.00	173.00	1.3	13,782	0.01%
2023/12/29	4	175.75	1	176.00	176.00	3	13,827	0.02%
2023/12/28	13	176.46	0	0.00	175.50	13	13,892	0.09%
2023/12/27	3	177.50	2	178.50	178.00	1	13,959	0.01%
2023/12/26	0	0.00	3	178.00	177.50	-3	14,136	-0.02%
2023/12/25	2	176.73	0	0.00	175.00	2	14,217	0.01%
2023/12/22	5	175.60	0	0.00	175.00	5	14,389	0.03%
2023/12/21	1	178.50	8.3	178.58	179.00	-7.3	14,380	-0.05%
2023/12/20	2	175.25	0	0.00	173.00	2	14,324	0.01%
2023/12/19	1	174.00	0	0.00	174.50	1	14,450	0.01%
2023/12/18	5	176.80	0	0.00	176.00	5	14,520	0.03%
2023/12/15	0	0.00	0	182.00	182.00	0	14,636	0.00%
2023/12/14	0	0.00	10	179.55	180.50	-10	14,685	-0.07%
2023/12/12	1.1	178.27	4	178.25	176.00	-2.9	15,164	-0.02%
2023/12/11	7	178.50	6	179.58	178.00	1	15,193	0.01%
2023/12/08	0	0.00	3	173.83	174.50	-3	14,950	-0.02%
2023/12/07	1	169.00	0	169.50	168.50	1	15,016	0.01%
2023/12/06	1	171.00	0	0.00	170.00	1	15,083	0.01%
2023/12/05	3	173.00	1	173.00	171.50	2	15,110	0.01%
2023/12/04	2	174.28	2	175.00	177.00	0	14,993	0.00%
2023/12/01	3	175.00	1	177.00	176.00	2	14,991	0.01%
2023/11/30	5.3	175.02	2	176.00	177.00	3.3	14,954	0.02%
2023/11/29	1	174.50	7.2	174.06	175.00	-6.2	14,807	-0.04%
2023/11/28	1	165.60	11.2	170.14	170.00	-10.1	14,628	-0.07%
2023/11/27	2	165.50	1	165.50	164.50	1	14,593	0.01%
2023/11/24	1.2	167.43	0	0.00	167.00	1.2	14,773	0.01%
2023/11/23	1	168.00	10	168.75	168.00	-9	15,109	-0.06%
2023/11/22	12	170.83	9.2	170.72	171.00	2.8	15,101	0.02%
2023/11/21	3.2	168.50	14	168.21	168.50	-10.8	15,184	-0.07%
2023/11/20	1	161.00	6.2	160.84	160.00	-5.2	15,423	-0.03%
2023/11/17	0	0.00	4	158.00	159.00	-4	15,336	-0.03%
2023/11/15	4	155.50	0	0.00	154.50	4	15,352	0.03%
2023/11/14	1.1	153.05	0	0.00	153.00	1.1	15,321	0.01%
2023/11/13	1	155.00	5	156.50	156.00	-4	15,446	-0.03%
2023/11/10	2	149.75	1	152.00	151.00	1	15,571	0.01%
2023/11/09	1	153.00	4	154.00	154.50	-3	15,603	-0.02%
2023/11/08	5	153.90	2	155.25	154.50	3	15,739	0.02%
2023/11/07	3	154.00	6	156.08	153.50	-3	15,824	-0.02%
2023/11/06	5.2	156.74	4	157.13	158.00	1.2	16,019	0.01%
2023/11/03	2	154.00	6.4	155.08	155.50	-4.4	16,388	-0.03%
2023/11/02	1	150.50	5	149.60	151.00	-4	16,370	-0.02%
2023/11/01	4	142.88	1	144.50	144.50	3	16,377	0.02%
2023/10/31	5.2	145.44	4	145.00	143.00	1.2	16,639	0.01%
2023/10/30	2	146.25	11	147.09	145.50	-9	17,143	-0.05%
2023/10/27	10	149.50	1	149.00	147.00	9	17,194	0.05%
2023/10/26	13.8	149.83	4	149.63	149.00	9.8	17,353	0.06%
2023/10/25	1.5	157.67	1	161.00	157.00	0.5	17,380	0.00%
2023/10/24	7	154.93	4	156.63	157.00	3	17,972	0.02%
2023/10/23	2	160.75	0.1	161.00	158.50	1.9	18,580	0.01%
2023/10/20	1.2	157.04	2	158.50	161.00	-0.9	19,659	0.00%
2023/10/19	10	159.35	0	0.00	160.00	10	20,246	0.05%
2023/10/18	5.1	161.30	4.1	161.43	160.00	1	20,714	0.00%
2023/10/17	1.1	167.14	1.2	169.54	166.50	-0.1	21,177	0.00%
2023/10/16	11	165.68	0.2	165.75	164.50	10.8	22,565	0.05%
2023/10/13	9.2	169.24	3	168.83	169.00	6.2	23,739	0.03%
2023/10/12	4	171.25	1	172.50	171.50	3	24,128	0.01%
2023/10/11	3	171.33	7.1	172.09	171.50	-4.1	24,906	-0.02%
2023/10/06	1.5	171.33	1	172.00	172.50	0.5	25,550	0.00%
2023/10/05	2.1	173.02	0	0.00	172.50	2.1	25,793	0.01%
2023/10/04	4.1	172.90	2	172.50	174.00	2.1	25,809	0.01%
2023/10/03	3	178.00	0	0.00	175.50	3	25,840	0.01%
2023/10/02	1	178.00	4	179.63	178.50	-3	26,042	-0.01%
2023/09/28	6	174.58	3	176.67	173.50	3	26,337	0.01%
2023/09/27	2	173.50	2.1	173.50	173.50	-0.1	26,484	0.00%
2023/09/26	4.6	176.77	3.2	176.94	176.00	1.4	26,457	0.01%
2023/09/25	13.1	178.54	2	179.75	178.50	11.1	26,596	0.04%
2023/09/22	11.1	177.14	57	177.61	181.00	-46	26,579	-0.17%
2023/09/21	7.6	181.59	6	180.75	180.50	1.6	26,499	0.01%
2023/09/20	60	186.03	6	183.92	183.50	54	26,558	0.20%
2023/09/19	3	185.17	5	188.20	188.50	-2	26,571	-0.01%
2023/09/18	3	187.50	1	188.00	184.50	2	26,467	0.01%
2023/09/15	1.1	190.40	10	190.25	190.50	-9	26,386	-0.03%
2023/09/14	1	187.50	4	185.63	186.00	-3	26,171	-0.01%
2023/09/13	0.1	184.00	1	186.00	181.50	-1	26,200	0.00%
2023/09/12	4.1	181.67	1	183.00	185.00	3.1	26,428	0.01%
2023/09/11	2	181.00	0	0.00	179.50	2	26,684	0.01%
2023/09/08	2.1	182.00	1.2	182.50	181.00	0.9	26,828	0.00%
2023/09/07	4	184.75	4	184.88	184.50	0	27,295	0.00%
2023/09/06	1	185.00	1.6	185.81	187.00	-0.6	27,500	0.00%
2023/09/05	0	0.00	3	186.00	186.50	-3	27,786	-0.01%
2023/09/04	3	183.67	4	184.63	185.00	-1	28,511	0.00%
2023/09/01	8	183.19	2.4	184.00	182.00	5.6	28,870	0.02%
2023/08/31	2.1	185.05	4	185.49	185.50	-1.9	29,026	-0.01%
2023/08/30	3.5	185.14	8	184.69	184.00	-4.5	29,139	-0.02%
2023/08/29	9	183.22	12	183.63	184.00	-3	29,237	-0.01%
2023/08/28	9	178.17	0	0.00	176.00	9	29,112	0.03%
2023/08/25	8.4	181.68	5	180.60	179.50	3.3	29,448	0.01%
2023/08/24	9	184.78	33.4	185.39	189.00	-24.4	29,388	-0.08%
2023/08/23	3.1	175.84	8	176.50	177.00	-5	29,334	-0.02%
2023/08/22	4	172.75	4.1	173.24	176.00	-0.1	30,062	0.00%
2023/08/21	3	174.17	4.1	174.84	172.50	-1.1	31,063	0.00%
2023/08/18	5	176.00	33	174.92	174.50	-28	31,230	-0.09%
2023/08/17	9	177.78	12	179.42	180.50	-3	31,514	-0.01%
2023/08/16	21.1	177.41	36	178.51	178.00	-14.9	31,889	-0.05%
2023/08/15	22	174.91	6	176.00	175.50	16	31,957	0.05%
2023/08/14	10	170.70	2	169.00	170.50	8	32,426	0.02%
2023/08/11	11	176.45	5	176.70	174.50	6	32,885	0.02%
2023/08/10	12	177.88	2.1	180.10	177.00	9.9	33,081	0.03%
2023/08/09	6.1	184.93	25	185.10	184.00	-18.9	33,007	-0.06%
2023/08/08	11.2	178.04	3	179.17	178.50	8.2	32,919	0.02%
2023/08/07	8.1	179.81	4	180.00	182.00	4.1	33,012	0.01%
2023/08/04	4.5	176.97	6.1	177.26	177.50	-1.6	33,076	0.00%
2023/08/02	12.5	184.58	14	184.36	180.00	-1.5	33,196	0.00%
2023/08/01	8	186.13	6	185.25	186.00	2	33,560	0.01%
2023/07/31	29.6	185.94	4.6	187.30	184.50	25	33,969	0.07%
2023/07/28	4	190.50	3	191.50	191.00	1	33,919	0.00%
2023/07/27	13.2	190.75	2	191.25	190.50	11.2	33,959	0.03%
2023/07/26	3.3	199.65	15.3	199.69	197.50	-12	33,805	-0.04%
2023/07/25	34.8	201.11	30	202.95	195.50	4.8	33,790	0.01%
2023/07/24	32	198.00	13	198.46	199.50	19	32,927	0.06%
2023/07/21	8.2	191.09	16.2	189.88	190.50	-8.1	32,768	-0.02%
2023/07/20	21.2	200.53	27.1	197.54	196.50	-5.9	32,526	-0.02%
2023/07/19	17.1	204.11	22.2	202.41	203.00	-5.2	32,017	-0.02%
2023/07/18	16.1	197.60	20.1	193.66	200.00	-4	30,787	-0.01%
2023/07/17	20.3	186.83	15	183.90	182.00	5.3	29,625	0.02%
2023/07/14	30.1	186.42	12.1	185.98	187.00	18	29,371	0.06%
2023/07/13	12	171.33	44	175.36	175.50	-32	28,676	-0.11%
2023/07/12	8	170.63	3	170.67	171.00	5	27,913	0.02%
2023/07/11	1	169.00	0	0.00	169.00	1	27,712	0.00%
2023/07/10	3	168.50	0	0.00	167.00	3	27,827	0.01%
2023/07/07	5.1	168.22	0	0.00	170.00	5.1	27,843	0.02%
2023/07/06	17.3	172.27	1.8	172.89	169.00	15.6	27,676	0.06%
2023/07/05	6.2	179.25	4	182.63	178.00	2.2	27,240	0.01%
2023/07/04	3	178.50	1	180.50	180.00	2	27,075	0.01%
2023/07/03	4.4	178.48	8	179.00	179.50	-3.6	27,204	-0.01%
2023/06/30	5	173.10	2	174.75	176.00	3	27,500	0.01%
2023/06/29	2	172.75	3	174.17	174.00	-1	28,041	0.00%
2023/06/28	9	174.89	1	172.00	173.00	8	28,063	0.03%
2023/06/27	4	176.38	2.5	178.50	177.00	1.5	28,482	0.01%
2023/06/26	3	180.00	2.1	181.71	180.00	0.9	28,569	0.00%
2023/06/21	0	0.00	1	188.00	187.00	-1	29,175	0.00%
2023/06/20	1.2	187.26	5.9	186.27	188.50	-4.8	29,637	-0.02%
2023/06/19	2	188.75	6	186.33	185.50	-4	29,823	-0.01%
2023/06/16	1.1	188.91	14	186.64	189.50	-12.9	30,056	-0.04%
2023/06/15	3	183.17	19.3	185.58	186.50	-16.3	29,855	-0.05%
2023/06/13	4	177.00	14.2	179.13	180.00	-10.2	29,512	-0.03%
2023/06/12	7	171.21	4.1	172.94	172.50	2.9	29,054	0.01%
2023/06/09	5.2	168.81	16	169.75	171.50	-10.8	28,957	-0.04%
2023/06/08	27.1	168.76	12	167.08	167.00	15.1	28,788	0.05%
2023/06/07	12	174.79	10	175.65	176.00	2	28,229	0.01%
2023/06/06	13.6	177.68	17.1	178.52	177.00	-3.5	28,025	-0.01%
2023/06/05	20	182.03	21	181.12	181.00	-1	28,021	0.00%
2023/06/02	21	182.26	10.1	182.09	182.00	10.9	27,967	0.04%
2023/06/01	6	180.33	8.7	181.85	181.00	-2.7	27,935	-0.01%
2023/05/31	16	180.03	16	179.69	180.50	0	28,316	0.00%
2023/05/30	13	179.77	9	180.50	180.00	4	28,128	0.01%
2023/05/29	27	182.57	10	182.65	182.50	17	28,229	0.06%
2023/05/26	14.2	186.16	19.1	185.47	185.50	-4.8	28,279	-0.02%
2023/05/25	9.1	175.14	26.2	177.96	180.50	-17.1	27,771	-0.06%
2023/05/24	5	166.00	12	166.96	167.50	-7	26,934	-0.03%
2023/05/23	11	164.64	11.1	165.78	167.00	-0.1	26,869	0.00%
2023/05/22	35.1	164.32	17.1	161.27	161.00	18	26,560	0.07%
2023/05/19	4	168.25	9	168.89	170.00	-5	26,206	-0.02%
2023/05/18	5	167.80	6.2	170.45	167.50	-1.2	26,351	0.00%
2023/05/17	27	164.35	16	164.31	165.00	11	26,099	0.04%
2023/05/16	4	160.13	3	160.50	161.00	1	25,638	0.00%
2023/05/15	2	157.75	4	157.00	156.00	-2	25,354	-0.01%
2023/05/12	4	157.64	8	157.81	160.00	-4	25,345	-0.02%
2023/05/11	12	159.63	12	157.54	156.00	0	25,166	0.00%
2023/05/10	3	157.83	6.2	158.10	158.00	-3.2	25,089	-0.01%
2023/05/09	11	159.14	26	159.69	160.50	-15	25,096	-0.06%
2023/05/08	45	159.98	57.5	160.38	161.00	-12.5	25,088	-0.05%
2023/05/05	14	150.14	17	151.21	152.50	-3	24,541	-0.01%
2023/05/04	11	145.37	11.2	147.06	148.50	-0.1	24,440	0.00%
2023/05/03	19.1	143.10	20	145.85	147.00	-0.9	24,546	0.00%
2023/05/02	6.2	145.27	9	145.17	143.50	-2.8	24,416	-0.01%
2023/04/28	1	145.50	11.5	143.17	145.00	-10.5	24,457	-0.04%
2023/04/27	6	137.25	6	137.17	136.50	0	23,763	0.00%
2023/04/26	4	137.50	7	137.79	139.00	-3	23,835	-0.01%
2023/04/25	3	139.33	7	137.93	135.00	-4	23,701	-0.02%
2023/04/24	0	0.00	7	138.14	139.50	-7	23,545	-0.03%
2023/04/21	10.1	136.91	12.3	136.99	136.50	-2.2	23,472	-0.01%
2023/04/20	10.1	135.40	6	135.75	135.50	4.1	23,368	0.02%
2023/04/19	7.2	134.90	1.2	133.07	132.50	6	23,543	0.03%
2023/04/18	4.1	138.75	1	136.50	136.50	3.1	23,617	0.01%
2023/04/17	2.2	138.95	1	138.00	139.00	1.2	23,761	0.01%
2023/04/14	2	139.25	1.1	139.03	139.00	1	23,949	0.00%
2023/04/13	3.4	139.71	1	139.00	139.50	2.4	23,954	0.01%
2023/04/12	2.1	142.23	9	141.61	142.00	-6.9	23,932	-0.03%
2023/04/11	6.1	144.00	2	145.50	143.00	4.1	23,978	0.02%
2023/04/10	1	144.48	6	144.67	144.50	-5	24,062	-0.02%
2023/04/07	1	144.50	2	144.25	144.50	-1	24,146	0.00%
2023/04/06	6	143.83	10	143.00	144.00	-4	24,192	-0.02%
2023/03/31	18	148.67	27	148.20	147.50	-9	24,432	-0.04%
2023/03/30	11.1	146.53	71.3	147.33	147.50	-60.2	24,442	-0.25%
2023/03/29	7.1	140.01	0	0.00	140.50	7.1	24,829	0.03%
2023/03/28	5.3	140.74	2	140.50	138.50	3.3	25,628	0.01%
2023/03/27	1.1	145.41	9	145.72	145.50	-7.9	25,225	-0.03%
2023/03/24	15	149.40	26.2	148.64	148.00	-11.2	25,244	-0.04%
2023/03/23	5.1	141.22	24	143.52	146.00	-18.9	24,511	-0.08%
2023/03/22	6.2	141.09	11.1	141.64	140.00	-4.9	24,185	-0.02%
2023/03/21	4	137.75	9.3	138.56	138.50	-5.3	24,170	-0.02%
2023/03/20	3	135.00	3	135.50	135.50	0	23,881	0.00%
2023/03/17	6.2	133.71	4	133.25	134.00	2.2	24,105	0.01%
2023/03/16	5	131.00	1	131.50	129.50	4	24,434	0.02%
2023/03/15	3	132.50	0	0.00	131.00	3	25,342	0.01%
2023/03/14	5	130.80	4	131.38	130.50	1	25,725	0.00%
2023/03/13	4	130.00	4	131.50	133.50	0	26,381	0.00%
2023/03/10	4	132.38	3	131.67	131.50	1	26,488	0.00%
2023/03/09	0	0.00	26	136.92	136.00	-26	27,683	-0.09%
2023/03/08	4.1	137.25	1	137.00	137.00	3.1	27,666	0.01%
2023/03/07	0.3	136.50	0	0.00	136.50	0.3	27,869	0.00%
2023/03/06	2	138.00	22.1	137.77	138.50	-20.1	27,852	-0.07%
2023/03/03	4	136.25	10.2	137.22	136.50	-6.2	28,013	-0.02%
2023/03/02	11	133.82	20	132.98	134.00	-9	27,673	-0.03%
2023/03/01	4.1	129.64	7	129.36	131.50	-3	27,695	-0.01%
2023/02/24	32.6	129.66	15.2	129.74	128.00	17.4	27,536	0.06%
2023/02/23	11	134.41	12.3	134.15	134.00	-1.3	27,064	0.00%
2023/02/22	16.2	134.38	7	133.57	133.50	9.2	27,349	0.03%
2023/02/21	4	136.50	3	136.83	137.50	1	27,513	0.00%
2023/02/20	1	136.00	3	136.67	136.50	-2	27,910	-0.01%
2023/02/17	9	136.44	3	137.33	136.00	6	28,466	0.02%
2023/02/16	32	138.25	21.2	137.98	138.50	10.8	29,275	0.04%
2023/02/15	13	133.08	18	135.47	137.50	-5	30,468	-0.02%
2023/02/14	2.2	131.74	12.4	131.88	131.50	-10.2	30,890	-0.03%
2023/02/13	5	128.80	1	129.00	128.50	4	32,245	0.01%
2023/02/10	14.5	129.90	0	130.00	129.00	14.5	33,137	0.04%
2023/02/09	4	131.38	9	132.33	132.50	-5	33,431	-0.01%
2023/02/08	3.5	131.14	2	131.50	131.50	1.5	33,774	0.00%
2023/02/07	6.1	129.93	0	0.00	130.00	6.1	33,943	0.02%
2023/02/06	34	130.99	21	130.12	129.00	13	34,204	0.04%
2023/02/03	30	139.65	2.2	137.24	137.00	27.9	34,062	0.08%
2023/02/02	41	142.23	10	142.30	143.50	31	34,277	0.09%
2023/02/01	25	141.66	7.1	140.79	141.50	17.9	34,457	0.05%
2023/01/31	4	136.25	6	136.08	136.50	-2	34,564	-0.01%
2023/01/30	3	134.50	16.2	134.37	136.00	-13.2	35,279	-0.04%
2023/01/17	18.1	126.91	0	0.00	127.00	18.1	35,331	0.05%
2023/01/16	14	130.18	16	128.78	128.00	-2	36,209	-0.01%
2023/01/13	2.2	127.77	1	126.00	126.00	1.2	36,404	0.00%
2023/01/12	3	126.50	11	126.14	125.00	-8	36,934	-0.02%
2023/01/11	3	127.00	4	127.13	128.00	-1	37,413	0.00%
2023/01/10	8	126.13	1	127.00	126.50	7	37,953	0.02%
2023/01/09	3	126.50	7	125.93	127.50	-4	38,592	-0.01%
2023/01/06	1	119.50	3.1	121.23	123.00	-2.1	38,463	-0.01%
2023/01/05	0.1	119.50	3	120.83	119.00	-2.9	38,437	-0.01%
2023/01/04	5	118.90	14	118.89	120.00	-9	38,524	-0.02%
2023/01/03	6	120.25	4	122.00	122.00	2	38,642	0.01%
2022/12/30	8	121.81	10	121.10	120.00	-2	38,893	-0.01%
2022/12/29	8.1	120.14	0	0.00	121.50	8.1	38,945	0.02%
2022/12/28	12.1	120.46	7	120.36	120.00	5.1	39,277	0.01%
2022/12/26	1	123.50	2.2	122.77	123.00	-1.2	39,842	0.00%
2022/12/23	15	124.63	16	123.09	125.00	-1	40,196	0.00%
2022/12/22	10.3	122.33	4.2	122.83	122.00	6.1	40,091	0.02%
2022/12/21	14.1	122.58	3	122.00	120.50	11.1	40,102	0.03%
2022/12/20	27.4	129.21	4.2	131.68	126.50	23.2	39,454	0.06%
2022/12/19	1.1	140.57	1	141.00	140.50	0.1	38,921	0.00%
2022/12/16	9.5	143.02	3	142.00	142.00	6.5	38,881	0.02%
2022/12/15	3	147.17	10	148.30	149.00	-7	38,834	-0.02%
2022/12/14	7	146.71	3	147.33	147.50	4	38,939	0.01%
2022/12/13	13.2	147.77	7.1	145.94	146.00	6.1	39,001	0.02%
2022/12/12	2.1	148.29	1	149.00	150.00	1.1	38,827	0.00%
2022/12/09	15	150.47	12	149.54	149.50	3	39,005	0.01%
2022/12/08	2	149.75	4	149.88	149.50	-2	38,854	-0.01%
2022/12/07	36.5	152.65	11	151.73	150.00	25.5	38,833	0.07%
2022/12/06	15	165.30	19.1	165.71	163.00	-4.1	38,234	-0.01%
2022/12/05	15.1	165.41	15	165.97	166.00	0.1	38,054	0.00%
2022/12/02	13.1	160.27	13	160.15	160.50	0.1	37,559	0.00%
2022/12/01	32.1	162.15	39	162.74	159.50	-6.9	37,807	-0.02%
2022/11/30	4	153.13	1	154.50	155.50	3	36,551	0.01%
2022/11/29	8.2	151.68	4.2	152.34	151.00	4.1	36,655	0.01%
2022/11/28	7	155.21	0	0.00	155.50	7	36,801	0.02%
2022/11/25	11	157.95	7	157.86	156.50	4	37,569	0.01%
2022/11/24	7	154.93	11	154.77	157.50	-4	37,308	-0.01%
2022/11/23	10	155.55	4	154.38	153.50	6	37,153	0.02%
2022/11/22	3	156.83	4	156.00	156.00	-1	37,179	0.00%
2022/11/21	3.1	156.01	2	157.00	157.00	1.1	37,057	0.00%
2022/11/18	18	158.28	10.7	156.50	154.00	7.3	36,990	0.02%
2022/11/17	9.2	161.35	10.1	161.19	158.50	-0.9	36,745	0.00%
2022/11/16	14	159.75	6	160.83	161.50	8	36,811	0.02%
2022/11/15	6	159.42	33	159.77	161.00	-27	36,767	-0.07%
2022/11/14	44.1	159.75	51	159.80	158.50	-6.9	36,487	-0.02%
2022/11/11	49.2	158.44	31	159.87	158.00	18.1	35,903	0.05%
2022/11/10	21	144.88	21.3	145.79	147.00	-0.3	34,562	0.00%
2022/11/09	19.1	140.73	56.1	141.09	145.00	-37	34,019	-0.11%
2022/11/08	20.5	133.67	30.5	134.02	133.00	-10	33,249	-0.03%
2022/11/07	26.2	127.52	14.2	128.89	128.00	12	32,763	0.04%
2022/11/04	29	125.79	23	127.63	129.00	6	32,663	0.02%
2022/11/03	21.1	125.70	26	127.19	127.50	-4.9	32,429	-0.02%
2022/11/02	19.1	126.87	35	127.00	127.50	-15.9	32,426	-0.05%
2022/11/01	11	124.55	9	124.89	125.00	2	32,127	0.01%
2022/10/31	13.2	123.90	12	125.25	124.50	1.2	32,406	0.00%
2022/10/28	37.1	122.76	30	121.72	122.50	7.1	32,386	0.02%
2022/10/27	17	120.18	8	120.81	120.50	9	32,343	0.03%
2022/10/26	21	119.24	17	118.91	118.50	4	32,566	0.01%
2022/10/25	16	121.78	15	122.27	121.50	1	32,418	0.00%
2022/10/24	38.3	123.77	37	123.59	122.00	1.3	32,909	0.00%
2022/10/21	5	117.20	8	118.31	116.50	-3	33,140	-0.01%
2022/10/20	32.2	116.62	9	115.67	116.50	23.2	33,587	0.07%
2022/10/19	4.1	121.79	10	123.60	122.50	-5.9	33,184	-0.02%
2022/10/18	7	121.00	3	121.83	121.00	4	32,816	0.01%
2022/10/17	10.3	116.31	9	117.72	119.50	1.3	32,568	0.00%
2022/10/14	4	115.88	12	117.08	118.00	-8	32,329	-0.02%
2022/10/13	1	109.00	1	107.50	107.50	0	32,698	0.00%
2022/10/12	1	112.50	2	112.75	113.00	-1	32,790	0.00%
2022/10/11	13.2	113.33	11	114.27	112.00	2.2	32,949	0.01%
2022/10/07	7	120.00	3	121.83	120.00	4	33,045	0.01%
2022/10/06	6	122.42	6	123.00	123.50	0	33,041	0.00%
2022/10/05	11	122.91	6	121.67	121.50	5	33,122	0.02%
2022/10/04	6	121.50	10	121.50	122.50	-4	32,909	-0.01%
2022/10/03	10	116.85	10	115.65	117.50	0	32,733	0.00%
2022/09/30	3	112.50	5	114.20	117.50	-2	33,043	-0.01%
2022/09/29	1	118.50	6	114.00	113.00	-5	33,152	-0.02%
2022/09/28	6	117.58	6	115.67	115.00	0	33,183	0.00%
2022/09/27	2	122.00	6	118.83	123.50	-4	33,283	-0.01%
2022/09/26	5	119.00	6.3	120.24	118.00	-1.3	33,442	0.00%
2022/09/23	1	124.00	0	0.00	123.00	1	33,728	0.00%
2022/09/22	0.1	123.95	0	0.00	124.00	0.1	33,827	0.00%
2022/09/21	3	128.32	8	127.88	127.50	-5	33,785	-0.01%
2022/09/20	3	130.50	4.2	130.21	129.00	-1.2	34,024	0.00%
2022/09/19	3	132.33	26	131.98	131.50	-23	34,086	-0.07%
2022/09/16	6	132.17	8.3	132.28	130.00	-2.3	34,195	-0.01%
2022/09/15	6.4	134.52	3	135.00	133.00	3.4	34,302	0.01%
2022/09/14	4.3	133.58	24	132.98	135.50	-19.8	34,700	-0.06%
2022/09/13	7.1	141.06	6	139.83	139.00	1.1	34,961	0.00%
2022/09/12	3	143.33	3	143.50	142.50	0	35,100	0.00%
2022/09/08	3.1	139.68	2.5	140.50	139.50	0.6	36,276	0.00%
2022/09/07	9.3	133.95	7	135.71	139.00	2.3	37,968	0.01%
2022/09/06	0	0.00	12	139.25	139.00	-12	38,164	-0.03%
2022/09/05	6	141.58	25	141.22	138.00	-19	38,203	-0.05%
2022/09/02	34	138.60	14	138.93	138.50	20	38,114	0.05%
2022/09/01	19.6	142.67	7.4	138.11	138.00	12.2	37,632	0.03%
2022/08/31	6	151.33	1	151.00	151.50	5	36,962	0.01%
2022/08/30	0.2	154.00	0	0.00	153.00	0.2	37,023	0.00%
2022/08/29	0.1	149.50	2	149.00	151.50	-2	37,115	-0.01%
2022/08/26	2	157.00	2	157.00	156.50	0	36,956	0.00%
2022/08/25	5	155.00	2	154.50	154.50	3	37,138	0.01%
2022/08/24	5	154.40	5	154.20	154.50	0	37,485	0.00%
2022/08/23	15.3	157.05	5	156.60	154.50	10.3	37,409	0.03%
2022/08/22	11	166.18	4	166.13	163.50	7	37,361	0.02%
2022/08/19	9	162.11	12	162.63	163.50	-3	37,206	-0.01%
2022/08/18	16	156.91	16	156.78	160.00	0	37,362	0.00%
2022/08/17	11.3	159.87	3	159.50	159.00	8.3	37,299	0.02%
2022/08/16	1.1	161.55	3	162.50	162.50	-1.9	37,334	-0.01%
2022/08/15	16	162.66	18	163.44	163.50	-2	37,170	-0.01%
2022/08/12	10.2	157.61	12.5	157.54	158.00	-2.4	36,528	-0.01%
2022/08/11	5	154.40	10.5	154.02	152.50	-5.5	36,305	-0.02%
2022/08/10	10.4	151.86	4.1	153.75	150.00	6.3	36,250	0.02%
2022/08/09	4.1	153.67	4	154.00	154.00	0.1	36,220	0.00%
2022/08/08	4	148.63	10	150.35	153.00	-6	36,151	-0.02%
2022/08/05	4.4	150.76	8.1	152.00	150.50	-3.8	36,140	-0.01%
2022/08/04	10.3	146.85	7.2	146.37	146.00	3.1	35,785	0.01%
2022/08/03	5.1	148.09	6.2	147.90	147.50	-1.1	35,343	0.00%
2022/08/02	17.1	148.70	13	148.15	148.00	4.1	35,063	0.01%
2022/08/01	18	155.36	18	154.75	155.00	0	34,607	0.00%
2022/07/29	56.5	159.59	24.1	160.02	158.50	32.4	34,030	0.10%
2022/07/28	33.1	167.01	3.2	163.67	162.00	29.9	33,366	0.09%
2022/07/27	8	175.56	11	176.45	179.50	-3	32,397	-0.01%
2022/07/26	15.1	170.85	7	171.21	170.00	8.1	31,648	0.03%
2022/07/25	4	176.13	3	175.00	176.00	1	31,695	0.00%
2022/07/22	18	177.94	16	176.88	177.00	2	32,085	0.01%
2022/07/21	7.1	174.74	9	175.33	177.50	-1.9	32,633	-0.01%
2022/07/20	10.1	169.20	18.2	170.11	170.50	-8.1	32,356	-0.03%
2022/07/19	8	166.13	6.3	165.00	164.00	1.7	31,985	0.01%
2022/07/18	11	162.41	11.5	162.50	163.50	-0.5	31,886	0.00%
2022/07/15	7	154.43	3.2	156.53	156.50	3.8	31,603	0.01%
2022/07/14	0.1	155.00	0	0.00	153.50	0.1	31,402	0.00%
2022/07/13	2	157.50	4	153.00	149.50	-2	31,220	-0.01%
2022/07/12	0.9	149.50	0	0.00	148.50	0.9	31,142	0.00%
2022/07/11	4	157.50	3	156.50	153.00	1	31,094	0.00%
2022/07/08	9	155.78	3.1	155.74	157.50	5.9	30,828	0.02%
2022/07/07	3	152.51	6.2	153.61	156.50	-3.2	30,399	-0.01%
2022/07/06	3.4	149.60	3	150.83	147.50	0.4	30,012	0.00%
2022/07/05	4	152.50	4.2	153.31	153.50	-0.2	29,996	0.00%
2022/07/04	6	150.91	3.1	151.33	149.00	3	29,582	0.01%
2022/07/01	4	148.25	5.2	148.12	146.00	-1.2	29,430	0.00%
2022/06/30	7.1	159.21	6.3	157.63	158.50	0.7	29,122	0.00%
2022/06/29	0.1	162.50	1	163.00	162.50	-0.9	29,127	0.00%
2022/06/27	1.6	167.96	4.6	167.35	167.50	-3	29,029	-0.01%
2022/06/24	4.3	160.64	4	160.38	160.50	0.3	28,920	0.00%
2022/06/23	7.2	159.08	10	158.90	159.00	-2.9	28,778	-0.01%
2022/06/22	5	162.80	1	158.00	158.00	4	28,839	0.01%
2022/06/21	11	167.91	30.1	165.17	169.50	-19.1	28,464	-0.07%
2022/06/20	7	160.29	50	164.77	157.50	-43	28,086	-0.15%
2022/06/17	68.2	162.06	24	162.24	166.00	44.2	27,775	0.16%
2022/06/16	47.5	175.40	52	179.40	165.50	-4.5	26,598	-0.02%
2022/06/15	7.4	188.85	2	188.25	183.00	5.4	24,896	0.02%
2022/06/14	4.1	198.86	1.5	197.83	201.50	2.6	24,619	0.01%
2022/06/13	11	200.09	0	0.00	200.00	11	24,809	0.04%
2022/06/10	1	206.50	0	0.00	206.50	1	25,100	0.00%
2022/06/09	5	207.10	5	207.80	206.50	0	25,540	0.00%
2022/06/07	3.1	200.52	2	201.25	200.00	1.1	25,898	0.00%
2022/06/06	1	202.50	0	0.00	203.50	1	26,165	0.00%
2022/06/02	13	202.81	1	203.00	203.50	12	26,590	0.05%
2022/06/01	17	206.74	2	206.50	205.50	15	26,890	0.06%
2022/05/31	3	215.17	3	214.83	215.50	0	26,755	0.00%
2022/05/30	19	207.47	40	212.49	213.00	-21	26,804	-0.08%
2022/05/27	8	204.06	3	204.67	201.50	5	26,707	0.02%
2022/05/26	23	203.98	18	208.86	201.50	5	27,153	0.02%
2022/05/25	11	211.68	13	210.92	213.00	-2	27,629	-0.01%
2022/05/24	18	206.97	1	204.50	204.00	17	28,654	0.06%
2022/05/23	3	217.83	3	216.50	216.00	0	28,816	0.00%
2022/05/19	3	216.84	0	0.00	219.00	3	29,942	0.01%
2022/05/18	3	223.83	5	223.90	222.50	-2	30,060	-0.01%
2022/05/17	1	218.00	3	217.17	219.50	-2	30,272	-0.01%
2022/05/16	1.5	220.67	2	219.97	214.50	-0.5	30,309	0.00%
2022/05/13	0	0.00	2.1	214.21	215.00	-2.1	30,139	-0.01%
2022/05/12	3	211.83	2	213.50	208.50	1	30,285	0.00%
2022/05/11	0	0.00	0	212.00	212.00	0	30,484	0.00%
2022/05/10	7	210.86	8	208.69	216.50	-1	30,940	0.00%
2022/05/09	8	212.94	11	212.18	211.00	-3	30,922	-0.01%
2022/05/06	4.5	209.44	1.1	211.86	208.00	3.4	30,785	0.01%
2022/05/05	3	222.67	4.4	224.36	218.00	-1.4	30,673	0.00%
2022/05/04	2	222.00	6	218.25	217.50	-4	30,545	-0.01%
2022/05/03	2	214.25	2	214.25	213.50	0	30,705	0.00%
2022/04/29	9.2	212.82	12	211.00	213.00	-2.8	31,125	-0.01%
2022/04/28	22.1	209.19	17.1	209.82	205.50	5	30,759	0.02%
2022/04/27	7.1	210.08	11.3	210.17	216.50	-4.2	30,313	-0.01%
2022/04/26	2	201.75	1	199.00	199.50	1	29,572	0.00%
2022/04/25	5.3	202.20	2	204.75	202.00	3.3	29,559	0.01%
2022/04/22	5.1	210.53	3.1	211.36	210.00	2	29,503	0.01%
2022/04/21	1.1	219.00	3	218.83	220.00	-2	29,467	-0.01%
2022/04/20	5	218.40	3	218.33	220.00	2	29,621	0.01%
2022/04/19	13	211.65	12	210.58	210.50	1	29,648	0.00%
2022/04/18	9.1	206.01	6	206.67	206.50	3.1	29,942	0.01%
2022/04/15	5.4	207.10	0.1	208.00	205.00	5.3	30,175	0.02%
2022/04/13	4.1	216.41	3	216.67	216.50	1.1	30,535	0.00%
2022/04/12	1	215.00	1	218.00	215.00	0	30,631	0.00%
2022/04/11	9.2	217.98	13	216.35	213.50	-3.8	30,835	-0.01%
2022/04/08	6	228.00	2	228.50	231.00	4	30,643	0.01%
2022/04/07	15	231.17	11	231.86	227.00	4	30,609	0.01%
2022/04/06	11	233.55	25	230.78	230.50	-14	30,340	-0.05%
2022/04/01	3	244.00	3	243.00	243.50	0	30,397	0.00%
2022/03/31	2	245.25	4	245.88	249.00	-2	30,462	-0.01%
2022/03/30	11	249.59	13.1	249.38	248.50	-2.1	31,026	-0.01%
2022/03/29	22	244.09	1	242.50	244.00	21	30,997	0.07%
2022/03/28	9	240.78	8	240.38	241.00	1	30,908	0.00%
2022/03/25	2	243.75	21	242.50	246.00	-19	30,920	-0.06%
2022/03/24	4	238.38	0	0.00	238.50	4	31,276	0.01%
2022/03/23	2	237.75	4	238.63	239.00	-2	31,287	-0.01%
2022/03/22	1	228.00	5	229.60	232.00	-4	31,155	-0.01%
2022/03/21	2	223.25	5	225.40	226.00	-3	31,103	-0.01%
2022/03/18	9	219.50	7	219.57	219.50	2	31,121	0.01%
2022/03/17	4	222.38	24.3	223.49	225.50	-20.3	31,208	-0.06%
2022/03/16	29	216.21	7	223.36	212.50	22	31,179	0.07%
2022/03/15	24.1	218.31	21	217.69	217.50	3.1	31,113	0.01%
2022/03/14	14.1	226.34	12	227.54	225.00	2.1	31,009	0.01%
2022/03/11	5	236.20	1	236.00	235.50	4	30,728	0.01%
2022/03/10	5	238.20	7.1	238.64	241.00	-2.1	30,780	-0.01%
2022/03/09	7	222.07	13	224.08	227.00	-6	30,999	-0.02%
2022/03/08	6	220.33	14	220.14	216.00	-8	30,961	-0.03%
2022/03/07	31	229.11	10.1	227.02	222.00	20.9	31,407	0.07%
2022/03/04	26	248.48	11	247.18	245.00	15	31,477	0.05%
2022/03/03	13.1	247.60	9	251.88	246.00	4.1	31,984	0.01%
2022/03/02	14	247.96	8	246.69	250.00	6	32,633	0.02%
2022/03/01	8.3	254.36	4.4	254.40	246.50	3.9	32,721	0.01%
2022/02/25	12	255.33	24.2	258.56	254.00	-12.2	32,163	-0.04%
2022/02/24	21.1	246.35	38.7	245.21	243.00	-17.6	31,324	-0.06%
2022/02/23	5.1	235.85	5.4	235.90	240.50	-0.3	30,098	0.00%
2022/02/21	38	240.57	28	238.14	237.50	10	29,981	0.03%
2022/02/18	27.3	241.44	21.2	242.21	242.00	6.1	29,739	0.02%
2022/02/17	5.1	235.01	7	235.00	234.50	-1.9	29,288	-0.01%
2022/02/16	17.3	231.79	34.1	233.09	233.50	-16.8	29,726	-0.06%
2022/02/15	21.1	223.00	14.2	224.68	222.50	6.9	29,955	0.02%
2022/02/14	6	216.08	1	218.50	217.50	5	30,312	0.02%
2022/02/11	5.1	221.24	13.1	220.13	222.00	-7.9	30,787	-0.03%
2022/02/10	9.1	218.89	2.1	223.90	217.50	7	31,135	0.02%
2022/02/09	1.3	219.54	6	211.50	221.50	-4.7	31,084	-0.02%
2022/02/08	13	205.62	10	207.10	205.50	3	31,235	0.01%
2022/02/07	3	202.67	1	203.00	203.00	2	31,609	0.01%
2022/01/26	2	201.50	3	200.17	200.00	-1	32,474	0.00%
2022/01/25	9	201.28	10	202.35	200.50	-1	33,702	0.00%
2022/01/24	12	204.08	15	201.93	207.00	-3	34,432	-0.01%
2022/01/21	9.1	208.23	5	204.20	201.00	4.1	35,464	0.01%
2022/01/20	2	222.00	3	217.50	222.00	-1	36,943	0.00%
2022/01/19	4	217.38	1	217.00	215.50	3	37,518	0.01%
2022/01/18	1	222.00	4	226.00	222.00	-3	38,503	-0.01%
2022/01/17	3	222.83	3.1	223.97	221.50	-0.1	39,119	0.00%
2022/01/14	4	214.25	2	218.00	220.00	2	39,465	0.01%
2022/01/13	5.1	217.29	4	217.13	218.00	1.1	39,962	0.00%
2022/01/12	9	215.89	9	216.11	216.00	0	41,611	0.00%
2022/01/11	6	209.67	7.1	208.65	208.50	-1.1	42,418	0.00%
2022/01/10	4	210.00	2.2	210.68	209.50	1.8	42,602	0.00%
2022/01/07	4.2	218.04	1	217.50	217.50	3.2	42,644	0.01%
2022/01/06	18.2	222.94	10	223.10	221.00	8.2	42,499	0.02%
2022/01/05	12	231.21	13	237.27	230.00	-1	42,443	0.00%
2022/01/04	7	234.64	8	235.75	237.00	-1	42,333	0.00%
2022/01/03	18	233.31	15	238.23	231.00	3	42,224	0.01%
2021/12/30	9	231.00	5	232.20	231.00	4	42,145	0.01%
2021/12/29	8	233.88	1	238.50	233.00	7	42,103	0.02%
2021/12/28	2	238.25	3	239.17	239.00	-1	42,363	0.00%
2021/12/27	8.2	243.11	3	240.82	236.00	5.2	42,571	0.01%
2021/12/24	3	242.00	3	238.00	239.00	0	42,333	0.00%
2021/12/23	7	237.86	10.1	235.01	240.00	-3.1	42,380	-0.01%
2021/12/22	4	226.51	16	226.47	227.50	-12	41,890	-0.03%
2021/12/21	3	219.85	3	220.17	222.50	0	41,888	0.00%
2021/12/20	3	218.17	4	222.50	218.00	-1	42,008	0.00%
2021/12/17	16	223.88	13.1	225.92	222.00	2.9	41,913	0.01%
2021/12/16	1	224.00	5	223.20	225.00	-4	41,271	-0.01%
2021/12/15	0	0.00	5	219.20	221.50	-5	41,202	-0.01%
2021/12/14	2	217.75	2.5	217.89	216.00	-0.5	41,149	0.00%
2021/12/13	12	223.54	7	221.43	220.50	5	41,250	0.01%
2021/12/10	2	217.50	10	222.75	224.50	-8	41,011	-0.02%
2021/12/09	11	221.73	6	223.75	218.00	5	40,704	0.01%
2021/12/08	2	221.50	7	222.64	221.00	-5	40,307	-0.01%
2021/12/07	9	219.00	25	223.98	216.50	-16	40,093	-0.04%
2021/12/06	7	218.07	3	219.17	219.00	4	39,898	0.01%
2021/12/03	4	215.75	4	217.25	217.50	0	40,230	0.00%
2021/12/02	29	223.67	6.5	216.04	213.00	22.5	40,435	0.06%
2021/12/01	14	223.46	8	223.63	223.50	6	40,183	0.01%
2021/11/30	23	225.11	27.1	226.68	228.00	-4.1	40,365	-0.01%
2021/11/29	6	207.99	11.3	207.99	213.00	-5.2	39,603	-0.01%
2021/11/26	43.3	207.75	32.1	207.70	207.50	11.2	39,141	0.03%
2021/11/25	9.6	207.01	58	204.84	210.50	-48.5	38,392	-0.13%
2021/11/24	33.4	199.53	6	198.17	198.50	27.4	37,769	0.07%
2021/11/23	2	196.25	6	197.50	197.00	-4	37,719	-0.01%
2021/11/22	4	192.75	1	195.50	196.00	3	37,712	0.01%
2021/11/19	2	194.50	6	196.08	195.50	-4	37,944	-0.01%
2021/11/18	11	191.27	7.7	192.80	192.50	3.4	37,931	0.01%
2021/11/17	2	196.00	2	196.00	198.00	0	37,752	0.00%
2021/11/16	6	195.74	4	195.50	195.00	2	37,770	0.01%
2021/11/15	13.3	199.67	8	198.50	196.00	5.3	37,550	0.01%
2021/11/12	5.1	201.24	7.1	202.58	202.00	-2	37,218	-0.01%
2021/11/11	27.6	197.12	13	200.12	195.00	14.6	36,710	0.04%
2021/11/10	5	195.80	18.1	197.54	199.50	-13.1	36,293	-0.04%
2021/11/09	20	196.18	18	195.00	192.50	2	36,056	0.01%
2021/11/08	11	189.59	8.2	189.56	190.00	2.9	35,453	0.01%
2021/11/05	10	188.35	24	189.58	195.00	-14	35,339	-0.04%
2021/11/04	9	192.22	17	191.03	190.00	-8	34,840	-0.02%
2021/11/03	46	187.25	17	187.15	187.50	29	34,226	0.08%
2021/11/02	20.3	194.55	22	195.79	196.00	-1.7	33,303	-0.01%
2021/11/01	13	194.81	8	192.44	189.00	5	32,188	0.02%
2021/10/29	35	185.04	44	182.77	190.00	-9	31,402	-0.03%
2021/10/28	38.2	177.32	30.5	177.43	178.50	7.7	30,448	0.03%
2021/10/27	7	169.50	38	170.92	171.50	-31	28,531	-0.11%
2021/10/26	43	156.83	32	155.75	156.00	11	28,742	0.04%
2021/10/25	28	145.68	39	150.26	150.50	-11	29,124	-0.04%
2021/10/22	17	144.32	16	144.19	143.50	1	29,002	0.00%
2021/10/21	14	143.96	3	144.17	142.00	11	28,860	0.04%
2021/10/20	43.1	144.83	46	146.12	145.50	-3	28,646	-0.01%
2021/10/19	8	136.81	79	134.51	141.50	-71	27,469	-0.26%
2021/10/18	67	128.95	3	129.33	129.00	64	27,003	0.24%
2021/10/15	2	126.00	13	125.08	126.00	-11	27,093	-0.04%
2021/10/14	2.1	117.64	6	117.58	117.00	-3.9	26,922	-0.01%
2021/10/13	13	118.12	3	118.17	116.00	10	26,806	0.04%
2021/10/12	5	126.00	3	124.33	124.00	2	26,618	0.01%
2021/10/08	1	130.00	2.2	129.48	130.00	-1.2	26,985	0.00%
2021/10/07	2	125.25	2	127.75	126.50	0	27,350	0.00%
2021/10/06	2	122.25	3	124.50	121.50	-1	27,579	0.00%
2021/10/05	1	118.50	1.1	119.18	125.50	-0.1	28,182	0.00%
2021/10/04	3	123.17	4.1	124.06	122.50	-1.1	28,552	0.00%
2021/10/01	7	127.57	2.1	130.17	127.50	4.9	29,957	0.02%
2021/09/30	9	130.56	6.1	130.46	132.00	2.9	30,758	0.01%
2021/09/29	2	132.25	0	0.00	131.00	2	30,847	0.01%
2021/09/28	4.1	134.70	7	134.07	137.00	-2.9	31,223	-0.01%
2021/09/27	3.1	139.14	2	138.75	138.00	1.1	31,120	0.00%
2021/09/24	1	143.00	0	0.00	143.00	1	31,299	0.00%
2021/09/23	1	144.50	2	144.25	142.00	-1	31,283	0.00%
2021/09/22	13.2	141.70	0	0.00	141.00	13.2	31,298	0.04%
2021/09/17	0	0.00	0.1	147.50	147.50	-0.1	31,413	0.00%
2021/09/16	4	145.75	14	146.46	145.50	-10	31,702	-0.03%
2021/09/15	22	141.55	21	142.05	141.50	1	32,148	0.00%
2021/09/14	0	0.00	2.5	143.44	142.50	-2.5	32,906	-0.01%
2021/09/10	3	143.50	6	144.67	145.50	-3	34,822	-0.01%
2021/09/09	4	142.13	3	145.00	144.00	1	35,693	0.00%
2021/09/08	18	142.44	4	141.88	143.00	14	36,309	0.04%
2021/09/07	4	152.38	3.5	146.57	148.50	0.5	36,278	0.00%
2021/09/06	11	154.86	6	153.75	154.50	5	36,028	0.01%
2021/09/03	42	150.36	61	153.59	155.00	-19	36,071	-0.05%
2021/09/02	3.5	148.37	2	150.50	147.50	1.5	36,138	0.00%
2021/09/01	3	149.83	3	149.67	148.50	0	36,936	0.00%
2021/08/31	2	146.00	5	147.50	147.50	-3	38,702	-0.01%
2021/08/30	4	147.50	8	147.25	148.00	-4	40,199	-0.01%
2021/08/27	7	144.29	14	144.89	144.50	-7	40,642	-0.02%
2021/08/26	8	140.50	0	0.00	139.50	8	41,119	0.02%
2021/08/25	0	0.00	7	142.79	142.50	-7	41,272	-0.02%
2021/08/24	3	139.00	4	138.75	136.50	-1	41,305	0.00%
2021/08/23	7	138.36	25	137.06	138.00	-18	41,850	-0.04%
2021/08/20	30	132.07	15	133.67	134.00	15	41,914	0.04%
2021/08/19	8	134.00	3	133.17	131.00	5	41,943	0.01%
2021/08/18	5	133.90	7	134.71	138.00	-2	41,982	0.00%
2021/08/17	6	133.25	14	131.18	128.50	-8	42,183	-0.02%
2021/08/16	8	135.00	6	134.67	136.50	2	42,389	0.00%
2021/08/13	7	137.21	2	134.75	135.00	5	42,727	0.01%
2021/08/12	1	139.00	1	141.00	142.00	0	42,740	0.00%
2021/08/11	5	138.00	3	138.50	138.50	2	42,965	0.00%
2021/08/10	27	140.98	21	141.45	141.00	6	43,419	0.01%
2021/08/09	4	146.00	5	145.30	145.00	-1	43,941	0.00%
2021/08/06	4	145.50	4	145.88	146.00	0	44,561	0.00%
2021/08/05	4	149.38	17	148.38	148.50	-13	44,987	-0.03%
2021/08/04	34.1	147.78	35	147.24	147.00	-0.9	45,362	0.00%
2021/08/03	5	148.40	29	149.72	150.00	-24	45,466	-0.05%
2021/08/02	19.2	145.37	3	145.83	145.50	16.2	45,164	0.04%
2021/07/30	68	149.04	22	146.55	146.00	46	45,517	0.10%
2021/07/29	11.2	148.46	60	149.23	151.50	-48.8	45,311	-0.11%
2021/07/28	33	134.06	35	134.36	138.00	-2	44,177	0.00%
2021/07/27	17	141.74	45	141.94	142.00	-28	44,252	-0.06%
2021/07/26	7	144.79	67	145.39	146.00	-60	44,447	-0.13%
2021/07/23	104	147.75	4	142.25	139.50	100	45,863	0.22%	大買/
2021/07/22	9	144.61	41.1	143.02	146.50	-32.1	45,892	-0.07%
2021/07/21	1	137.50	3	141.67	137.50	-2	45,871	0.00%
2021/07/20	41	143.52	8	141.81	141.50	33	46,677	0.07%
2021/07/19	19	144.11	5	143.60	142.00	14	46,741	0.03%
2021/07/16	8	143.00	6	143.25	143.50	2	46,909	0.00%
2021/07/15	11.1	143.32	7	143.86	143.50	4.1	46,916	0.01%
2021/07/14	10	140.55	45	141.27	143.00	-35	46,657	-0.08%
2021/07/13	18	140.89	88	142.60	136.00	-70	46,685	-0.15%
2021/07/12	139	142.59	28	142.75	140.50	111	46,350	0.24%	大買/鉅額交易
2021/07/09	16	142.00	18	141.69	142.50	-2	45,699	0.00%
2021/07/08	68	143.77	68	143.18	141.00	0	45,170	0.00%
2021/07/07	37	135.46	51.3	138.23	137.00	-14.3	43,617	-0.03%
2021/07/06	19	133.55	18	134.50	132.50	1	42,823	0.00%
2021/07/05	16	132.44	26	131.29	132.00	-10	42,622	-0.02%
2021/07/02	5	126.40	10	126.30	126.50	-5	42,212	-0.01%
2021/07/01	10.2	123.51	5	123.60	123.50	5.2	42,277	0.01%
2021/06/30	4	128.63	5	129.00	129.00	-1	42,027	0.00%
2021/06/29	9	128.50	3	128.17	127.50	6	42,316	0.01%
2021/06/28	5.5	126.73	8	128.56	129.00	-2.5	42,459	-0.01%
2021/06/25	19.5	128.76	15.1	128.70	127.50	4.4	43,049	0.01%
2021/06/24	15	132.53	9	133.72	131.00	6	42,902	0.01%
2021/06/23	15	132.73	13	134.04	132.00	2	42,736	0.00%
2021/06/22	47	136.79	59.2	137.05	134.50	-12.2	42,414	-0.03%
2021/06/21	49	131.22	20	132.05	131.00	29	41,300	0.07%
2021/06/18	11	135.73	10	134.70	130.00	1	40,949	0.00%
2021/06/17	7	131.93	17.3	132.81	134.00	-10.3	40,204	-0.03%
2021/06/16	4	130.75	11	127.27	126.00	-7	39,790	-0.02%
2021/06/15	4	127.13	12	126.75	127.00	-8	39,540	-0.02%
2021/06/11	30	125.80	29	125.21	124.50	1	39,293	0.00%
2021/06/10	18	127.86	23	126.63	129.00	-5	38,866	-0.01%
2021/06/09	39	127.72	23.3	128.51	127.00	15.7	38,364	0.04%
2021/06/08	29	128.60	27.6	130.53	125.50	1.4	37,625	0.00%
2021/06/07	46	122.75	50	123.11	127.50	-4	35,915	-0.01%
2021/06/04	15.1	117.93	9	118.94	117.50	6.1	34,528	0.02%
2021/06/03	21.5	116.01	14	118.18	121.50	7.5	34,260	0.02%
2021/06/02	5	111.70	6	114.17	110.50	-1	33,571	0.00%
2021/06/01	24	112.83	28	113.84	113.00	-4	33,590	-0.01%
2021/05/31	18	107.17	24.7	110.37	112.50	-6.7	33,698	-0.02%
2021/05/28	1	101.50	1	103.00	104.50	0	33,554	0.00%
2021/05/27	4	100.60	4	101.38	101.00	0	33,888	0.00%
2021/05/26	4	104.88	3	104.50	103.00	1	34,331	0.00%
2021/05/25	3	105.33	7	106.07	105.50	-4	35,061	-0.01%
2021/05/24	6	100.92	6	102.92	103.50	0	36,108	0.00%
2021/05/21	3	98.27	5	98.70	100.50	-2	37,302	-0.01%
2021/05/20	8	95.85	3	96.50	94.60	5	37,401	0.01%
2021/05/19	8	98.19	2	99.10	98.10	6	37,295	0.02%
2021/05/18	13	98.01	19	97.69	99.70	-6	37,232	-0.02%
2021/05/17	62	94.29	61	92.33	93.10	1	37,215	0.00%
2021/05/14	13	98.58	11	97.77	95.00	2	37,677	0.01%
2021/05/13	6	90.67	19	92.91	94.60	-13	38,375	-0.03%
2021/05/12	19	92.68	16	91.29	91.20	3	38,151	0.01%
2021/05/11	1	98.63	1	98.50	96.40	0	37,916	0.00%
2021/05/10	12	101.50	4	105.00	101.50	8	37,896	0.02%
2021/05/07	10	106.80	14	108.46	106.50	-4	37,982	-0.01%
2021/05/06	14	103.39	35	103.56	106.50	-21	37,971	-0.06%
2021/05/05	74	103.47	53	105.17	99.00	21	37,700	0.06%
2021/05/04	61	105.85	51	104.13	104.50	10	37,873	0.03%
2021/05/03	16	113.50	20	111.25	109.50	-4	37,914	-0.01%
2021/04/29	26	117.58	32	116.09	115.00	-6	38,351	-0.02%
2021/04/28	3	112.50	33	110.62	112.50	-30	36,899	-0.08%
2021/04/27	9	102.06	171	101.70	102.50	-162	36,684	-0.44%	大賣/鉅額交易
2021/04/26	192	99.22	96.1	98.65	99.80	95.9	36,282	0.26%	大買/
2021/04/23	0	0.00	12.2	93.28	94.20	-12.2	35,756	-0.03%
2021/04/22	13	93.17	25	93.10	90.80	-12	36,308	-0.03%
2021/04/21	6	93.13	40	93.59	92.60	-34	36,378	-0.09%
2021/04/20	17	93.10	17	93.59	93.30	0	37,309	0.00%
2021/04/19	61	92.73	30	93.06	93.20	31	38,595	0.08%
2021/04/16	2.3	90.23	7.1	89.72	90.10	-4.8	38,726	-0.01%
2021/04/15	0.1	87.60	0	0.00	87.90	0.1	39,070	0.00%
2021/04/14	15	86.95	5	86.30	87.50	10	39,642	0.03%
2021/04/13	3	89.20	7	89.17	88.00	-4	41,201	-0.01%
2021/04/12	19.1	90.15	0	0.00	89.60	19.1	42,270	0.05%
2021/04/09	11	91.75	14	91.87	91.70	-3	43,353	-0.01%
2021/04/08	5	91.28	5	92.36	92.90	0	43,479	0.00%
2021/04/07	2	91.60	1	93.60	91.40	1	43,664	0.00%
2021/04/06	1	93.70	4	92.73	93.10	-3	43,839	-0.01%
2021/04/01	34	92.42	14	91.96	91.60	20	43,770	0.05%
2021/03/31	12	91.86	1.5	91.81	91.50	10.5	43,520	0.02%
2021/03/30	11	92.38	17.2	92.51	91.20	-6.2	43,491	-0.01%
2021/03/29	3	90.03	64	89.73	89.80	-61	43,283	-0.14%
2021/03/26	3	89.97	22	89.19	89.90	-19	43,297	-0.04%
2021/03/25	23.2	86.85	7	88.20	85.90	16.2	43,389	0.04%
2021/03/24	14	88.18	2	88.10	87.90	12	43,405	0.03%
2021/03/23	5.1	87.92	3.2	88.29	88.00	1.9	44,490	0.00%
2021/03/22	7.3	87.88	2	87.90	87.70	5.3	45,900	0.01%
2021/03/19	9	89.52	0	0.00	89.00	9	46,716	0.02%
2021/03/18	6	92.38	13	93.22	92.10	-7	46,643	-0.02%
2021/03/17	0	0.00	1	91.30	90.90	-1	47,115	0.00%
2021/03/16	5	90.90	3	91.17	90.70	2	47,263	0.00%
2021/03/15	7	90.73	0	0.00	90.60	7	47,636	0.01%
2021/03/12	7	92.34	7	92.24	91.50	0	47,867	0.00%
2021/03/11	6	91.23	10	91.70	92.90	-4	47,966	-0.01%
2021/03/10	1.2	89.03	5	89.08	88.70	-3.8	48,491	-0.01%
2021/03/09	17.1	88.27	10	89.46	86.60	7.1	48,790	0.01%
2021/03/08	4	91.28	0	0.00	90.20	4	48,940	0.01%
2021/03/05	2	93.10	3	91.70	91.20	-1	50,104	0.00%
2021/03/04	20	92.08	25.1	92.28	92.70	-5	52,442	-0.01%
2021/03/03	26.2	91.77	3	91.83	91.80	23.2	53,757	0.04%
2021/03/02	20.1	95.66	8	95.59	94.30	12.1	55,577	0.02%
2021/02/26	4.1	95.62	5	96.64	97.50	-1	56,057	0.00%
2021/02/25	17.1	97.70	19	97.05	95.60	-1.9	56,942	0.00%
2021/02/24	166.1	99.99	148	97.91	97.00	18.1	57,015	0.03%	大買/大賣/
2021/02/23	13	99.85	88.1	98.52	99.60	-75.1	55,581	-0.14%
2021/02/22	45	94.58	29.1	94.67	95.40	15.9	54,311	0.03%
2021/02/19	21	91.87	83	91.73	91.60	-62	53,977	-0.11%
2021/02/18	4	91.55	10	91.33	91.60	-6	54,251	-0.01%
2021/02/17	17	91.26	11	91.44	91.60	6	54,421	0.01%
2021/02/05	24	87.04	36	87.60	89.70	-12	54,179	-0.02%
2021/02/04	27	85.70	66.3	84.89	84.10	-39.3	53,694	-0.07%
2021/02/03	17.1	88.26	8	87.24	86.30	9.1	53,575	0.02%
2021/02/02	10	87.92	18	88.38	88.70	-8	54,535	-0.01%
2021/02/01	12	86.13	11	86.38	85.80	1	54,538	0.00%
2021/01/29	9	88.19	13	87.25	86.50	-4	55,129	-0.01%
2021/01/28	42	88.57	30	88.86	88.10	12	55,493	0.02%
2021/01/27	21	92.75	15	92.86	92.60	6	55,971	0.01%
2021/01/26	44.3	96.15	24	94.76	94.00	20.3	56,395	0.04%
2021/01/25	46	97.59	30	96.22	95.70	16	57,058	0.03%
2021/01/22	84	101.21	69	99.42	101.00	15	57,884	0.03%
2021/01/21	20.1	94.13	16	95.06	95.60	4.1	59,732	0.01%
2021/01/20	35	94.46	38	93.69	92.40	-3	61,407	0.00%
2021/01/19	22	96.12	21	96.52	96.40	1	61,789	0.00%
2021/01/18	51	95.84	43	95.58	95.00	8	61,976	0.01%
2021/01/15	104	99.29	20	99.12	100.00	84	61,555	0.14%	大買/
2021/01/14	16	97.26	15	97.85	96.70	1	61,284	0.00%
2021/01/13	40	99.83	10	98.58	97.60	30	61,781	0.05%
2021/01/12	16	97.89	43	97.59	99.40	-27	61,431	-0.04%
2021/01/11	11	91.11	41.3	92.45	94.90	-30.3	60,811	-0.05%
2021/01/08	31	90.92	31	90.15	90.20	0	61,011	0.00%
2021/01/07	34	92.34	30	92.51	92.10	4	61,312	0.01%
2021/01/06	94	94.63	68	93.82	91.10	26	61,376	0.04%
2021/01/05	45	91.73	77.2	91.63	94.30	-32.2	60,159	-0.05%
2021/01/04	35	90.30	37	90.44	90.50	-2	60,302	0.00%
2020/12/31	13	87.48	16	87.01	87.40	-3	60,960	0.00%
2020/12/30	20	86.98	13.2	87.24	86.90	6.8	61,035	0.01%
2020/12/29	12	86.01	12.3	86.23	85.70	-0.3	61,404	0.00%
2020/12/28	2	85.10	18	84.90	85.30	-16	61,824	-0.03%
2020/12/25	9.1	84.74	14	83.96	84.00	-4.9	62,192	-0.01%
2020/12/24	13	85.18	17	84.94	84.50	-4	63,048	-0.01%
2020/12/23	9	84.79	10.1	85.77	86.20	-1.1	63,601	0.00%
2020/12/22	16	83.84	16	83.76	82.10	0	63,628	0.00%
2020/12/21	29	83.06	33	82.84	84.40	-4	63,914	-0.01%
2020/12/18	23	86.27	21.1	86.24	85.60	1.9	63,587	0.00%
2020/12/17	60	88.31	55	87.86	86.00	5	63,837	0.01%
2020/12/16	48	87.72	186	88.22	86.70	-138	63,035	-0.22%	大賣/鉅額交易
2020/12/15	252	84.63	117	85.08	85.80	135	61,831	0.22%	大買/大賣/鉅額交易
2020/12/14	16	83.40	13	83.55	83.80	3	61,512	0.00%
2020/12/11	8	82.35	15.7	83.45	81.60	-7.7	61,773	-0.01%
2020/12/10	9	82.26	8	82.30	82.20	1	62,338	0.00%
2020/12/09	14	84.14	17	84.04	83.20	-3	62,771	0.00%
2020/12/08	16.1	83.52	14	83.44	84.50	2.1	62,827	0.00%
2020/12/07	14	82.34	14	82.46	82.00	0	62,863	0.00%
2020/12/04	30.3	82.03	42	82.60	81.30	-11.7	62,840	-0.02%
2020/12/03	24.1	84.18	24	84.34	83.70	0.1	62,580	0.00%
2020/12/02	27	85.46	27	86.01	85.20	0	63,063	0.00%
2020/12/01	80.2	86.71	47.1	85.15	84.70	33.2	63,151	0.05%
2020/11/30	61.2	91.89	50	92.40	89.90	11.2	62,581	0.02%
2020/11/27	63	90.22	64.7	90.18	90.40	-1.6	60,742	0.00%
2020/11/26	43	86.86	64	88.42	89.60	-21	60,438	-0.03%
2020/11/25	17	83.38	25	82.61	83.10	-8	58,650	-0.01%
2020/11/24	20	82.22	97	81.72	82.00	-77	58,605	-0.13%
2020/11/23	104	77.76	43.2	78.35	78.70	60.8	57,910	0.10%	大買/
2020/11/20	3	75.30	1	75.70	75.70	2	57,502	0.00%
2020/11/19	20	75.42	5	76.10	74.90	15	58,172	0.03%
2020/11/18	12	75.21	12	74.95	75.50	0	59,352	0.00%
2020/11/17	14	75.16	13	75.18	74.60	1	61,134	0.00%
2020/11/16	13	74.47	19	74.20	74.60	-6	62,521	-0.01%
2020/11/13	8	72.73	18	72.74	74.10	-10	63,706	-0.02%
2020/11/12	13	73.50	5	73.16	72.60	8	64,521	0.01%
2020/11/11	35	73.81	53	73.72	74.30	-18	65,185	-0.03%
2020/11/10	9.1	71.36	19	71.37	71.50	-10	66,517	-0.01%
2020/11/09	8	69.60	7	69.66	69.50	1	69,019	0.00%
2020/11/06	61	70.45	23	69.92	68.80	38	71,463	0.05%
2020/11/05	12	68.66	17	69.08	68.80	-5	72,740	-0.01%
2020/11/04	26	67.58	27	67.95	68.80	-1	72,944	0.00%
2020/11/03	11	66.15	3	66.50	66.30	8	72,802	0.01%
2020/11/02	39	66.83	33	65.97	65.20	6	73,546	0.01%
2020/10/30	16	69.09	23	68.37	68.20	-7	74,091	-0.01%
2020/10/29	86	68.43	54	68.82	67.90	32	73,573	0.04%
2020/10/28	68.2	77.39	59	75.54	74.90	9.2	71,088	0.01%
2020/10/27	18	82.85	100	82.20	81.60	-82	70,088	-0.12%
2020/10/26	11	84.90	13	85.17	85.40	-2	70,887	0.00%
2020/10/23	27	85.71	5	85.66	85.10	22	71,376	0.03%
2020/10/22	16	85.80	23	86.45	87.30	-7	72,429	-0.01%
2020/10/21	26	86.65	26	87.73	86.40	0	72,400	0.00%
2020/10/20	13	85.66	141	86.26	88.00	-128	71,906	-0.18%	大賣/鉅額交易
2020/10/19	136	86.16	39	86.52	85.50	97	71,528	0.14%	大買/
2020/10/16	26	86.38	132.1	86.84	83.70	-106.1	71,336	-0.15%	大賣/鉅額交易
2020/10/15	210	85.98	49	86.86	85.50	161	71,712	0.22%	大買/鉅額交易
2020/10/14	26	85.45	28	85.92	85.60	-2	71,470	0.00%
2020/10/13	51	84.30	19	84.49	85.50	32	71,194	0.04%
2020/10/12	41	85.12	37	85.14	85.20	4	70,769	0.01%
2020/10/08	38	82.83	35	82.20	84.80	3	69,865	0.00%
2020/10/07	3	78.70	15	78.80	79.00	-12	68,398	-0.02%
2020/10/06	17	77.94	7	78.00	77.70	10	68,258	0.01%
2020/10/05	1.1	74.29	27	76.56	78.20	-26	67,908	-0.04%
2020/09/30	25	74.12	14	74.49	74.40	11	67,513	0.02%
2020/09/29	30	76.05	18	75.31	74.10	12	67,447	0.02%
2020/09/28	15	76.19	34	75.81	77.50	-19	67,495	-0.03%
2020/09/25	14	72.58	19	71.43	72.50	-5	68,043	-0.01%
2020/09/24	22	74.88	79	75.08	73.80	-57	68,601	-0.08%
2020/09/23	15	78.02	23	77.65	77.30	-8	68,536	-0.01%
2020/09/22	47	78.21	26	77.71	77.40	21	69,533	0.03%
2020/09/21	15	77.93	30	78.70	78.90	-15	70,822	-0.02%
2020/09/18	83	79.27	50	79.03	78.20	33	70,780	0.05%
2020/09/17	91	78.43	38	78.96	80.20	53	71,756	0.07%
2020/09/16	21	78.11	36	77.93	77.90	-15	71,586	-0.02%
2020/09/15	32	76.89	34	78.20	76.30	-2	71,361	0.00%
2020/09/14	5	74.20	12	74.96	76.00	-7	70,461	-0.01%
2020/09/11	2	71.00	3	72.03	72.30	-1	70,578	0.00%
2020/09/10	9	73.14	6	72.60	72.90	3	70,539	0.00%
2020/09/09	27	73.50	38	72.78	73.90	-11	70,631	-0.02%
2020/09/08	17	73.18	40	73.99	73.20	-23	70,710	-0.03%
2020/09/07	27	71.99	142.3	73.40	72.10	-115.3	70,942	-0.16%	大賣/鉅額交易
2020/09/04	84	76.27	45.2	76.78	75.70	38.8	71,624	0.05%
2020/09/03	63	78.60	51	78.85	78.60	12	72,189	0.02%
2020/09/02	47	76.41	32	77.44	76.80	15	71,634	0.02%
2020/09/01	56	75.02	53	75.25	77.40	3	71,278	0.00%
2020/08/31	17	75.11	17	75.36	73.60	0	70,230	0.00%
2020/08/28	34	75.74	77	75.59	74.50	-43	70,159	-0.06%
2020/08/27	33	79.04	105	78.66	77.30	-72	69,615	-0.10%	大賣/
2020/08/26	121	79.27	56	79.21	79.60	65	70,441	0.09%	大買/
2020/08/25	66	79.73	63	79.29	78.70	3	71,019	0.00%
2020/08/24	65	78.03	67	78.35	79.20	-2	70,251	0.00%
2020/08/21	133	81.38	91	81.33	80.60	42	69,177	0.06%	大買/
2020/08/20	67	84.39	67.3	82.21	79.70	-0.3	67,258	0.00%
2020/08/19	96.1	87.50	119	87.48	88.50	-23	65,728	-0.03%	大賣/
2020/08/18	53	84.50	103	84.50	84.10	-50	64,433	-0.08%	大賣/
2020/08/17	143	83.34	53	84.13	83.00	90	63,683	0.14%	大買/
2020/08/14	143	83.07	210	82.69	85.00	-67	62,732	-0.11%	大買/大賣/
2020/08/13	268.2	86.82	159	86.57	80.60	109.2	60,857	0.18%	大買/大賣/鉅額交易
2020/08/12	93	86.31	112	87.00	89.00	-19	58,690	-0.03%	大賣/
2020/08/11	159	80.27	157	79.29	81.60	2	56,951	0.00%	大買/大賣/
2020/08/10	69	76.78	36	77.14	76.00	33	55,194	0.06%
2020/08/07	32	75.47	46	75.60	75.50	-14	54,697	-0.03%
2020/08/06	84	75.67	72	75.49	76.10	12	54,167	0.02%
2020/08/05	42	71.37	57	71.80	73.70	-15	52,876	-0.03%
2020/08/04	68	66.17	65	67.07	67.00	3	51,476	0.01%
2020/08/03	57	64.06	194	64.16	63.40	-137	51,017	-0.27%	大賣/鉅額交易
2020/07/31	40	64.08	53	64.06	64.30	-13	51,372	-0.03%
2020/07/30	230	62.28	162	61.51	62.90	68	50,629	0.13%	大買/大賣/
2020/07/29	127	58.74	42.2	59.07	59.00	84.9	49,351	0.17%	大買/
2020/07/28	45	58.32	100	58.08	59.40	-55	48,793	-0.11%
2020/07/27	14	56.30	157	56.33	56.50	-143	48,176	-0.30%	大賣/鉅額交易
2020/07/24	175	55.25	54	55.22	54.70	121	49,017	0.25%	大買/鉅額交易
2020/07/23	22	56.63	24	56.43	56.30	-2	49,234	0.00%
2020/07/22	41	56.77	9	56.71	56.50	32	49,184	0.07%
2020/07/21	40.1	56.15	75	56.02	56.60	-34.9	48,638	-0.07%
2020/07/20	31	51.97	55	52.13	53.40	-24	47,666	-0.05%
2020/07/17	59	51.12	4	51.00	50.80	55	47,414	0.12%
2020/07/16	14	52.44	7	52.20	52.40	7	47,493	0.01%
2020/07/15	33	53.03	29	53.29	51.80	4	47,550	0.01%
2020/07/14	30	52.58	15	53.01	52.20	15	47,732	0.03%
2020/07/13	14	54.21	11	54.11	53.90	3	47,803	0.01%
2020/07/10	31	55.28	35	54.84	54.40	-4	48,323	-0.01%
2020/07/09	8	56.63	46	56.90	56.50	-38	48,738	-0.08%
2020/07/08	6	56.52	35	56.31	56.30	-29	49,117	-0.06%
2020/07/07	49.1	56.03	23	56.00	55.90	26.1	48,970	0.05%
2020/07/06	64	56.55	54	56.86	57.30	10	48,832	0.02%
2020/07/03	25	51.37	57	51.58	53.50	-32	48,232	-0.07%
2020/07/02	26	50.13	16	50.34	50.80	10	47,947	0.02%
2020/07/01	67	50.18	20	50.36	49.45	47	47,983	0.10%
2020/06/30	48	49.29	121	49.64	50.10	-73	47,110	-0.15%	大賣/
2020/06/29	32	46.64	25	46.72	46.30	7	46,253	0.02%
2020/06/24	49	47.14	30	47.18	47.00	19	46,104	0.04%
2020/06/23	3	45.97	4	46.40	46.10	-1	45,327	0.00%
2020/06/22	15	46.17	28	45.94	45.85	-13	45,315	-0.03%
2020/06/19	12	45.81	27	46.04	45.95	-15	45,664	-0.03%
2020/06/18	53	45.60	31	45.75	45.75	22	45,725	0.05%
2020/06/17	13	45.25	9	45.27	45.00	4	45,501	0.01%
2020/06/16	9	45.19	3	45.02	45.00	6	45,354	0.01%
2020/06/15	6	44.47	5	44.48	44.00	1	45,893	0.00%
2020/06/12	55	44.48	50	44.93	44.80	5	45,967	0.01%
2020/06/11	57	45.77	54	45.75	44.65	3	45,829	0.01%
2020/06/10	27	44.73	57	44.96	45.20	-30	44,609	-0.07%
2020/06/09	6	43.83	8	43.37	43.30	-2	43,921	0.00%
2020/06/08	20	44.25	20	44.07	43.85	0	44,642	0.00%
2020/06/05	31	45.15	7	44.94	44.80	24	44,671	0.05%
2020/06/04	11	44.44	30	44.56	44.80	-19	44,895	-0.04%
2020/06/03	7	43.61	14	43.48	43.80	-7	44,819	-0.02%
2020/06/02	49	44.76	41	44.59	43.40	8	44,441	0.02%
2020/06/01	11	42.84	130	43.31	44.10	-119	43,713	-0.27%	大賣/鉅額交易
2020/05/29	15	40.31	15	40.21	40.10	0	42,868	0.00%
2020/05/28	15	40.41	26	40.69	40.40	-11	43,321	-0.03%
2020/05/27	14	40.25	14	39.96	39.90	0	43,190	0.00%
2020/05/26	17	40.04	16	40.28	40.00	1	43,422	0.00%
2020/05/25	29	39.12	29	39.31	39.40	0	43,314	0.00%
2020/05/22	25	39.92	13	39.35	39.15	12	43,210	0.03%
2020/05/21	10	40.46	11	40.73	40.75	-1	42,963	0.00%
2020/05/20	9	39.76	11	39.85	39.60	-2	42,730	0.00%
2020/05/19	39	38.43	30	39.04	39.10	9	42,249	0.02%
2020/05/18	143	39.67	0	0.00	39.55	143	40,794	0.35%	大買/鉅額交易
2020/05/15	18	42.98	16	43.50	43.90	2	39,772	0.01%
2020/05/14	28	44.10	14	44.08	42.80	14	39,458	0.04%
2020/05/13	22	45.26	10	45.10	44.70	12	39,414	0.03%
2020/05/12	2	44.98	11	45.17	45.00	-9	39,518	-0.02%
2020/05/11	5	45.33	24	45.28	44.95	-19	40,066	-0.05%
2020/05/08	17	45.04	10	44.89	44.70	7	39,944	0.02%
2020/05/07	17	44.15	65	44.00	44.30	-48	39,895	-0.12%
2020/05/06	36	42.93	111	43.01	43.05	-75	39,295	-0.19%	大賣/
2020/05/05	2	42.50	3	42.88	42.50	-1	39,282	0.00%
2020/05/04	10	42.11	13	42.52	43.00	-3	39,354	-0.01%
2020/04/30	40	42.77	23	42.84	42.85	17	39,758	0.04%
2020/04/29	13	41.40	56	40.81	42.00	-43	39,510	-0.11%
2020/04/28	65	39.07	44	39.16	39.45	21	38,831	0.05%
2020/04/27	104	38.59	12	38.34	38.30	92	38,629	0.24%	大買/
2020/04/24	5	37.52	4	37.65	37.45	1	38,706	0.00%
2020/04/23	9	37.54	21	37.54	37.60	-12	38,911	-0.03%
2020/04/22	12	36.42	13	36.91	37.45	-1	39,313	0.00%
2020/04/21	142	37.71	9	36.86	36.65	133	39,455	0.34%	大買/鉅額交易
2020/04/20	3	38.10	128	38.12	38.10	-125	40,149	-0.31%	大賣/鉅額交易
2020/04/17	20	38.55	14	38.93	38.10	6	40,384	0.01%
2020/04/16	9	37.14	17	38.07	38.10	-8	40,082	-0.02%
2020/04/15	33	39.03	44	39.04	37.40	-11	39,668	-0.03%
2020/04/14	74	37.93	115	38.14	38.15	-41	38,970	-0.11%	大賣/
2020/04/13	58	36.04	50	36.16	35.55	8	38,277	0.02%
2020/04/10	4	34.71	10	34.60	35.00	-6	37,686	-0.02%
2020/04/09	77	34.73	59	35.24	34.70	18	37,724	0.05%
2020/04/08	15	33.57	19	33.90	34.00	-4	37,357	-0.01%
2020/04/07	18	32.86	36	33.13	33.15	-18	36,620	-0.05%
2020/04/06	29	31.21	11	31.35	31.35	18	35,705	0.05%
2020/04/01	27	31.83	13	31.75	31.70	14	35,234	0.04%
2020/03/31	68	32.23	86	32.40	32.00	-18	35,038	-0.05%
2020/03/30	10	30.56	7	30.31	30.90	3	34,207	0.01%
2020/03/27	14	31.28	5	30.67	30.25	9	34,448	0.03%
2020/03/26	14	30.99	3	30.98	31.00	11	34,488	0.03%
2020/03/25	10	31.08	36	30.85	31.10	-26	34,099	-0.08%
2020/03/24	21	28.93	17	28.87	28.60	4	33,725	0.01%
2020/03/23	9	26.74	22	27.18	27.05	-13	33,364	-0.04%
2020/03/20	0	0.00	31	26.96	27.05	-31	33,143	-0.09%
2020/03/19	23	25.36	35	25.04	24.60	-12	33,038	-0.04%
2020/03/18	47	27.32	22	27.40	26.20	25	32,226	0.08%
2020/03/17	38	26.74	13	27.20	26.50	25	31,953	0.08%
2020/03/16	8	29.61	1	28.40	28.40	7	31,401	0.02%
2020/03/13	7	30.44	15	30.51	31.45	-8	31,149	-0.03%
2020/03/12	24	34.08	70	33.80	33.70	-46	30,591	-0.15%
2020/03/11	16	39.04	8	39.27	37.40	8	29,728	0.03%
2020/03/10	14	38.28	17	38.49	38.95	-3	29,350	-0.01%
2020/03/09	12	40.26	2	40.13	39.50	10	28,782	0.03%
2020/03/06	8	41.38	9	41.76	41.60	-1	28,629	0.00%
2020/03/05	67	42.42	66	42.81	41.90	1	29,206	0.00%
2020/03/04	8	41.78	12	41.63	41.40	-4	28,573	-0.01%
2020/03/03	31	41.75	33	42.16	41.45	-2	28,765	-0.01%
2020/03/02	6	39.13	12	39.35	39.25	-6	28,375	-0.02%
2020/02/27	6	39.82	5	40.08	40.00	1	28,339	0.00%
2020/02/26	2	41.28	3	41.87	41.25	-1	28,229	0.00%
2020/02/25	1	42.05	6	42.10	41.75	-5	28,242	-0.02%
2020/02/24	2	41.35	3	41.93	42.45	-1	28,228	0.00%
2020/02/21	2	42.10	2	42.03	41.70	0	28,350	0.00%
2020/02/20	6	42.26	2	42.68	42.00	4	28,511	0.01%
2020/02/19	1	42.10	1	41.45	41.75	0	28,704	0.00%
2020/02/18	1	40.90	7	41.24	41.10	-6	29,215	-0.02%
2020/02/17	0	0.00	13	41.23	41.35	-13	29,396	-0.04%
2020/02/14	17	41.72	19	41.97	41.50	-2	29,899	-0.01%
2020/02/13	29	42.58	11	42.50	42.05	18	30,681	0.06%
2020/02/12	26	42.18	23	42.29	42.85	3	31,059	0.01%
2020/02/11	114	40.33	74	40.17	40.30	40	30,346	0.13%	大買/
2020/02/10	6	38.31	3	38.17	39.85	3	30,380	0.01%
2020/02/07	4	39.39	95	39.59	38.90	-91	30,561	-0.30%
2020/02/06	123	40.08	79	39.70	40.20	44	30,529	0.14%	大買/
2020/02/05	7	39.64	7	39.74	39.15	0	30,330	0.00%
2020/02/04	7	38.42	10	39.39	40.25	-3	29,924	-0.01%
2020/02/03	5	36.41	9	36.21	36.75	-4	29,326	-0.01%
2020/01/31	25	38.74	15	39.16	38.65	10	29,221	0.03%
2020/01/30	7	40.42	6	40.44	40.35	1	28,739	0.00%
2020/01/20	51	44.30	16	44.58	44.80	35	28,516	0.12%
2020/01/17	22	43.74	6	44.08	43.25	16	28,408	0.06%
2020/01/16	59	44.02	7	43.68	43.60	52	28,750	0.18%
2020/01/15	5	45.42	6	45.29	44.75	-1	28,458	0.00%
2020/01/14	54	45.29	112	45.80	45.40	-58	29,106	-0.20%	大賣/
2020/01/13	12	43.31	22	43.40	43.90	-10	28,019	-0.04%
2020/01/10	5	42.15	11	42.00	42.40	-6	27,883	-0.02%
2020/01/09	31	41.06	34	41.12	41.05	-3	28,095	-0.01%
2020/01/08	6	40.78	4	40.46	40.45	2	28,732	0.01%
2020/01/07	6	41.53	8	41.51	41.30	-2	29,020	-0.01%
2020/01/06	46	40.99	3	41.53	41.35	43	29,488	0.15%
2020/01/03	12	43.30	18	42.66	42.50	-6	29,657	-0.02%
2020/01/02	6	43.08	4	43.03	43.60	2	29,556	0.01%
2019/12/31	3	42.08	1	41.85	42.00	2	29,407	0.01%
2019/12/30	2	41.75	0	0.00	41.80	2	29,720	0.01%
2019/12/27	3	41.47	3	41.52	41.65	0	29,875	0.00%
2019/12/26	8	41.13	4	41.19	41.10	4	30,009	0.01%
2019/12/25	9	41.43	9	41.37	41.50	0	30,110	0.00%
2019/12/24	3	41.65	1	41.90	42.25	2	30,221	0.01%
2019/12/23	48	42.58	1	42.70	41.50	47	29,838	0.16%
2019/12/20	3	43.53	3	44.03	44.10	0	29,535	0.00%
2019/12/19	10	44.19	16	44.12	43.90	-6	29,698	-0.02%
2019/12/18	8	44.99	3	44.80	44.80	5	29,918	0.02%
2019/12/17	9	46.03	13	45.94	45.75	-4	30,235	-0.01%
2019/12/16	2	44.73	1	45.20	45.40	1	30,282	0.00%
2019/12/13	0	0.00	1	44.20	44.30	-1	30,577	0.00%
2019/12/12	10	44.83	1	44.75	44.75	9	30,970	0.03%
2019/12/11	6	44.18	0	0.00	43.90	6	31,881	0.02%
2019/12/10	24	43.64	7	43.69	44.00	17	32,413	0.05%
2019/12/09	3	44.60	0	0.00	44.35	3	32,396	0.01%
2019/12/06	7	44.88	11	45.02	44.75	-4	33,039	-0.01%
2019/12/05	2	44.90	38	44.70	44.60	-36	33,533	-0.11%
2019/12/04	6	44.32	3	44.42	44.20	3	34,215	0.01%
2019/12/03	5	44.15	6	44.63	44.80	-1	36,255	0.00%
2019/12/02	23	44.47	21	45.24	44.15	2	36,548	0.01%
2019/11/29	30	46.39	97	46.52	46.15	-67	37,032	-0.18%
2019/11/28	81	47.42	32	47.96	47.00	49	36,977	0.13%
2019/11/27	44	46.96	15	47.10	47.00	29	36,689	0.08%
2019/11/26	8	46.61	5	46.84	46.35	3	36,692	0.01%
2019/11/25	21	46.67	4	46.50	46.35	17	36,504	0.05%
2019/11/22	38	47.23	10	48.04	47.00	28	36,500	0.08%
2019/11/21	72	47.97	21	48.14	48.00	51	36,640	0.14%
2019/11/20	27	47.97	50	48.29	48.80	-23	37,003	-0.06%
2019/11/19	57	48.96	1	48.55	48.55	56	37,762	0.15%
2019/11/18	22	49.39	114	49.37	49.65	-92	37,745	-0.24%	大賣/
2019/11/15	101	49.06	148	49.56	48.50	-47	37,910	-0.12%	大買/大賣/
2019/11/14	86	48.36	76	48.62	48.10	10	37,402	0.03%
2019/11/13	137	48.45	6	48.60	48.30	131	37,744	0.35%	大買/鉅額交易
2019/11/12	54	48.84	97	49.02	50.00	-43	38,117	-0.11%
2019/11/11	27	47.86	35.1	47.73	47.10	-8.1	38,339	-0.02%
2019/11/08	0	0.00	2	46.03	46.00	-2	37,832	-0.01%
2019/11/07	8.1	45.32	5	45.29	45.90	3.1	38,154	0.01%
2019/11/06	91	45.55	60	45.54	45.20	31	38,583	0.08%
2019/11/05	2	47.60	14	48.10	47.50	-12	38,615	-0.03%
2019/11/04	0	0.00	7	48.13	47.40	-7	39,116	-0.02%
2019/11/01	6	47.07	20	47.11	47.20	-14	39,316	-0.04%
2019/10/31	46	47.68	20	47.55	47.15	26	40,213	0.06%
2019/10/30	19	47.86	176	47.91	48.25	-157	40,268	-0.39%	大賣/鉅額交易
2019/10/29	189	47.15	36	46.83	46.90	153	40,202	0.38%	大買/鉅額交易
2019/10/28	8	47.75	13	47.65	47.50	-5	40,359	-0.01%
2019/10/25	0	0.00	4	48.33	48.20	-4	40,460	-0.01%
2019/10/24	29	48.98	21	49.50	48.15	8	40,493	0.02%
2019/10/23	35	48.16	36	48.05	48.25	-1	40,302	0.00%
2019/10/22	18	47.51	97	47.64	48.25	-79	40,503	-0.20%
2019/10/21	5	45.99	2	46.08	45.85	3	40,114	0.01%
2019/10/18	25	46.41	39	47.12	46.20	-14	40,718	-0.03%
2019/10/17	142	47.33	50	47.68	47.00	92	42,029	0.22%	大買/
2019/10/16	31	47.48	66	47.70	47.80	-35	43,605	-0.08%
2019/10/15	46	46.49	15	46.33	46.55	31	43,671	0.07%
2019/10/14	27	46.31	39	45.69	46.35	-12	43,508	-0.03%
2019/10/09	8	43.89	9	44.05	43.10	-1	43,186	0.00%
2019/10/08	5	46.25	1	45.95	45.60	4	43,288	0.01%
2019/10/07	11	46.37	3	46.23	46.40	8	43,819	0.02%
2019/10/04	1	45.25	3	45.70	45.30	-2	44,048	0.00%
2019/10/03	53	43.88	2	44.55	45.15	51	44,257	0.12%
2019/10/02	7	43.82	11	44.55	44.80	-4	44,342	-0.01%
2019/10/01	5	43.86	1	43.60	44.20	4	44,433	0.01%
2019/09/27	15	44.09	2	44.40	43.65	13	44,569	0.03%
2019/09/26	2	45.45	6	45.33	45.20	-4	44,804	-0.01%
2019/09/25	2	45.35	6	45.21	45.50	-4	45,212	-0.01%
2019/09/24	12	47.47	14	47.53	46.65	-2	45,998	0.00%
2019/09/23	37	47.45	32	47.23	47.65	5	46,264	0.01%
2019/09/20	11	46.10	16	46.10	46.50	-5	46,602	-0.01%
2019/09/19	3	46.38	2	46.58	46.50	1	46,573	0.00%
2019/09/18	45	46.34	13	46.45	46.30	32	46,481	0.07%
2019/09/17	8	46.63	21	46.32	46.10	-13	46,224	-0.03%
2019/09/16	25	46.17	52	45.84	46.80	-27	46,336	-0.06%
2019/09/12	16	44.49	35	44.47	44.95	-19	46,632	-0.04%
2019/09/11	15	43.49	16	43.49	43.25	-1	47,238	0.00%
2019/09/10	31	43.80	8	43.55	43.05	23	47,453	0.05%
2019/09/09	19	44.12	76	44.18	44.80	-57	47,335	-0.12%
2019/09/06	70	44.25	40	44.20	43.85	30	47,198	0.06%
2019/09/05	90.2	43.14	100	43.37	44.65	-9.8	46,991	-0.02%
2019/09/04	5	40.66	30	40.88	41.25	-25	45,506	-0.05%
2019/09/03	38	40.90	33	41.23	39.80	5	46,523	0.01%
2019/09/02	8	39.68	16	39.94	40.00	-8	46,195	-0.02%
2019/08/30	10	39.49	8	39.30	39.05	2	46,240	0.00%
2019/08/29	5	39.17	8	39.16	39.05	-3	46,775	-0.01%
2019/08/28	8	38.78	4	38.76	38.85	4	46,957	0.01%
2019/08/27	28	38.73	3	38.80	38.55	25	47,307	0.05%
2019/08/26	6	39.15	11	39.05	38.80	-5	47,564	-0.01%
2019/08/23	7	40.70	7	41.36	40.65	0	47,781	0.00%
2019/08/22	13	40.56	23	41.03	41.10	-10	47,682	-0.02%
2019/08/21	9	40.04	8	40.06	39.55	1	46,899	0.00%
2019/08/20	0	0.00	4	40.31	39.90	-4	47,010	-0.01%
2019/08/19	0	0.00	39	39.69	39.70	-39	47,277	-0.08%
2019/08/16	57	39.47	11	39.50	39.25	46	48,111	0.10%
2019/08/15	20	40.11	44.8	39.66	39.85	-24.8	48,224	-0.05%
2019/08/14	26	39.32	23	39.25	39.00	3	47,799	0.01%
2019/08/13	3	37.77	0	0.00	37.10	3	47,419	0.01%
2019/08/12	4	37.96	58	38.15	38.05	-54	48,458	-0.11%
2019/08/08	30	37.57	25	37.76	38.15	5	49,224	0.01%
2019/08/07	26	36.74	43	36.96	36.35	-17	49,545	-0.03%
2019/08/06	74	35.27	10	34.16	35.75	64	49,334	0.13%
2019/08/05	23	36.83	6	36.90	35.90	17	49,294	0.03%
2019/08/02	28	35.47	31	35.65	36.65	-3	49,868	-0.01%
2019/08/01	14	37.53	12	37.41	37.25	2	49,421	0.00%
2019/07/31	6	38.25	8	38.01	38.00	-2	49,781	0.00%
2019/07/30	19	39.03	2	40.25	38.70	17	49,785	0.03%
2019/07/29	9	40.78	4	40.84	40.20	5	50,021	0.01%
2019/07/26	8	40.97	1	41.10	41.15	7	50,057	0.01%
2019/07/25	74	40.43	90	40.82	40.60	-16	50,000	-0.03%
2019/07/24	34	40.71	2	40.83	39.50	32	50,101	0.06%
2019/07/23	18	41.21	24	40.53	40.20	-6	50,660	-0.01%
2019/07/22	20	40.80	27	41.23	41.75	-7	50,543	-0.01%
2019/07/19	71	41.25	62	41.36	40.60	9	50,467	0.02%
2019/07/18	154	38.47	345	38.76	39.50	-191	49,616	-0.38%	大買/大賣/鉅額交易
2019/07/17	269	37.49	116	37.97	37.15	153	48,002	0.32%	大買/大賣/鉅額交易
2019/07/16	4	37.56	38	37.29	36.85	-34	47,536	-0.07%
2019/07/15	16	37.18	10	36.93	37.20	6	48,060	0.01%
2019/07/12	33	37.21	13	37.25	36.70	20	48,068	0.04%
2019/07/11	6	36.84	53	37.09	37.50	-47	47,836	-0.10%
2019/07/10	7	36.09	13	36.04	35.80	-6	47,672	-0.01%
2019/07/09	24	35.76	8	35.84	35.30	16	47,496	0.03%
2019/07/08	1	36.95	0	0.00	37.15	1	47,678	0.00%
2019/07/04	7	37.44	9	37.58	37.30	-2	49,413	0.00%
2019/07/03	82	37.13	31	37.21	37.20	51	50,337	0.10%
2019/07/02	64	38.58	45	38.77	38.50	19	51,725	0.04%
2019/07/01	57	38.47	102	38.43	38.75	-45	52,740	-0.09%	大賣/
2019/06/28	52	35.56	112	35.59	35.25	-60	52,305	-0.11%	大賣/
2019/06/27	94	35.33	131	35.41	35.50	-37	53,133	-0.07%	大賣/
2019/06/26	41	34.32	53	34.44	34.50	-12	53,161	-0.02%
2019/06/25	67	34.35	29	34.18	34.00	38	53,193	0.07%
2019/06/24	27	34.19	22	34.18	34.60	5	53,604	0.01%
2019/06/21	135	35.06	79	35.02	34.55	56	54,627	0.10%	大買/
2019/06/20	77	35.30	62	35.40	35.40	15	54,301	0.03%
2019/06/19	63	33.80	85	34.04	34.75	-22	53,334	-0.04%
2019/06/18	26	31.53	18	31.46	31.60	8	52,857	0.02%
2019/06/17	24	32.11	22	32.03	32.00	2	53,956	0.00%
2019/06/14	35	31.88	3	31.83	31.80	32	54,160	0.06%
2019/06/13	20	32.79	32.1	32.96	32.60	-12.1	54,797	-0.02%
2019/06/12	24	33.35	7	33.18	32.95	17	54,846	0.03%
2019/06/11	38	32.69	44	32.81	33.50	-6	54,597	-0.01%
2019/06/10	5	30.60	126	29.49	31.00	-121	53,189	-0.23%	大賣/鉅額交易
2019/06/06	3	28.65	465	28.57	28.65	-462	52,550	-0.88%	大賣/鉅額交易
2019/06/05	634	29.71	52	30.00	28.70	582	52,461	1.11%	大買/鉅額交易
2019/06/04	14.1	29.54	14	29.46	29.45	0.1	52,060	0.00%
2019/06/03	3	28.90	1	29.20	28.70	2	52,433	0.00%
2019/05/31	7	29.84	27	29.66	29.95	-20	52,430	-0.04%
2019/05/30	15	28.92	16	28.82	28.60	-1	52,743	0.00%
2019/05/29	22	27.71	24	28.12	28.65	-2	52,975	0.00%
2019/05/28	15	28.16	6	28.05	28.00	9	52,718	0.02%
2019/05/27	22	28.37	207	28.79	28.15	-185	52,957	-0.35%	大賣/鉅額交易
2019/05/24	241	28.30	35	28.23	28.00	206	52,971	0.39%	大買/鉅額交易
2019/05/23	3	28.52	3	28.38	28.30	0	52,209	0.00%
2019/05/22	4	30.45	7	30.93	30.45	-3	51,339	-0.01%
2019/05/21	10	30.95	13	30.87	31.15	-3	50,851	-0.01%
2019/05/20	12	30.70	4	30.78	30.45	8	50,485	0.02%
2019/05/17	40	33.39	21	34.00	31.60	19	49,911	0.04%
2019/05/16	40	36.03	34	35.87	34.70	6	48,884	0.01%
2019/05/15	37	36.82	53	36.85	37.50	-16	48,004	-0.03%
2019/05/14	46	35.22	32.1	35.52	35.00	13.9	47,407	0.03%
2019/05/13	6	35.25	29	35.47	35.80	-23	47,291	-0.05%
2019/05/10	30	34.36	30	35.14	34.40	0	47,036	0.00%
2019/05/09	22	34.81	11	34.99	33.80	11	46,479	0.02%
2019/05/08	11.1	35.23	12	35.26	35.60	-0.9	46,563	0.00%
2019/05/07	9	34.63	17	34.70	34.55	-8	46,466	-0.02%
2019/05/06	17	32.96	22	32.61	33.05	-5	46,278	-0.01%
2019/05/03	6	34.85	1	34.80	34.80	5	46,117	0.01%
2019/05/02	11	34.25	11	34.19	34.40	0	46,079	0.00%
2019/04/30	10	33.55	18	33.83	34.45	-8	46,322	-0.02%
2019/04/29	74	33.13	68	32.99	32.50	6	45,976	0.01%
2019/04/26	25	36.31	20	36.13	36.05	5	45,347	0.01%
2019/04/25	27	37.13	26	37.42	37.95	1	44,961	0.00%
2019/04/24	10	37.49	9	37.82	37.95	1	44,559	0.00%
2019/04/23	2	36.33	0.1	36.35	36.25	2	44,060	0.00%
2019/04/22	0	0.00	5	37.64	37.60	-5	44,178	-0.01%
2019/04/19	9	38.25	7	37.86	37.60	2	44,972	0.00%
2019/04/18	0	0.00	3	37.55	37.00	-3	44,786	-0.01%
2019/04/17	1	37.50	1	38.20	37.55	0	46,337	0.00%
2019/04/16	33	37.87	42	38.22	37.25	-9	46,299	-0.02%
2019/04/15	18	36.95	169.6	37.19	37.10	-151.6	46,543	-0.33%	大賣/鉅額交易
2019/04/12	166	36.68	14	36.87	36.70	152	47,031	0.32%	大買/鉅額交易
2019/04/11	9	36.92	7	36.61	36.25	2	47,585	0.00%
2019/04/10	8	36.33	12	36.21	36.00	-4	47,233	-0.01%
2019/04/09	49	37.93	50.1	37.35	36.35	-1.1	46,493	0.00%
2019/04/08	54.1	37.64	43	37.96	39.25	11.1	46,201	0.02%
2019/04/03	41	34.76	33.6	34.67	36.05	7.4	44,730	0.02%
2019/04/02	13	32.55	33	32.68	32.95	-20	43,720	-0.05%
2019/04/01	42	31.52	128	31.41	32.30	-86	43,301	-0.20%	大賣/
2019/03/29	72	29.65	314	30.19	29.60	-242	41,989	-0.58%	大賣/鉅額交易
2019/03/28	298	29.56	67	29.79	29.90	231	41,685	0.55%	大買/鉅額交易
2019/03/27	61	29.35	44	29.28	29.65	17	42,032	0.04%
2019/03/26	189	29.56	158	28.81	28.80	31	42,145	0.07%	大買/大賣/
2019/03/25	17	29.55	11	29.82	30.30	6	41,759	0.01%
2019/03/22	11	29.95	2	30.00	29.85	9	42,580	0.02%
2019/03/21	33	29.89	25	30.13	30.15	8	43,142	0.02%
2019/03/20	48	28.99	45	29.50	29.20	3	43,479	0.01%
2019/03/19	33	28.22	15	27.98	27.80	18	43,091	0.04%
2019/03/18	12	27.26	46	27.33	28.45	-34	43,621	-0.08%
2019/03/15	14	25.97	21	26.16	25.90	-7	44,889	-0.02%
2019/03/14	14	25.56	1	25.55	25.45	13	45,411	0.03%
2019/03/13	3	24.95	3	24.88	24.90	0	45,916	0.00%
2019/03/12	3	24.78	3	24.90	24.80	0	46,127	0.00%
2019/03/11	0	0.00	1	24.55	24.40	-1	46,637	0.00%
2019/03/08	2	24.58	0	0.00	24.90	2	47,477	0.00%
2019/03/07	6	25.10	9	25.39	25.25	-3	48,383	-0.01%
2019/03/06	11	24.65	10	24.65	24.65	1	48,546	0.00%
2019/03/05	8	25.02	8	25.50	24.60	0	48,447	0.00%
2019/03/04	13	25.85	63	24.92	26.25	-50	48,144	-0.10%
2019/02/27	5	24.45	8	24.18	24.10	-3	47,438	-0.01%
2019/02/26	12	24.72	8	24.66	24.25	4	47,534	0.01%
2019/02/25	12	23.77	33	24.45	24.55	-21	47,565	-0.04%
2019/02/22	1	23.35	0	0.00	23.15	1	47,565	0.00%
2019/02/21	24	23.39	5	23.65	23.45	19	47,940	0.04%
2019/02/20	16	23.55	1	23.65	23.45	15	48,306	0.03%
2019/02/19	27	23.89	11	23.99	23.90	16	49,978	0.03%
2019/02/18	59	24.36	16	24.35	23.70	43	51,142	0.08%
2019/02/15	4	24.00	33	24.10	24.20	-29	51,091	-0.06%
2019/02/14	0	0.00	8	24.34	24.20	-8	51,262	-0.02%
2019/02/13	7.2	24.15	16	24.02	24.10	-8.8	51,254	-0.02%
2019/02/12	37	23.61	65.2	23.91	23.50	-28.2	50,880	-0.06%
2019/02/11	5	23.25	29	23.09	23.25	-24	50,453	-0.05%
2019/01/30	0	0.00	16	22.81	22.50	-16	50,157	-0.03%
2019/01/29	32	22.38	13	22.72	22.85	19	49,844	0.04%
2019/01/28	23.1	22.28	31	22.35	22.35	-7.9	49,256	-0.02%
2019/01/25	0	0.00	4	21.80	21.70	-4	48,865	-0.01%
2019/01/24	13	21.64	5	21.65	21.60	8	48,687	0.02%
2019/01/23	6	21.18	3	21.38	21.15	3	48,309	0.01%
2019/01/22	4	21.20	13	21.33	21.35	-9	48,270	-0.02%
2019/01/21	36	22.20	4	22.21	22.10	32	48,107	0.07%
2019/01/18	16	22.01	39	22.04	22.15	-23	47,932	-0.05%
2019/01/17	2	21.50	8	21.66	21.45	-6	47,527	-0.01%
2019/01/16	1.1	21.50	60	21.33	21.55	-58.9	47,486	-0.12%
2019/01/15	13	21.10	3	21.45	21.10	10	47,224	0.02%
2019/01/14	64	20.94	58	20.88	21.05	6	47,003	0.01%
2019/01/11	100	21.28	32	21.43	21.20	68	46,587	0.15%
2019/01/10	12	22.18	15	22.17	22.10	-3	45,563	-0.01%
2019/01/09	74	22.55	27	23.09	22.05	47	45,111	0.10%
2019/01/08	1	24.25	12	24.43	24.45	-11	43,553	-0.03%
2019/01/07	7	24.68	37	24.89	24.10	-30	43,384	-0.07%
2019/01/04	7	24.01	27.1	23.77	23.90	-20.1	42,886	-0.05%
2019/01/03	98	23.49	130	23.79	24.20	-32	42,612	-0.08%	大賣/
2019/01/02	3	22.87	2	22.70	23.10	1	42,096	0.00%
2018/12/28	11	22.92	4	22.38	22.30	7	41,712	0.02%
2018/12/27	28	22.79	34	22.71	23.20	-6	41,775	-0.01%
2018/12/26	16	21.59	21	21.68	21.20	-5	40,818	-0.01%
2018/12/25	14	22.14	6	22.18	22.05	8	40,503	0.02%
2018/12/24	3	22.97	4	23.03	23.45	-1	40,305	0.00%
2018/12/22	4	22.63	0	0.00	22.60	4	40,166	0.01%
2018/12/21	2	22.95	3	22.92	22.90	-1	40,995	0.00%
2018/12/20	1	22.35	8	22.64	22.95	-7	40,686	-0.02%
2018/12/19	14	22.84	3	22.67	22.25	11	40,167	0.03%
2018/12/18	9	22.68	31	22.75	23.10	-22	40,020	-0.05%
2018/12/17	12.1	22.72	13	23.04	22.45	-0.9	39,933	0.00%
2018/12/14	28	22.77	28	23.22	22.60	0	39,015	0.00%
2018/12/13	43	23.23	36	23.24	22.95	7	38,567	0.02%
2018/12/12	55	24.41	30.2	24.54	24.20	24.8	38,480	0.06%
2018/12/11	191	24.68	142	24.67	24.65	49	39,611	0.12%	大買/大賣/
2018/12/10	92	24.17	100	24.49	24.45	-8	39,067	-0.02%
2018/12/07	3	22.50	37	22.77	23.35	-34	37,090	-0.09%
2018/12/06	22	21.85	9	21.86	21.25	13	36,201	0.04%
2018/12/05	16	22.56	4	22.34	22.90	12	35,368	0.03%
2018/12/04	18	22.48	17	22.74	22.55	1	35,143	0.00%
2018/12/03	10	22.47	24	22.40	22.75	-14	34,558	-0.04%
2018/11/30	6	21.24	21	20.92	21.15	-15	33,688	-0.04%
2018/11/29	0	0.00	9	20.25	20.00	-9	32,619	-0.03%
2018/11/28	13	20.07	5	19.95	19.95	8	32,253	0.02%
2018/11/27	20	19.42	37	19.43	20.00	-17	32,012	-0.05%
2018/11/26	16	18.53	2	18.60	18.75	14	31,484	0.04%
2018/11/23	2	18.70	6	18.55	18.70	-4	31,339	-0.01%
2018/11/22	6	19.21	0	0.00	18.65	6	31,097	0.02%
2018/11/21	6	19.86	1	20.00	20.05	5	30,694	0.02%
2018/11/20	6	19.93	5	19.70	19.95	1	30,241	0.00%
2018/11/19	2	19.75	2	19.88	19.80	0	30,093	0.00%
2018/11/16	14	19.49	72	19.68	19.65	-58	30,298	-0.19%
2018/11/15	4	17.60	65	18.06	18.70	-61	28,350	-0.22%
2018/11/14	1	16.65	6	16.96	17.00	-5	26,927	-0.02%
2018/11/13	6	16.32	1	16.10	16.85	5	26,700	0.02%
2018/11/12	17	16.72	23	16.81	16.70	-6	26,521	-0.02%
2018/11/09	1	16.25	3	16.13	16.15	-2	26,558	-0.01%
2018/11/08	1	16.15	0	0.00	15.80	1	26,801	0.00%
2018/11/07	0	0.00	1	15.70	16.10	-1	27,035	0.00%
2018/11/06	2	15.70	0	0.00	15.45	2	27,593	0.01%
2018/11/05	0	0.00	2	15.93	16.00	-2	27,724	-0.01%
2018/11/02	15	15.80	15	16.00	15.60	0	28,102	0.00%
2018/10/31	0	0.00	1	15.00	15.05	-1	27,747	0.00%
2018/10/30	64	14.45	104	14.47	14.65	-40	27,564	-0.15%	大賣/
2018/10/29	31	14.92	1	14.60	14.60	30	27,263	0.11%
2018/10/26	41	15.90	1	16.30	15.90	40	26,957	0.15%
2018/10/25	4	15.94	156	15.90	16.00	-152	26,810	-0.57%	大賣/鉅額交易
2018/10/24	3	16.48	5	16.38	16.45	-2	26,656	-0.01%
2018/10/23	2	16.15	0	0.00	16.00	2	26,467	0.01%
2018/10/22	10	16.15	46	16.11	16.35	-36	26,571	-0.14%
2018/10/19	37	16.06	25	16.01	16.20	12	26,532	0.05%
2018/10/18	21	16.35	26	16.43	16.60	-5	26,337	-0.02%
2018/10/17	17	16.20	17	16.23	16.05	0	26,163	0.00%
2018/10/16	8	16.04	9	16.43	15.85	-1	25,958	0.00%
2018/10/15	5	16.28	8	16.24	16.30	-3	25,623	-0.01%
2018/10/12	3	16.13	17	15.90	16.45	-14	25,490	-0.05%
2018/10/11	21	15.86	103	15.81	15.80	-82	25,153	-0.33%	大賣/
2018/10/09	107	18.51	0	0.00	17.55	107	24,461	0.44%	大買/鉅額交易
2018/10/08	31	18.90	15	18.91	19.20	16	23,636	0.07%
2018/10/05	14	18.83	82	19.27	18.65	-68	23,400	-0.29%
2018/10/04	3	19.08	10	19.20	19.15	-7	22,736	-0.03%
2018/10/03	20	19.65	2	19.75	19.50	18	22,549	0.08%
2018/10/02	30	19.65	9	19.69	19.55	21	22,337	0.09%
2018/10/01	96	20.20	48	20.10	20.15	48	21,979	0.22%
2018/09/28	106	20.21	159	20.21	20.05	-53	21,947	-0.24%	大買/大賣/
2018/09/27	68	19.86	53	20.02	19.55	15	21,033	0.07%
2018/09/26	4	19.98	1	20.00	20.00	3	20,762	0.01%
2018/09/25	21	19.89	71	20.15	20.30	-50	20,528	-0.24%
2018/09/21	47	19.01	5	19.19	19.10	42	19,851	0.21%
2018/09/20	10	19.85	14	19.78	19.75	-4	18,981	-0.02%
2018/09/19	13	20.06	10	20.55	19.70	3	18,655	0.02%
2018/09/18	58.2	20.09	57	19.89	19.85	1.2	18,040	0.01%
2018/09/17	74	19.83	62	20.07	20.05	12	17,160	0.07%
2018/09/14	26	18.62	35	18.79	19.00	-9	14,851	-0.06%
2018/09/13	150	18.55	22	18.27	18.15	128	14,092	0.91%	大買/鉅額交易
2018/09/12	22	18.00	4.4	18.00	18.15	17.6	13,716	0.13%
2018/09/10	3	16.80	0	0.00	16.90	3	13,926	0.02%
2018/09/07	2	17.68	0	0.00	17.60	2	15,843	0.01%
2018/09/06	11	18.27	4	18.30	18.00	7	16,187	0.04%
2018/09/05	0	0.00	33	18.29	18.20	-33	16,433	-0.20%
2018/09/04	16	18.05	256	18.34	18.10	-240	16,252	-1.48%	大賣/鉅額交易
2018/09/03	260	17.84	0	0.00	17.75	260	15,655	1.66%	大買/鉅額交易
2018/08/31	1	17.70	30	17.65	17.60	-29	15,537	-0.19%
2018/08/30	0	0.00	2	17.85	17.80	-2	15,546	-0.01%
2018/08/29	1	17.85	0	0.00	17.85	1	15,551	0.01%
2018/08/28	1	18.20	1	18.15	18.00	0	15,641	0.00%
2018/08/27	7	17.94	21	17.91	17.95	-14	15,741	-0.09%
2018/08/24	1	17.75	37	17.90	18.00	-36	15,638	-0.23%
2018/08/23	43	18.06	20	17.96	18.20	23	15,332	0.15%
2018/08/22	0	0.00	10	17.15	17.20	-10	14,617	-0.07%
2018/08/21	7	17.00	10	16.95	17.15	-3	14,688	-0.02%
2018/08/20	7	17.44	10	17.18	17.00	-3	14,688	-0.02%
2018/08/17	3	17.70	1	18.20	17.60	2	14,521	0.01%
2018/08/16	22	17.34	17	17.80	17.85	5	14,172	0.04%
2018/08/15	20.4	17.46	19	17.43	17.25	1.4	13,676	0.01%
2018/08/14	23	17.30	33	17.33	17.40	-10	13,305	-0.08%
2018/08/13	41	17.24	66	17.22	17.10	-25	13,070	-0.19%
2018/08/10	18	16.73	24	16.76	16.65	-6	12,408	-0.05%
2018/08/09	9	16.68	32	16.75	17.00	-23	12,170	-0.19%
2018/08/03	0	0.00	13	16.02	16.10	-13	12,175	-0.11%
2018/08/01	0	0.00	2	16.35	16.35	-2	12,262	-0.02%
2018/07/31	12	16.26	1	16.45	16.25	11	12,376	0.09%
2018/07/30	5	16.36	0	0.00	16.40	5	12,401	0.04%
2018/07/27	0	0.00	1	16.50	16.70	-1	12,434	-0.01%
2018/07/26	0	0.00	1	16.45	16.35	-1	12,468	-0.01%
2018/07/25	1	16.60	0	0.00	16.55	1	12,586	0.01%
2018/07/24	0	0.00	1	16.40	16.50	-1	12,665	-0.01%
2018/07/20	2	16.30	1	16.55	16.40	1	12,842	0.01%
2018/07/18	1	16.35	0	0.00	16.35	1	13,360	0.01%
2018/07/17	1	16.10	0	0.00	16.10	1	13,385	0.01%
2018/07/16	15	16.25	0	0.00	16.20	15	13,548	0.11%
2018/07/13	0	0.00	1	16.15	16.20	-1	13,757	-0.01%
2018/07/12	1	16.05	2	16.03	16.10	-1	13,823	-0.01%
2018/07/11	7	15.89	1	15.85	15.90	6	13,831	0.04%
2018/07/10	0	0.00	1	15.90	15.95	-1	13,873	-0.01%
2018/07/06	13	15.68	0	0.00	15.40	13	14,054	0.09%
2018/07/05	20	16.08	0	0.00	16.15	20	13,880	0.14%
2018/07/04	2	15.85	0	0.00	15.85	2	13,881	0.01%
2018/07/03	10	16.25	18	16.00	15.80	-8	13,830	-0.06%
2018/07/02	3	16.25	8	16.35	16.20	-5	13,791	-0.04%
2018/06/29	0	0.00	10	16.30	16.30	-10	13,797	-0.07%
2018/06/28	4	16.15	10	16.10	16.10	-6	13,784	-0.04%
2018/06/27	14	16.31	18	16.25	16.20	-4	13,772	-0.03%
2018/06/26	24	16.49	5	16.32	16.40	19	13,846	0.14%
2018/06/25	17	17.01	0	0.00	16.90	17	13,926	0.12%
2018/06/22	3	16.95	3	17.00	16.90	0	14,169	0.00%
2018/06/20	45	17.22	6	17.30	17.20	39	14,345	0.27%
2018/06/19	15	17.73	21	17.78	17.40	-6	14,405	-0.04%
2018/06/15	78	18.46	12	18.84	17.70	66	14,212	0.46%
2018/06/14	4	17.38	141	17.51	17.70	-137	12,301	-1.11%	大賣/鉅額交易
2018/06/13	96	17.25	80	17.49	17.15	16	12,135	0.13%
2018/06/12	78	17.20	0	0.00	17.05	78	11,916	0.65%
2018/06/11	1	17.10	0	0.00	17.10	1	12,169	0.01%
2018/06/08	4	17.15	0	0.00	17.15	4	12,277	0.03%
2018/06/07	7	17.26	0	0.00	17.10	7	12,593	0.06%
2018/06/06	2	17.30	0	0.00	17.25	2	12,775	0.02%
2018/06/05	27	17.38	0	0.00	17.25	27	12,917	0.21%
2018/06/04	4	17.38	10	17.25	17.60	-6	13,377	-0.04%
2018/06/01	2	16.80	0	16.80	16.80	2	13,253	0.01%
2018/05/31	10	16.95	0	0.00	16.80	10	13,361	0.07%
2018/05/30	7	16.85	5	16.90	16.80	2	13,572	0.01%
2018/05/29	13	17.13	0	0.00	17.05	13	13,743	0.09%
2018/05/25	3	17.28	0	0.00	17.20	3	14,339	0.02%
2018/05/22	3	17.80	2	17.95	17.50	1	15,826	0.01%
2018/05/21	0	0.00	15	17.38	17.65	-15	16,406	-0.09%
2018/05/18	7	17.29	0	0.00	17.05	7	16,817	0.04%
2018/05/17	4	17.55	6	17.65	17.50	-2	17,382	-0.01%
2018/05/15	1	17.25	6	17.41	17.35	-5	18,190	-0.03%
2018/05/14	3	17.30	14	17.44	17.15	-11	19,184	-0.06%
2018/05/11	0	0.00	66	17.45	17.15	-66	19,930	-0.33%
2018/05/10	41	17.34	3	17.50	17.35	38	20,996	0.18%
2018/05/09	12	17.21	1	17.45	17.15	11	21,965	0.05%
2018/05/08	10	17.20	1	17.20	17.20	9	24,181	0.04%
2018/05/07	0	0.00	9	16.98	16.85	-9	25,602	-0.04%
2018/05/04	5	16.85	0	0.00	16.75	5	27,077	0.02%
2018/05/03	1	17.20	0	0.00	17.25	1	28,152	0.00%
2018/05/02	10	16.90	35	16.88	17.05	-25	29,687	-0.08%
2018/04/30	21	16.80	0	0.00	16.80	21	29,843	0.07%
2018/04/27	21	16.51	39	16.47	16.50	-18	30,038	-0.06%
2018/04/26	1	17.00	0	0.00	16.60	1	30,253	0.00%
2018/04/25	55	16.36	0	0.00	16.80	55	30,650	0.18%
2018/04/24	43	17.14	4	17.39	16.90	39	30,719	0.13%
2018/04/23	4	17.93	3	18.40	17.95	1	31,375	0.00%
2018/04/20	8	18.31	116	18.40	18.25	-108	31,439	-0.34%	大賣/鉅額交易
2018/04/19	2	18.40	0	0.00	18.20	2	31,528	0.01%
2018/04/18	116	18.18	99	18.58	18.05	17	31,638	0.05%	大買/
2018/04/17	90	18.28	10	18.05	18.05	80	31,653	0.25%
2018/04/16	2	18.55	0	0.00	18.35	2	31,826	0.01%
2018/04/13	2	18.80	2	18.85	18.75	0	32,570	0.00%
2018/04/12	2	18.55	77	18.46	18.65	-75	32,799	-0.23%
2018/04/11	0	0.00	20	18.10	18.00	-20	32,798	-0.06%
2018/04/10	75	18.15	0	0.00	18.10	75	32,831	0.23%
2018/04/09	10	18.50	15	18.20	18.15	-5	32,971	-0.02%
2018/04/03	1	18.50	20	18.55	18.55	-19	33,070	-0.06%
2018/03/31	15	18.90	21	18.97	18.85	-6	33,427	-0.02%
2018/03/30	0	0.00	4	18.95	18.85	-4	33,583	-0.01%
2018/03/29	10	18.80	3	19.25	18.85	7	33,733	0.02%
2018/03/28	17	19.35	0	0.00	19.20	17	33,833	0.05%
2018/03/27	2	19.40	15	19.22	19.65	-13	33,767	-0.04%
2018/03/26	14	18.93	3	18.95	18.90	11	33,654	0.03%
2018/03/23	6	18.67	23	18.40	18.70	-17	33,972	-0.05%
2018/03/22	28	19.24	1	19.60	19.20	27	34,072	0.08%
2018/03/21	6	20.37	7	20.24	19.95	-1	34,411	0.00%
2018/03/20	18	19.86	102	19.94	20.05	-84	34,540	-0.24%	大賣/
2018/03/19	70	19.80	0	0.00	19.80	70	34,878	0.20%
2018/03/16	2	20.05	2	20.10	19.75	0	35,823	0.00%
2018/03/15	20	20.18	10	20.15	20.05	10	36,500	0.03%
2018/03/14	8	19.91	15	20.04	19.85	-7	36,260	-0.02%
2018/03/13	33	20.08	20	20.21	20.15	13	36,428	0.04%
2018/03/12	41	19.89	19	19.87	19.85	22	36,767	0.06%
2018/03/09	16	19.76	10	19.80	19.55	6	36,757	0.02%
2018/03/08	76	19.85	126	19.65	19.80	-50	36,560	-0.14%	大賣/
2018/03/07	53	19.10	4	19.25	19.10	49	35,992	0.14%
2018/03/06	4	19.25	10	19.10	19.25	-6	35,838	-0.02%
2018/03/05	16	18.85	2	19.45	18.80	14	35,853	0.04%
2018/03/02	12	19.57	0	0.00	19.55	12	35,579	0.03%
2018/03/01	43	20.25	119	20.28	20.15	-76	35,353	-0.21%	大賣/
2018/02/27	83	20.09	1	20.10	20.20	82	34,992	0.23%
2018/02/26	2	20.10	10	19.90	19.90	-8	34,738	-0.02%
2018/02/23	18	20.51	44	20.53	20.20	-26	34,638	-0.08%
2018/02/22	46	20.38	40	20.43	20.60	6	34,304	0.02%
2018/02/21	1	19.60	20	19.75	19.90	-19	33,667	-0.06%
2018/02/12	0	0.00	10	19.35	18.50	-10	33,096	-0.03%
2018/02/09	15	18.86	2	18.28	19.00	13	32,711	0.04%
2018/02/08	0	0.00	3	19.10	18.70	-3	32,221	-0.01%
2018/02/07	44	19.85	50	19.93	19.35	-6	31,995	-0.02%
2018/02/06	102	19.79	59	19.98	19.05	43	31,452	0.14%	大買/
2018/02/05	81	20.38	76	20.48	21.00	5	30,419	0.02%
2018/02/02	119	20.98	106	21.14	20.90	13	29,702	0.04%	大買/大賣/
2018/02/01	129	21.10	125	21.29	21.10	4	28,889	0.01%	大買/大賣/
2018/01/31	75	20.29	86	20.49	21.20	-11	28,550	-0.04%
2018/01/30	132	19.99	123	20.15	19.60	9	26,485	0.03%	大買/大賣/
2018/01/29	27	19.16	82	19.21	19.80	-55	25,279	-0.22%
2018/01/26	55	18.96	142	18.93	18.55	-87	24,190	-0.36%	大賣/
2018/01/25	40	18.35	52	18.47	18.60	-12	23,074	-0.05%
2018/01/24	4	17.34	121	17.67	17.30	-117	21,455	-0.55%	大賣/鉅額交易
2018/01/23	239	17.31	122	17.55	17.70	117	21,151	0.55%	大買/大賣/鉅額交易
2018/01/22	6	17.22	0	0.00	17.15	6	20,782	0.03%
2018/01/19	2	18.00	7	17.91	17.85	-5	20,467	-0.02%
2018/01/18	22	17.92	20	18.00	17.85	2	19,948	0.01%
2018/01/17	12	17.91	20	17.81	17.90	-8	19,607	-0.04%
2018/01/15	26	17.46	5	17.35	17.10	21	18,568	0.11%
2018/01/12	12	17.54	6	17.51	17.50	6	18,286	0.03%
2018/01/11	29	17.11	1	17.25	17.30	28	17,938	0.16%
2018/01/10	19	17.03	2	17.00	16.85	17	17,791	0.10%
2018/01/08	10	16.90	2	17.15	17.15	8	16,729	0.05%
2018/01/05	2	17.00	15	16.90	16.90	-13	16,330	-0.08%
2018/01/04	1	16.60	2	16.60	16.65	-1	16,125	-0.01%
2018/01/03	1	16.80	1	16.60	16.60	0	16,023	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－3天前

...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－6天前

...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－7天前

...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-鳳山券商分點個股進出
凱基-鳳山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-鳳山 券商分點個股進出 凱基-鳳山 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-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析