欣興 (3037)-元大-北府券商分點個股進出

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－元大-北府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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	9.1	182.68	1	183.99	182.50	8	13,658	0.06%
2024/06/13	4.2	185.76	1	186.50	184.00	3.2	14,080	0.02%
2024/06/12	2	185.25	6	186.25	185.50	-4	14,206	-0.03%
2024/06/11	13.1	182.81	2	183.00	182.50	11.1	14,181	0.08%
2024/06/07	5.2	185.10	0	0.00	184.00	5.2	14,261	0.04%
2024/06/06	5	189.60	5	189.70	187.50	0	14,334	0.00%
2024/06/05	5	184.50	1	185.50	185.50	4	14,363	0.03%
2024/06/04	4.1	188.62	0	188.50	187.50	4	14,544	0.03%
2024/06/03	5	190.80	8	189.75	188.50	-3	14,621	-0.02%
2024/05/31	3	185.83	2.1	187.00	182.50	0.9	14,691	0.01%
2024/05/30	18.1	187.39	3.1	188.49	187.50	15	14,557	0.10%
2024/05/29	9.4	194.64	13.3	197.98	191.00	-3.8	14,548	-0.03%
2024/05/28	5.2	189.69	2	190.00	192.00	3.2	14,136	0.02%
2024/05/27	3	190.34	2	191.50	192.00	1	14,502	0.01%
2024/05/24	1	187.52	0	0.00	189.00	1	15,438	0.01%
2024/05/23	2.1	189.50	23.3	189.86	191.00	-21.3	15,954	-0.13%
2024/05/22	6	182.17	0	0.00	182.50	6	15,873	0.04%
2024/05/21	0	0.00	1	181.49	182.00	-1	16,037	-0.01%
2024/05/20	11.1	179.77	0	0.00	180.50	11.1	16,176	0.07%
2024/05/17	0.1	184.50	1	183.00	183.50	-0.9	16,378	-0.01%
2024/05/16	0	0.00	8	185.25	183.00	-8	17,068	-0.05%
2024/05/15	7.1	183.08	1	182.50	182.50	6.1	17,079	0.04%
2024/05/14	5	184.10	3.1	184.38	183.50	1.9	17,191	0.01%
2024/05/13	6.1	187.00	0	0.00	186.50	6.1	17,219	0.04%
2024/05/10	3.3	189.14	0.4	190.50	190.00	2.9	17,236	0.02%
2024/05/09	4.1	191.13	21.2	191.40	190.50	-17	17,221	-0.10%
2024/05/08	2	188.00	59.4	188.36	189.00	-57.4	17,053	-0.34%
2024/05/07	0.2	181.50	0.2	182.50	182.00	0	16,965	0.00%
2024/05/06	8	183.56	12.1	183.01	184.00	-4.1	17,182	-0.02%
2024/05/03	4.2	178.37	0	0.00	176.00	4.2	17,232	0.02%
2024/05/02	2.1	179.74	1	178.50	178.00	1.1	17,587	0.01%
2024/04/30	4	182.88	2.1	183.50	182.00	1.9	17,726	0.01%
2024/04/29	6	183.25	4	183.50	184.00	2	17,823	0.01%
2024/04/26	10.1	183.19	2	182.50	182.50	8.1	18,070	0.04%
2024/04/25	11.3	187.28	18.8	189.02	184.00	-7.5	18,192	-0.04%
2024/04/24	0	0.00	21.1	186.31	187.00	-21.1	17,703	-0.12%
2024/04/23	3.1	170.17	0	0.00	170.00	3.1	17,511	0.02%
2024/04/22	2.5	168.41	2.2	168.09	167.50	0.3	17,483	0.00%
2024/04/19	45.8	172.38	6	175.33	170.00	39.7	17,462	0.23%
2024/04/18	0.2	177.25	0.1	179.00	178.50	0.1	17,256	0.00%
2024/04/17	12.1	176.30	5	179.10	179.00	7.1	17,275	0.04%
2024/04/16	31.4	177.94	4.1	181.39	177.00	27.2	17,189	0.16%
2024/04/15	9.5	184.65	6.1	183.99	182.50	3.4	17,092	0.02%
2024/04/12	2.1	191.84	1.4	193.50	194.00	0.8	16,828	0.00%
2024/04/11	4	191.88	0.2	190.00	192.50	3.9	16,964	0.02%
2024/04/10	12.2	192.50	0.2	192.37	191.50	12	17,078	0.07%
2024/04/09	9	195.56	0	0.00	193.50	9	17,147	0.05%
2024/04/08	3.2	198.49	11.3	198.51	199.00	-8.1	17,073	-0.05%
2024/04/03	2	190.00	2	192.00	192.00	0	16,814	0.00%
2024/04/02	5.1	194.48	5	195.00	193.50	0.1	16,766	0.00%
2024/04/01	6.2	195.65	8	194.19	193.00	-1.8	16,727	-0.01%
2024/03/29	5	193.20	4.1	192.28	191.00	0.9	16,622	0.01%
2024/03/28	3	189.50	3.1	188.54	190.00	-0.1	16,502	0.00%
2024/03/27	4	191.13	0	0.00	191.50	4	16,503	0.02%
2024/03/26	8.5	194.01	12.2	192.46	190.00	-3.8	16,579	-0.02%
2024/03/25	3.1	197.83	3	198.14	198.00	0	16,372	0.00%
2024/03/22	2.1	197.55	2.6	199.19	200.00	-0.5	16,352	0.00%
2024/03/21	12.6	200.39	16.2	201.17	200.00	-3.6	16,283	-0.02%
2024/03/20	25.1	195.88	16.1	196.46	196.50	9	16,104	0.06%
2024/03/19	28.2	191.61	80.9	192.84	192.50	-52.7	15,743	-0.33%
2024/03/18	6.1	186.31	44.1	184.50	187.00	-38	15,167	-0.25%
2024/03/15	5	172.80	3.1	173.02	172.00	1.9	14,782	0.01%
2024/03/14	1	178.00	0	0.00	177.50	1	14,960	0.01%
2024/03/13	7	178.64	0.2	177.69	177.50	6.8	14,974	0.05%
2024/03/12	2.4	180.79	12	180.83	182.00	-9.6	14,884	-0.06%
2024/03/11	0.1	175.47	8	177.25	177.00	-7.9	14,746	-0.05%
2024/03/08	12.2	172.83	3.1	174.68	173.50	9.1	14,819	0.06%
2024/03/07	7.2	172.99	3.2	173.82	172.50	4.1	14,725	0.03%
2024/03/06	5.4	174.11	14.9	174.31	174.00	-9.5	14,683	-0.06%
2024/03/05	6	180.17	2	179.75	178.00	4	14,731	0.03%
2024/03/04	5	181.00	5	181.10	180.50	0	14,948	0.00%
2024/03/01	2.1	178.76	8.2	178.89	178.00	-6.1	15,050	-0.04%
2024/02/29	9.1	174.92	7.1	176.42	179.50	2	14,991	0.01%
2024/02/27	58.3	181.09	9.7	183.08	179.00	48.6	14,636	0.33%
2024/02/26	7.1	194.23	23.6	194.63	196.00	-16.5	13,782	-0.12%
2024/02/23	4	191.13	5	189.20	188.00	-1	13,574	-0.01%
2024/02/22	4.5	190.50	7.5	189.50	189.00	-3.1	13,899	-0.02%
2024/02/21	6	190.25	7.1	190.77	189.50	-1.1	13,926	-0.01%
2024/02/20	5	190.20	13.2	189.51	190.50	-8.2	13,945	-0.06%
2024/02/19	29.5	190.85	72.4	190.98	192.50	-42.8	13,727	-0.31%
2024/02/16	7.1	181.21	4.4	181.34	182.00	2.7	13,206	0.02%
2024/02/15	10	178.35	7	180.86	180.50	3	13,208	0.02%
2024/02/05	3	179.00	0	0.00	176.50	3	13,201	0.02%
2024/02/02	6	179.33	6	179.58	180.00	0	13,273	0.00%
2024/02/01	0	0.00	1	176.50	177.50	-1	13,239	-0.01%
2024/01/31	1	176.00	0	0.00	176.00	1	13,263	0.01%
2024/01/30	11	178.18	27.5	179.37	178.00	-16.5	13,303	-0.12%
2024/01/29	3	177.00	25.6	177.38	178.00	-22.6	13,226	-0.17%
2024/01/26	7	174.07	6.2	175.38	171.50	0.8	13,187	0.01%
2024/01/25	1	175.00	8	175.06	175.50	-7	13,195	-0.05%
2024/01/24	5	169.90	3.2	171.09	169.50	1.8	12,861	0.01%
2024/01/23	1.1	172.00	0.1	173.50	174.50	1	12,765	0.01%
2024/01/22	0	173.00	13	174.12	175.00	-13	12,782	-0.10%
2024/01/19	15.3	168.01	24.1	167.43	169.50	-8.8	12,792	-0.07%
2024/01/18	12.6	157.19	12	157.00	157.00	0.5	12,858	0.00%
2024/01/17	0.2	160.25	0	0.00	158.50	0.2	12,936	0.00%
2024/01/16	7	161.43	7.1	162.19	162.00	-0.1	13,170	0.00%
2024/01/15	8	160.31	5.3	160.52	159.50	2.8	13,188	0.02%
2024/01/12	4.5	159.33	5	159.50	159.00	-0.5	13,212	0.00%
2024/01/11	1	160.50	0	0.00	160.50	1	13,277	0.01%
2024/01/10	1.2	160.67	0	0.00	162.50	1.2	13,469	0.01%
2024/01/09	1.6	164.28	1.1	164.95	162.50	0.5	13,506	0.00%
2024/01/08	3.1	161.02	3	161.00	161.00	0.1	13,686	0.00%
2024/01/05	1.7	162.52	2	163.00	160.00	-0.3	13,824	0.00%
2024/01/04	16.2	165.40	0	0.00	164.50	16.2	13,724	0.12%
2024/01/03	3	169.67	1	170.50	170.00	2	13,823	0.01%
2024/01/02	10.1	173.51	0.2	175.00	173.00	9.9	13,782	0.07%
2023/12/29	0.2	175.50	4	175.88	176.00	-3.8	13,827	-0.03%
2023/12/28	0.1	176.00	1	175.50	175.50	-0.9	13,892	-0.01%
2023/12/27	0.1	177.50	0.1	178.00	178.00	0	13,959	0.00%
2023/12/26	4	176.75	3.1	177.66	177.50	0.9	14,136	0.01%
2023/12/25	0	0.00	4	175.50	175.00	-4	14,217	-0.03%
2023/12/22	2	176.00	0.3	176.30	175.00	1.8	14,389	0.01%
2023/12/21	0	0.00	3.1	175.61	179.00	-3.1	14,380	-0.02%
2023/12/20	14.1	174.00	0.3	175.00	173.00	13.9	14,324	0.10%
2023/12/19	2.1	174.50	3	175.83	174.50	-0.9	14,450	-0.01%
2023/12/18	3.2	177.38	1	177.50	176.00	2.2	14,520	0.01%
2023/12/15	1.2	181.92	44.6	181.99	182.00	-43.4	14,636	-0.30%
2023/12/14	1	177.52	23.5	179.49	180.50	-22.5	14,685	-0.15%
2023/12/13	0.1	176.00	1	177.00	177.00	-1	14,720	-0.01%
2023/12/12	8	177.59	7.1	178.29	176.00	0.9	15,164	0.01%
2023/12/11	18.1	177.97	45	180.32	178.00	-26.9	15,193	-0.18%
2023/12/08	1	173.02	3.3	173.12	174.50	-2.2	14,950	-0.02%
2023/12/07	1.1	170.37	1.5	169.97	168.50	-0.3	15,016	0.00%
2023/12/06	7.1	170.79	2	170.75	170.00	5.1	15,083	0.03%
2023/12/05	1.1	173.48	0.1	172.00	171.50	1	15,110	0.01%
2023/12/04	3.2	176.38	2.2	175.98	177.00	1	14,993	0.01%
2023/12/01	7.4	176.03	11.1	174.74	176.00	-3.7	14,991	-0.02%
2023/11/30	8.1	175.06	1.7	175.21	177.00	6.4	14,954	0.04%
2023/11/29	2.1	172.62	23	173.76	175.00	-20.9	14,807	-0.14%
2023/11/28	7.2	168.72	10.6	169.30	170.00	-3.5	14,628	-0.02%
2023/11/27	2.3	165.23	5	164.69	164.50	-2.7	14,593	-0.02%
2023/11/24	1.2	167.82	1.5	168.60	167.00	-0.3	14,773	0.00%
2023/11/23	5.5	168.68	1.5	168.00	168.00	4	15,109	0.03%
2023/11/22	12.5	169.57	2.8	170.98	171.00	9.7	15,101	0.06%
2023/11/21	1.3	166.30	17.5	167.29	168.50	-16.2	15,184	-0.11%
2023/11/20	11.2	160.46	5	162.10	160.00	6.2	15,423	0.04%
2023/11/17	9.1	158.88	13	157.85	159.00	-4	15,336	-0.03%
2023/11/16	4	154.88	4	155.50	155.00	0	15,363	0.00%
2023/11/15	4	154.63	4	156.25	154.50	0	15,352	0.00%
2023/11/14	4.1	154.11	3	154.17	153.00	1.1	15,321	0.01%
2023/11/13	3	155.00	4.3	156.73	156.00	-1.3	15,446	-0.01%
2023/11/10	1.2	150.54	1	150.00	151.00	0.2	15,571	0.00%
2023/11/09	0.3	153.47	1	153.50	154.50	-0.7	15,603	0.00%
2023/11/08	1.1	154.11	4	155.00	154.50	-2.9	15,739	-0.02%
2023/11/07	17.7	154.49	3	154.00	153.50	14.7	15,824	0.09%
2023/11/06	7.3	157.06	7.1	158.00	158.00	0.2	16,019	0.00%
2023/11/03	3	154.67	5.1	154.80	155.50	-2.1	16,388	-0.01%
2023/11/02	2.1	149.50	2	150.75	151.00	0.1	16,370	0.00%
2023/11/01	2.1	143.07	3	144.67	144.50	-0.9	16,377	-0.01%
2023/10/31	8.6	145.03	5	146.00	143.00	3.6	16,639	0.02%
2023/10/30	6.5	146.42	7	147.43	145.50	-0.6	17,143	0.00%
2023/10/27	6.4	149.28	5.5	148.22	147.00	0.8	17,194	0.00%
2023/10/26	10.6	150.54	6	150.92	149.00	4.6	17,353	0.03%
2023/10/25	16.1	157.57	5	159.60	157.00	11.1	17,380	0.06%
2023/10/24	11	155.19	8.1	155.33	157.00	2.9	17,972	0.02%
2023/10/23	8.1	160.99	0	0.00	158.50	8.1	18,580	0.04%
2023/10/20	10.1	156.83	12	158.00	161.00	-1.9	19,659	-0.01%
2023/10/19	8.1	159.13	6	160.08	160.00	2.1	20,246	0.01%
2023/10/18	15.6	162.04	3	161.17	160.00	12.6	20,714	0.06%
2023/10/17	5	167.60	7.1	169.19	166.50	-2.1	21,177	-0.01%
2023/10/16	30.7	165.00	44	164.86	164.50	-13.4	22,565	-0.06%
2023/10/13	13.5	169.62	8	169.25	169.00	5.5	23,739	0.02%
2023/10/12	12.3	171.54	5	171.80	171.50	7.3	24,128	0.03%
2023/10/11	5	174.30	7	174.50	171.50	-2	24,906	-0.01%
2023/10/06	6.4	171.79	3	172.17	172.50	3.4	25,550	0.01%
2023/10/05	29.2	173.19	0	0.00	172.50	29.2	25,793	0.11%
2023/10/04	2.1	173.02	1	174.00	174.00	1.1	25,809	0.00%
2023/10/03	3.2	177.21	0	0.00	175.50	3.2	25,840	0.01%
2023/10/02	3	179.17	15	178.57	178.50	-12	26,042	-0.05%
2023/09/28	11.2	173.96	0	0.00	173.50	11.2	26,337	0.04%
2023/09/27	1.3	172.75	1.5	173.66	173.50	-0.2	26,484	0.00%
2023/09/26	4.1	177.62	1.1	177.06	176.00	3	26,457	0.01%
2023/09/25	13.3	178.01	0	179.00	178.50	13.3	26,596	0.05%
2023/09/22	6.1	177.18	5	178.29	181.00	1.1	26,579	0.00%
2023/09/21	8.4	180.71	4.2	180.76	180.50	4.2	26,499	0.02%
2023/09/20	26	184.71	3	186.83	183.50	23	26,558	0.09%
2023/09/19	8.1	188.75	34	189.66	188.50	-25.9	26,571	-0.10%
2023/09/18	37.7	185.61	3	188.00	184.50	34.7	26,467	0.13%
2023/09/15	12.3	190.44	43.2	190.09	190.50	-31	26,386	-0.12%
2023/09/14	11.1	186.68	8	185.19	186.00	3	26,171	0.01%
2023/09/13	7.2	183.51	2	183.75	181.50	5.2	26,200	0.02%
2023/09/12	1	179.00	6.4	183.94	185.00	-5.4	26,428	-0.02%
2023/09/11	6	181.17	3	182.00	179.50	3	26,684	0.01%
2023/09/08	1	181.50	2.1	182.50	181.00	-1.1	26,828	0.00%
2023/09/07	1	185.50	4.3	185.97	184.50	-3.3	27,295	-0.01%
2023/09/06	5	186.00	2.1	186.76	187.00	3	27,500	0.01%
2023/09/05	4.2	185.26	5.1	185.79	186.50	-0.9	27,786	0.00%
2023/09/04	4	183.63	2	184.25	185.00	2	28,511	0.01%
2023/09/01	14.1	184.04	3	185.50	182.00	11.1	28,870	0.04%
2023/08/31	6.1	184.68	10.1	184.26	185.50	-4	29,026	-0.01%
2023/08/30	18	185.86	13	185.50	184.00	5	29,139	0.02%
2023/08/29	9	182.56	17.5	183.73	184.00	-8.5	29,237	-0.03%
2023/08/28	8.1	178.62	6	176.67	176.00	2.1	29,112	0.01%
2023/08/25	20	181.22	3.2	180.18	179.50	16.8	29,448	0.06%
2023/08/24	23.1	185.74	84.9	185.73	189.00	-61.8	29,388	-0.21%
2023/08/23	5.7	176.10	6	176.25	177.00	-0.4	29,334	0.00%
2023/08/22	5.3	173.08	9	175.44	176.00	-3.7	30,062	-0.01%
2023/08/21	3.7	174.24	1	173.01	172.50	2.6	31,063	0.01%
2023/08/18	18.2	176.60	4.2	174.26	174.50	14	31,230	0.04%
2023/08/17	10.2	178.91	9	180.22	180.50	1.2	31,514	0.00%
2023/08/16	10.5	177.93	18.5	179.64	178.00	-8	31,889	-0.03%
2023/08/15	7	175.65	9	176.22	175.50	-2	31,957	-0.01%
2023/08/14	19.6	170.31	20.1	171.47	170.50	-0.5	32,426	0.00%
2023/08/11	17.3	175.98	18.1	177.32	174.50	-0.8	32,885	0.00%
2023/08/10	32.5	177.69	3.2	180.00	177.00	29.3	33,081	0.09%
2023/08/09	10	184.05	50.2	185.70	184.00	-40.2	33,007	-0.12%
2023/08/08	31.1	178.72	4.2	179.62	178.50	26.9	32,919	0.08%
2023/08/07	11.4	180.19	12	180.08	182.00	-0.6	33,012	0.00%
2023/08/04	18.2	175.24	12.1	178.12	177.50	6.1	33,076	0.02%
2023/08/02	54.5	181.01	10	185.35	180.00	44.5	33,196	0.13%
2023/08/01	11.1	186.13	12.1	186.33	186.00	-1	33,560	0.00%
2023/07/31	39.9	186.76	7.1	186.92	184.50	32.8	33,969	0.10%
2023/07/28	16.4	189.81	15.1	190.10	191.00	1.3	33,919	0.00%
2023/07/27	43.5	192.10	11.2	192.45	190.50	32.3	33,959	0.10%
2023/07/26	36.5	199.34	36	200.93	197.50	0.5	33,805	0.00%
2023/07/25	48.5	202.91	40.8	202.14	195.50	7.7	33,790	0.02%
2023/07/24	41.3	197.78	52.7	199.00	199.50	-11.4	32,927	-0.03%
2023/07/21	24.9	190.73	7.1	190.75	190.50	17.8	32,768	0.05%
2023/07/20	29.4	198.96	19.2	198.44	196.50	10.2	32,526	0.03%
2023/07/19	62.6	202.47	52.3	202.52	203.00	10.4	32,017	0.03%
2023/07/18	20	190.08	105	192.67	200.00	-85	30,787	-0.28%	大賣/
2023/07/17	41.6	184.44	12.2	185.48	182.00	29.4	29,625	0.10%
2023/07/14	18.5	184.47	76.3	185.49	187.00	-57.9	29,371	-0.20%
2023/07/13	20.2	175.24	51.5	174.52	175.50	-31.3	28,676	-0.11%
2023/07/12	8	169.69	10.1	170.45	171.00	-2.1	27,913	-0.01%
2023/07/11	3	168.83	4.5	169.56	169.00	-1.5	27,712	-0.01%
2023/07/10	5.1	170.24	2.1	168.57	167.00	3	27,827	0.01%
2023/07/07	17	167.13	25	168.70	170.00	-8	27,843	-0.03%
2023/07/06	48.6	171.71	12.2	171.18	169.00	36.4	27,676	0.13%
2023/07/05	34	180.29	20.2	182.72	178.00	13.9	27,240	0.05%
2023/07/04	5.3	178.76	4.1	178.78	180.00	1.1	27,075	0.00%
2023/07/03	3.2	177.45	14.2	179.36	179.50	-11	27,204	-0.04%
2023/06/30	6.2	172.65	4.3	175.34	176.00	1.9	27,500	0.01%
2023/06/29	2	174.02	5	174.80	174.00	-3	28,041	-0.01%
2023/06/28	37.2	174.40	4.6	175.84	173.00	32.6	28,063	0.12%
2023/06/27	19.3	176.53	12.1	178.13	177.00	7.2	28,482	0.03%
2023/06/26	38.6	180.82	3.1	182.65	180.00	35.5	28,569	0.12%
2023/06/21	25.4	186.80	14	187.11	187.00	11.4	29,175	0.04%
2023/06/20	2	186.51	7.4	186.79	188.50	-5.4	29,637	-0.02%
2023/06/19	11.5	186.57	13	187.12	185.50	-1.5	29,823	-0.01%
2023/06/16	11.1	187.45	15.1	187.44	189.50	-4	30,056	-0.01%
2023/06/15	11.8	183.92	74.3	185.41	186.50	-62.5	29,855	-0.21%
2023/06/14	10.1	179.65	7	180.21	180.50	3.1	29,629	0.01%
2023/06/13	8.5	179.20	35.1	178.84	180.00	-26.6	29,512	-0.09%
2023/06/12	19	171.90	18	172.17	172.50	1	29,054	0.00%
2023/06/09	8	168.94	12.2	169.65	171.50	-4.2	28,957	-0.01%
2023/06/08	46.7	169.21	14.9	168.58	167.00	31.8	28,788	0.11%
2023/06/07	35.3	175.24	13.3	175.68	176.00	22	28,229	0.08%
2023/06/06	20.4	178.52	5.9	178.32	177.00	14.5	28,025	0.05%
2023/06/05	10.1	181.75	13.5	182.52	181.00	-3.4	28,021	-0.01%
2023/06/02	12.7	182.35	9.3	182.30	182.00	3.4	27,967	0.01%
2023/06/01	5	180.70	9.2	181.14	181.00	-4.2	27,935	-0.01%
2023/05/31	44.1	179.27	3	181.16	180.50	41	28,316	0.14%
2023/05/30	9	179.39	14.1	179.29	180.00	-5.1	28,128	-0.02%
2023/05/29	19.2	184.35	22	183.52	182.50	-2.8	28,229	-0.01%
2023/05/26	16.8	187.87	13.4	187.84	185.50	3.4	28,279	0.01%
2023/05/25	11	177.55	23.2	177.25	180.50	-12.2	27,771	-0.04%
2023/05/24	9.1	166.48	6.1	166.99	167.50	3	26,934	0.01%
2023/05/23	8	164.50	22.4	165.17	167.00	-14.4	26,869	-0.05%
2023/05/22	22.5	162.81	13	163.69	161.00	9.5	26,560	0.04%
2023/05/19	11.5	168.54	11.2	168.34	170.00	0.3	26,206	0.00%
2023/05/18	11.6	168.32	19	169.58	167.50	-7.5	26,351	-0.03%
2023/05/17	17.3	164.38	31.2	164.98	165.00	-14	26,099	-0.05%
2023/05/16	7.1	160.37	19	161.24	161.00	-12	25,638	-0.05%
2023/05/15	6.2	157.92	7.2	158.03	156.00	-1.1	25,354	0.00%
2023/05/12	19	158.16	14.2	157.30	160.00	4.8	25,345	0.02%
2023/05/11	17.3	156.98	8.5	157.28	156.00	8.9	25,166	0.04%
2023/05/10	5.2	157.88	15.6	156.79	158.00	-10.4	25,089	-0.04%
2023/05/09	25.3	159.71	37.2	159.95	160.50	-11.9	25,096	-0.05%
2023/05/08	6.8	160.19	73.2	159.90	161.00	-66.4	25,088	-0.26%
2023/05/05	6.5	151.41	48.6	150.73	152.50	-42.1	24,541	-0.17%
2023/05/04	12.4	147.36	16	146.88	148.50	-3.7	24,440	-0.01%
2023/05/03	13.3	146.11	24.4	145.81	147.00	-11.1	24,546	-0.05%
2023/05/02	14.3	145.28	22	145.16	143.50	-7.7	24,416	-0.03%
2023/04/28	16.7	144.03	36.6	143.51	145.00	-20	24,457	-0.08%
2023/04/27	10	136.30	3	137.00	136.50	7	23,763	0.03%
2023/04/26	6.3	138.49	10.4	138.03	139.00	-4.1	23,835	-0.02%
2023/04/25	14.4	137.06	14.1	136.69	135.00	0.4	23,701	0.00%
2023/04/24	2	137.75	20.1	139.07	139.50	-18.1	23,545	-0.08%
2023/04/21	18.5	137.92	16	137.56	136.50	2.5	23,472	0.01%
2023/04/20	5.1	135.02	17.5	135.16	135.50	-12.4	23,368	-0.05%
2023/04/19	16.2	133.94	9.2	134.09	132.50	7	23,543	0.03%
2023/04/18	7.5	137.53	7	136.64	136.50	0.5	23,617	0.00%
2023/04/17	3.1	138.84	6	138.92	139.00	-2.9	23,761	-0.01%
2023/04/14	10	139.30	2	139.50	139.00	8	23,949	0.03%
2023/04/13	25.2	139.75	9.3	140.58	139.50	15.9	23,954	0.07%
2023/04/12	15	141.83	2	141.75	142.00	13	23,932	0.05%
2023/04/11	15	143.80	4.1	144.46	143.00	10.9	23,978	0.05%
2023/04/10	4	144.50	7	144.36	144.50	-3	24,062	-0.01%
2023/04/07	4.1	144.99	8	145.00	144.50	-3.9	24,146	-0.02%
2023/04/06	16	143.63	7.1	143.87	144.00	8.9	24,192	0.04%
2023/03/31	28.1	148.89	11.7	148.77	147.50	16.4	24,432	0.07%
2023/03/30	24.5	146.20	60.5	147.11	147.50	-36	24,442	-0.15%
2023/03/29	26.3	140.28	5	141.20	140.50	21.3	24,829	0.09%
2023/03/28	36.6	140.50	3.4	139.44	138.50	33.2	25,628	0.13%
2023/03/27	13	146.08	19.2	144.81	145.50	-6.2	25,225	-0.02%
2023/03/24	20.1	148.55	70.9	148.91	148.00	-50.8	25,244	-0.20%
2023/03/23	11	143.45	92.2	144.24	146.00	-81.2	24,511	-0.33%
2023/03/22	25.2	140.96	11.1	142.17	140.00	14.1	24,185	0.06%
2023/03/21	7.5	138.03	23	138.70	138.50	-15.5	24,170	-0.06%
2023/03/20	10.1	135.50	4.2	135.26	135.50	5.9	23,881	0.02%
2023/03/17	1.2	132.42	21	132.55	134.00	-19.8	24,105	-0.08%
2023/03/16	15	130.30	2	130.50	129.50	13	24,434	0.05%
2023/03/15	7	132.43	16	132.31	131.00	-9	25,342	-0.04%
2023/03/14	18.3	130.84	2.3	131.07	130.50	16	25,725	0.06%
2023/03/13	7.1	130.23	7	130.71	133.50	0.1	26,381	0.00%
2023/03/10	21.3	132.92	12.1	132.55	131.50	9.2	26,488	0.03%
2023/03/09	17.3	137.09	18	136.64	136.00	-0.8	27,683	0.00%
2023/03/08	3	135.50	3	137.50	137.00	0	27,666	0.00%
2023/03/07	13	135.96	8	136.25	136.50	5	27,869	0.02%
2023/03/06	10	138.25	21.1	138.52	138.50	-11.1	27,852	-0.04%
2023/03/03	25.1	136.95	32	137.73	136.50	-6.9	28,013	-0.02%
2023/03/02	5.2	131.44	21.5	132.95	134.00	-16.3	27,673	-0.06%
2023/03/01	7	129.57	14	129.68	131.50	-7	27,695	-0.03%
2023/02/24	71.4	129.95	50.3	129.15	128.00	21.1	27,536	0.08%
2023/02/23	15.3	134.08	9.2	134.27	134.00	6.1	27,064	0.02%
2023/02/22	23.3	134.30	14	134.71	133.50	9.3	27,349	0.03%
2023/02/21	6.5	137.09	13	136.96	137.50	-6.5	27,513	-0.02%
2023/02/20	4	136.63	4	137.25	136.50	0	27,910	0.00%
2023/02/17	17	136.18	8	136.00	136.00	9	28,466	0.03%
2023/02/16	30.6	138.14	18	139.17	138.50	12.6	29,275	0.04%
2023/02/15	3.3	135.46	22	134.86	137.50	-18.7	30,468	-0.06%
2023/02/14	2	131.25	5	131.80	131.50	-3	30,890	-0.01%
2023/02/13	5	128.70	0	129.00	128.50	5	32,245	0.02%
2023/02/10	9.1	129.68	0.7	130.39	129.00	8.5	33,137	0.03%
2023/02/09	9	131.89	8.6	131.92	132.50	0.4	33,431	0.00%
2023/02/08	8	130.75	6.2	131.24	131.50	1.8	33,774	0.01%
2023/02/07	32.1	130.06	11.3	130.15	130.00	20.8	33,943	0.06%
2023/02/06	33.6	130.77	11.3	129.98	129.00	22.3	34,204	0.07%
2023/02/03	30.9	140.20	18	139.39	137.00	12.8	34,062	0.04%
2023/02/02	26.4	143.04	7	142.71	143.50	19.4	34,277	0.06%
2023/02/01	4	140.87	17.1	140.47	141.50	-13.1	34,457	-0.04%
2023/01/31	5.5	136.30	12	136.42	136.50	-6.5	34,564	-0.02%
2023/01/30	7.2	133.80	29.1	134.23	136.00	-22	35,279	-0.06%
2023/01/17	9.2	127.00	6	126.83	127.00	3.2	35,331	0.01%
2023/01/16	15.6	129.63	39	128.87	128.00	-23.4	36,209	-0.06%
2023/01/13	8.1	127.57	9	128.11	126.00	-0.9	36,404	0.00%
2023/01/12	45.1	127.68	47	125.64	125.00	-1.9	36,934	-0.01%
2023/01/11	23.6	127.15	23	127.54	128.00	0.6	37,413	0.00%
2023/01/10	14.7	126.21	10.2	126.01	126.50	4.5	37,953	0.01%
2023/01/09	14.9	125.27	24.1	126.50	127.50	-9.2	38,592	-0.02%
2023/01/06	19.1	121.72	36.1	121.92	123.00	-17	38,463	-0.04%
2023/01/05	17.1	119.35	19.3	119.16	119.00	-2.2	38,437	-0.01%
2023/01/04	50.6	118.99	26.1	119.18	120.00	24.5	38,524	0.06%
2023/01/03	3	121.17	4	121.50	122.00	-1	38,642	0.00%
2022/12/30	16	121.97	10.1	120.67	120.00	5.9	38,893	0.02%
2022/12/29	14.2	120.51	11	121.23	121.50	3.2	38,945	0.01%
2022/12/28	7.1	121.07	11	120.73	120.00	-3.9	39,277	-0.01%
2022/12/27	11	123.59	8	122.56	122.50	3	39,633	0.01%
2022/12/26	7.3	122.54	8.8	122.51	123.00	-1.5	39,842	0.00%
2022/12/23	12.3	122.01	21	122.67	125.00	-8.7	40,196	-0.02%
2022/12/22	41.2	123.11	33	122.24	122.00	8.2	40,091	0.02%
2022/12/21	50.7	122.47	26	123.85	120.50	24.7	40,102	0.06%
2022/12/20	85.8	129.88	30	131.27	126.50	55.8	39,454	0.14%
2022/12/19	16.2	140.81	12	139.92	140.50	4.2	38,921	0.01%
2022/12/16	18.4	143.40	15	143.13	142.00	3.4	38,881	0.01%
2022/12/15	9	147.95	5	148.00	149.00	4	38,834	0.01%
2022/12/14	4	146.38	3	146.00	147.50	1	38,939	0.00%
2022/12/13	37.1	147.99	9	146.78	146.00	28.1	39,001	0.07%
2022/12/12	11	148.45	5	148.20	150.00	6	38,827	0.02%
2022/12/09	12	150.00	10.1	149.66	149.50	1.9	39,005	0.00%
2022/12/08	31.1	149.38	32.1	149.00	149.50	-1	38,854	0.00%
2022/12/07	60.4	153.15	25	152.56	150.00	35.4	38,833	0.09%
2022/12/06	9.5	165.68	11	164.77	163.00	-1.5	38,234	0.00%
2022/12/05	20	165.85	35	166.13	166.00	-15	38,054	-0.04%
2022/12/02	17	159.97	6	159.92	160.50	11	37,559	0.03%
2022/12/01	51	163.13	53.4	162.38	159.50	-2.4	37,807	-0.01%
2022/11/30	2.1	152.62	10	154.65	155.50	-7.9	36,551	-0.02%
2022/11/29	32	152.25	17	151.85	151.00	15	36,655	0.04%
2022/11/28	16	155.94	14	156.18	155.50	2	36,801	0.01%
2022/11/25	18	158.64	29.4	158.53	156.50	-11.3	37,569	-0.03%
2022/11/24	10	154.55	23	156.28	157.50	-13	37,308	-0.03%
2022/11/23	47	154.29	9	154.61	153.50	38	37,153	0.10%
2022/11/22	5.1	156.61	1	157.50	156.00	4.1	37,179	0.01%
2022/11/21	5	156.90	11.1	156.64	157.00	-6.1	37,057	-0.02%
2022/11/18	24	156.44	16.3	156.10	154.00	7.7	36,990	0.02%
2022/11/17	24	159.65	8.4	160.40	158.50	15.6	36,745	0.04%
2022/11/16	17	160.26	10.3	160.24	161.50	6.7	36,811	0.02%
2022/11/15	15.3	158.91	16.3	160.35	161.00	-1	36,767	0.00%
2022/11/14	41	159.90	37.2	160.28	158.50	3.8	36,487	0.01%
2022/11/11	20.2	158.62	65.3	160.25	158.00	-45.1	35,903	-0.13%
2022/11/10	27.3	144.54	32.2	145.63	147.00	-4.9	34,562	-0.01%
2022/11/09	23.7	140.88	74.5	141.83	145.00	-50.8	34,019	-0.15%
2022/11/08	19.7	134.70	35.3	133.70	133.00	-15.6	33,249	-0.05%
2022/11/07	5	128.20	7.3	128.34	128.00	-2.3	32,763	-0.01%
2022/11/04	28.2	125.46	13.1	126.94	129.00	15.1	32,663	0.05%
2022/11/03	17.2	126.31	12	127.25	127.50	5.2	32,429	0.02%
2022/11/02	16.5	126.86	23.1	127.13	127.50	-6.7	32,426	-0.02%
2022/11/01	13.4	124.66	9	124.89	125.00	4.4	32,127	0.01%
2022/10/31	11.2	123.95	10	125.35	124.50	1.2	32,406	0.00%
2022/10/28	7	122.00	22	122.52	122.50	-15	32,386	-0.05%
2022/10/27	24.3	120.07	10	120.80	120.50	14.3	32,343	0.04%
2022/10/26	49	119.20	45	118.78	118.50	4	32,566	0.01%
2022/10/25	9	121.50	7.2	121.89	121.50	1.8	32,418	0.01%
2022/10/24	20	123.00	24.1	123.97	122.00	-4.1	32,909	-0.01%
2022/10/21	10.2	117.49	15.1	118.07	116.50	-4.9	33,140	-0.01%
2022/10/20	24.2	116.70	7.2	115.96	116.50	17	33,587	0.05%
2022/10/19	17.2	123.49	18.1	124.03	122.50	-0.9	33,184	0.00%
2022/10/18	24	121.54	30	121.45	121.00	-6	32,816	-0.02%
2022/10/17	25	115.08	16	115.91	119.50	9	32,568	0.03%
2022/10/14	3	115.67	11.2	115.62	118.00	-8.2	32,329	-0.03%
2022/10/13	3.1	109.51	5.7	110.54	107.50	-2.5	32,698	-0.01%
2022/10/12	4	113.00	2	112.75	113.00	2	32,790	0.01%
2022/10/11	12.2	112.70	5	114.20	112.00	7.2	32,949	0.02%
2022/10/07	8	121.12	2	121.00	120.00	6	33,045	0.02%
2022/10/06	3	121.67	9	122.89	123.50	-6	33,041	-0.02%
2022/10/05	8.1	121.94	6	122.75	121.50	2.1	33,122	0.01%
2022/10/04	7	120.86	11.1	121.73	122.50	-4.1	32,909	-0.01%
2022/10/03	7	118.00	7.1	117.08	117.50	-0.1	32,733	0.00%
2022/09/30	2.1	112.55	8	113.31	117.50	-5.9	33,043	-0.02%
2022/09/29	5.1	114.96	12	113.04	113.00	-6.9	33,152	-0.02%
2022/09/28	7.2	116.08	8	118.50	115.00	-0.8	33,183	0.00%
2022/09/27	10	119.80	6	119.42	123.50	4	33,283	0.01%
2022/09/26	15.3	119.44	19.4	120.54	118.00	-4.1	33,442	-0.01%
2022/09/23	5	124.00	10.7	123.97	123.00	-5.7	33,728	-0.02%
2022/09/22	11.1	124.49	11	124.36	124.00	0.1	33,827	0.00%
2022/09/21	3	126.67	5	127.50	127.50	-2	33,785	-0.01%
2022/09/20	24.2	129.65	4	129.50	129.00	20.2	34,024	0.06%
2022/09/19	0	0.00	31	130.92	131.50	-31	34,086	-0.09%
2022/09/16	17	131.50	7	132.36	130.00	10	34,195	0.03%
2022/09/15	12.1	134.04	4.1	135.51	133.00	8	34,302	0.02%
2022/09/14	53.2	134.00	22	134.36	135.50	31.2	34,700	0.09%
2022/09/13	17	140.88	7	140.93	139.00	10	34,961	0.03%
2022/09/12	8	143.19	20.1	144.02	142.50	-12.1	35,100	-0.03%
2022/09/08	5	139.20	3	139.17	139.50	2	36,276	0.01%
2022/09/07	30.1	134.74	16	135.50	139.00	14.1	37,968	0.04%
2022/09/06	4	139.00	8	140.13	139.00	-4	38,164	-0.01%
2022/09/05	13	138.62	10	141.15	138.00	3	38,203	0.01%
2022/09/02	16.3	138.83	13	139.19	138.50	3.3	38,114	0.01%
2022/09/01	51.3	142.22	19.1	139.57	138.00	32.2	37,632	0.09%
2022/08/31	8	151.50	5	151.50	151.50	3	36,962	0.01%
2022/08/30	3	152.67	3	153.17	153.00	0	37,023	0.00%
2022/08/29	21.3	150.00	8	151.19	151.50	13.3	37,115	0.04%
2022/08/26	7	157.50	10	157.85	156.50	-3	36,956	-0.01%
2022/08/25	10.1	155.80	2	154.50	154.50	8.1	37,138	0.02%
2022/08/24	35	153.91	36	154.72	154.50	-1	37,485	0.00%
2022/08/23	34.4	157.08	21.5	156.73	154.50	12.9	37,409	0.03%
2022/08/22	26	165.54	27	164.80	163.50	-1	37,361	0.00%
2022/08/19	15	162.80	13	161.96	163.50	2	37,206	0.01%
2022/08/18	42	155.38	36.3	158.52	160.00	5.7	37,362	0.02%
2022/08/17	17	160.56	27	159.35	159.00	-10	37,299	-0.03%
2022/08/16	22.3	162.92	15	162.23	162.50	7.3	37,334	0.02%
2022/08/15	20.5	162.91	21	163.38	163.50	-0.5	37,170	0.00%
2022/08/12	9.4	156.61	10.5	157.28	158.00	-1.2	36,528	0.00%
2022/08/11	11	154.18	10	153.35	152.50	1	36,305	0.00%
2022/08/10	18.3	151.85	9	150.78	150.00	9.3	36,250	0.03%
2022/08/09	14.1	153.62	19.5	153.85	154.00	-5.4	36,220	-0.01%
2022/08/08	16.2	150.22	21	150.93	153.00	-4.8	36,151	-0.01%
2022/08/05	18	149.98	18	151.39	150.50	0	36,140	0.00%
2022/08/04	21.1	145.83	17.1	145.69	146.00	4	35,785	0.01%
2022/08/03	28.6	147.56	40	147.68	147.50	-11.4	35,343	-0.03%
2022/08/02	54.3	147.92	40	148.45	148.00	14.3	35,063	0.04%
2022/08/01	50	154.53	41	154.46	155.00	9	34,607	0.03%
2022/07/29	61.2	159.13	47	158.53	158.50	14.2	34,030	0.04%
2022/07/28	36.5	165.33	8	169.13	162.00	28.5	33,366	0.09%
2022/07/27	27	176.90	16	176.53	179.50	11	32,397	0.03%
2022/07/26	6	171.83	5	168.70	170.00	1	31,648	0.00%
2022/07/25	5	175.20	4	175.62	176.00	1	31,695	0.00%
2022/07/22	12.1	177.67	6.1	177.58	177.00	6	32,085	0.02%
2022/07/21	17	174.09	15	174.47	177.50	2	32,633	0.01%
2022/07/20	18	169.42	32.4	169.23	170.50	-14.4	32,356	-0.04%
2022/07/19	17.1	164.98	10	165.25	164.00	7.1	31,985	0.02%
2022/07/18	18.3	161.65	20	161.85	163.50	-1.7	31,886	-0.01%
2022/07/15	3.2	152.89	20	156.60	156.50	-16.8	31,603	-0.05%
2022/07/14	2.1	150.63	6	153.00	153.50	-3.9	31,402	-0.01%
2022/07/13	22.1	155.71	8	155.31	149.50	14.1	31,220	0.05%
2022/07/12	9	149.94	0	153.33	148.50	9	31,142	0.03%
2022/07/11	12	156.38	4	156.24	153.00	8	31,094	0.03%
2022/07/08	11.1	158.18	12	157.83	157.50	-1	30,828	0.00%
2022/07/07	13	151.85	18.2	153.20	156.50	-5.1	30,399	-0.02%
2022/07/06	21	150.67	4	149.50	147.50	17	30,012	0.06%
2022/07/05	9	153.22	10	152.90	153.50	-1	29,996	0.00%
2022/07/04	4	150.62	8.2	150.26	149.00	-4.2	29,582	-0.01%
2022/07/01	13.2	150.98	11	149.90	146.00	2.1	29,430	0.01%
2022/06/30	10	159.25	9.1	159.05	158.50	0.9	29,122	0.00%
2022/06/29	9	162.05	11.1	161.23	162.50	-2	29,127	-0.01%
2022/06/28	18	159.25	8	159.56	161.00	10	29,070	0.03%
2022/06/27	20.1	168.75	22	168.57	167.50	-1.9	29,029	-0.01%
2022/06/24	11	161.32	13.2	161.17	160.50	-2.1	28,920	-0.01%
2022/06/23	10	158.85	7	158.07	159.00	3	28,778	0.01%
2022/06/22	14.1	161.83	3.1	162.55	158.00	11	28,839	0.04%
2022/06/21	16	166.06	22.1	165.67	169.50	-6.1	28,464	-0.02%
2022/06/20	21.1	163.18	20	162.75	157.50	1.1	28,086	0.00%
2022/06/17	43.1	162.03	38.2	162.88	166.00	5	27,775	0.02%
2022/06/16	42.5	175.44	49.9	177.29	165.50	-7.4	26,598	-0.03%
2022/06/15	22.2	188.55	21	189.21	183.00	1.2	24,896	0.00%
2022/06/14	4	199.63	6	200.25	201.50	-2	24,619	-0.01%
2022/06/13	4.1	200.39	1	200.00	200.00	3.1	24,809	0.01%
2022/06/10	2	204.51	1.5	205.36	206.50	0.5	25,100	0.00%
2022/06/09	9.1	207.56	6	207.25	206.50	3.1	25,540	0.01%
2022/06/08	3	201.50	7	203.71	204.50	-4	25,585	-0.02%
2022/06/07	3.6	200.09	5.4	200.18	200.00	-1.8	25,898	-0.01%
2022/06/06	2	203.75	1	206.00	203.50	1	26,165	0.00%
2022/06/02	4.5	203.94	1	203.50	203.50	3.5	26,590	0.01%
2022/06/01	13.2	207.31	3.2	206.03	205.50	10	26,890	0.04%
2022/05/31	7	215.28	7.5	215.23	215.50	-0.5	26,755	0.00%
2022/05/30	4	214.00	24	212.33	213.00	-20	26,804	-0.07%
2022/05/27	8.1	203.49	3	204.17	201.50	5.1	26,707	0.02%
2022/05/26	17.6	206.26	9	203.06	201.50	8.6	27,153	0.03%
2022/05/25	2.1	206.36	5	210.90	213.00	-2.9	27,629	-0.01%
2022/05/24	11	208.90	2.7	208.97	204.00	8.4	28,654	0.03%
2022/05/23	0	0.00	1	217.00	216.00	-1	28,816	0.00%
2022/05/20	5	220.10	6.3	218.05	217.00	-1.3	29,177	0.00%
2022/05/19	8.2	216.84	1	217.00	219.00	7.2	29,942	0.02%
2022/05/18	6.3	223.64	7	225.43	222.50	-0.7	30,060	0.00%
2022/05/17	4	217.50	6.3	218.48	219.50	-2.3	30,272	-0.01%
2022/05/16	8.3	218.22	6	219.67	214.50	2.3	30,309	0.01%
2022/05/13	2	213.50	8	214.63	215.00	-6	30,139	-0.02%
2022/05/12	9	212.34	5.5	211.12	208.50	3.6	30,285	0.01%
2022/05/11	9.1	213.60	7	213.36	212.00	2.1	30,484	0.01%
2022/05/10	10	210.95	8	210.94	216.50	2	30,940	0.01%
2022/05/09	9	212.44	8	212.63	211.00	1	30,922	0.00%
2022/05/06	7.3	210.00	6	211.42	208.00	1.3	30,785	0.00%
2022/05/05	18.1	222.14	11	222.32	218.00	7.1	30,673	0.02%
2022/05/04	8.1	219.12	15	219.03	217.50	-6.9	30,545	-0.02%
2022/05/03	5	214.00	4	213.63	213.50	1	30,705	0.00%
2022/04/29	10.2	211.97	14	212.64	213.00	-3.8	31,125	-0.01%
2022/04/28	11.1	209.19	5.1	208.74	205.50	6	30,759	0.02%
2022/04/27	22	207.40	31	204.66	216.50	-9	30,313	-0.03%
2022/04/26	5	204.30	3.2	199.53	199.50	1.8	29,572	0.01%
2022/04/25	16.3	202.23	7.1	202.14	202.00	9.2	29,559	0.03%
2022/04/22	7	210.72	2	212.25	210.00	5	29,503	0.02%
2022/04/21	3	219.67	5.2	219.10	220.00	-2.1	29,467	-0.01%
2022/04/20	7.2	217.82	11.2	218.25	220.00	-4	29,621	-0.01%
2022/04/19	3	210.33	3	212.33	210.50	0	29,648	0.00%
2022/04/18	6	206.42	7.5	207.10	206.50	-1.5	29,942	0.00%
2022/04/15	9.6	207.69	10	209.35	205.00	-0.4	30,175	0.00%
2022/04/14	5.2	219.23	1	219.50	217.50	4.2	30,373	0.01%
2022/04/13	10	216.00	3	217.85	216.50	7	30,535	0.02%
2022/04/12	6.1	215.84	9	217.67	215.00	-3	30,631	-0.01%
2022/04/11	18.1	217.13	3.2	216.63	213.50	14.9	30,835	0.05%
2022/04/08	10	228.95	3	229.83	231.00	7	30,643	0.02%
2022/04/07	8	231.94	22	230.16	227.00	-14	30,609	-0.05%
2022/04/06	16.1	232.56	6.3	232.70	230.50	9.8	30,340	0.03%
2022/04/01	18	243.58	8.1	244.10	243.50	9.9	30,397	0.03%
2022/03/31	10.4	247.74	16	247.03	249.00	-5.7	30,462	-0.02%
2022/03/30	3	250.00	15.3	249.93	248.50	-12.3	31,026	-0.04%
2022/03/29	8	244.38	5.1	244.46	244.00	2.9	30,997	0.01%
2022/03/28	17.1	240.80	14	240.43	241.00	3.1	30,908	0.01%
2022/03/25	4	241.25	25.6	242.47	246.00	-21.6	30,920	-0.07%
2022/03/24	9	239.22	4.2	238.77	238.50	4.8	31,276	0.02%
2022/03/23	19.2	238.11	13	238.77	239.00	6.2	31,287	0.02%
2022/03/22	7.5	228.64	13.1	229.00	232.00	-5.6	31,155	-0.02%
2022/03/21	13.1	227.19	12	225.92	226.00	1.1	31,103	0.00%
2022/03/18	8.1	219.50	0	0.00	219.50	8.1	31,121	0.03%
2022/03/17	14.2	223.08	24.2	224.18	225.50	-10	31,208	-0.03%
2022/03/16	8.1	215.92	4	217.88	212.50	4.1	31,179	0.01%
2022/03/15	17.3	216.82	16	218.63	217.50	1.3	31,113	0.00%
2022/03/14	30.3	226.18	15.2	225.20	225.00	15.1	31,009	0.05%
2022/03/11	13.1	236.81	9	236.11	235.50	4.1	30,728	0.01%
2022/03/10	4.4	237.73	39	239.31	241.00	-34.6	30,780	-0.11%
2022/03/09	5.1	222.43	30	226.30	227.00	-25	30,999	-0.08%
2022/03/08	8.1	221.90	5	222.60	216.00	3.1	30,961	0.01%
2022/03/07	50.4	229.30	11	225.68	222.00	39.4	31,407	0.13%
2022/03/04	12	247.67	7	247.50	245.00	5	31,477	0.02%
2022/03/03	10.1	248.46	7	250.57	246.00	3.1	31,984	0.01%
2022/03/02	7	245.86	8	246.24	250.00	-1	32,633	0.00%
2022/03/01	46	250.27	17.3	251.85	246.50	28.7	32,721	0.09%
2022/02/25	24.2	256.98	38	257.33	254.00	-13.8	32,163	-0.04%
2022/02/24	54.1	246.31	43.5	246.40	243.00	10.6	31,324	0.03%
2022/02/23	26	237.17	14	237.82	240.50	12	30,098	0.04%
2022/02/21	9	240.27	12	238.42	237.50	-3	29,981	-0.01%
2022/02/18	22.1	242.50	43.1	242.12	242.00	-21	29,739	-0.07%
2022/02/17	14.3	234.34	13.5	235.21	234.50	0.8	29,288	0.00%
2022/02/16	13.1	232.76	22.1	233.64	233.50	-9	29,726	-0.03%
2022/02/15	7	224.00	12.5	223.79	222.50	-5.5	29,955	-0.02%
2022/02/14	7	217.21	6	217.42	217.50	1	30,312	0.00%
2022/02/11	8	220.19	31.1	222.28	222.00	-23.1	30,787	-0.08%
2022/02/10	20	219.83	9	219.89	217.50	11	31,135	0.04%
2022/02/09	12.1	215.17	20.3	216.16	221.50	-8.2	31,084	-0.03%
2022/02/08	32	204.36	8	205.00	205.50	24	31,235	0.08%
2022/02/07	1	201.00	3	200.50	203.00	-2	31,609	-0.01%
2022/01/26	0	0.00	8	201.50	200.00	-8	32,474	-0.02%
2022/01/25	7	201.57	2	201.50	200.50	5	33,702	0.01%
2022/01/24	14.1	202.98	13.2	198.62	207.00	0.9	34,432	0.00%
2022/01/21	10.4	207.76	6	209.14	201.00	4.4	35,464	0.01%
2022/01/20	3	216.33	0	0.00	222.00	3	36,943	0.01%
2022/01/19	8	216.13	1	218.00	215.50	7	37,518	0.02%
2022/01/18	5	225.10	4	224.75	222.00	1	38,503	0.00%
2022/01/17	4.2	222.05	4.1	223.49	221.50	0.1	39,119	0.00%
2022/01/14	1.1	218.24	3	215.00	220.00	-1.9	39,465	0.00%
2022/01/13	2	217.00	3.5	217.57	218.00	-1.5	39,962	0.00%
2022/01/12	22	216.36	22.1	214.12	216.00	-0.1	41,611	0.00%
2022/01/11	0.2	209.48	0.1	210.00	208.50	0.1	42,418	0.00%
2022/01/10	19.2	211.38	13.5	212.04	209.50	5.7	42,602	0.01%
2022/01/07	12.2	217.75	9.3	216.19	217.50	3	42,644	0.01%
2022/01/06	5.2	223.20	4.1	223.75	221.00	1.1	42,499	0.00%
2022/01/05	3	231.52	1	231.00	230.00	2	42,443	0.00%
2022/01/04	3	235.50	2	235.23	237.00	1	42,333	0.00%
2022/01/03	15.2	236.52	9	236.78	231.00	6.2	42,224	0.01%
2021/12/30	4.1	231.65	4.2	229.72	231.00	-0.2	42,145	0.00%
2021/12/29	9.3	234.55	5.4	234.59	233.00	3.9	42,103	0.01%
2021/12/28	9	238.22	10.1	237.84	239.00	-1.1	42,363	0.00%
2021/12/27	15.1	242.57	19.4	242.04	236.00	-4.3	42,571	-0.01%
2021/12/24	14.1	240.00	11.3	239.22	239.00	2.8	42,333	0.01%
2021/12/23	28.1	234.88	36.9	236.14	240.00	-8.8	42,380	-0.02%
2021/12/22	4	226.13	12	226.21	227.50	-8	41,890	-0.02%
2021/12/21	6.5	218.20	8.2	219.30	222.50	-1.7	41,888	0.00%
2021/12/20	6.3	219.00	3	221.33	218.00	3.3	42,008	0.01%
2021/12/17	17.4	226.63	10.4	227.70	222.00	7	41,913	0.02%
2021/12/16	7.4	223.38	8	223.56	225.00	-0.6	41,271	0.00%
2021/12/15	12.1	219.40	13	221.04	221.50	-0.9	41,202	0.00%
2021/12/14	2.4	217.76	3	218.33	216.00	-0.6	41,149	0.00%
2021/12/13	10	224.25	5.1	220.65	220.50	4.9	41,250	0.01%
2021/12/10	3.4	222.39	8	222.88	224.50	-4.6	41,011	-0.01%
2021/12/09	8	223.62	7	223.29	218.00	1	40,704	0.00%
2021/12/08	8.4	221.94	11	223.27	221.00	-2.6	40,307	-0.01%
2021/12/07	25.3	222.10	21	221.17	216.50	4.3	40,093	0.01%
2021/12/06	11	218.32	11	217.91	219.00	0	39,898	0.00%
2021/12/03	6	216.41	8	216.25	217.50	-2	40,230	0.00%
2021/12/02	32.1	218.81	21.5	217.19	213.00	10.6	40,435	0.03%
2021/12/01	13	223.92	7.3	223.61	223.50	5.7	40,183	0.01%
2021/11/30	24.1	223.48	40.5	224.57	228.00	-16.4	40,365	-0.04%
2021/11/29	14.2	208.05	17	208.71	213.00	-2.8	39,603	-0.01%
2021/11/26	31.2	206.91	17.1	205.86	207.50	14.1	39,141	0.04%
2021/11/25	19.1	206.72	32.1	207.20	210.50	-13	38,392	-0.03%
2021/11/24	19	199.89	20.5	200.69	198.50	-1.5	37,769	0.00%
2021/11/23	4	197.00	11	196.77	197.00	-7	37,719	-0.02%
2021/11/22	6.1	192.38	6	194.41	196.00	0.1	37,712	0.00%
2021/11/19	8.1	195.68	10	195.00	195.50	-1.9	37,944	-0.01%
2021/11/18	15.1	193.01	12	192.54	192.50	3.1	37,931	0.01%
2021/11/17	16	195.15	9	196.00	198.00	7	37,752	0.02%
2021/11/16	8	195.00	7	195.86	195.00	1	37,770	0.00%
2021/11/15	20.2	198.98	6	198.92	196.00	14.2	37,550	0.04%
2021/11/12	26.1	202.03	37.1	201.80	202.00	-11	37,218	-0.03%
2021/11/11	40.2	197.76	26	196.19	195.00	14.1	36,710	0.04%
2021/11/10	12.1	198.02	12	197.75	199.50	0.1	36,293	0.00%
2021/11/09	23	195.74	22.5	194.70	192.50	0.5	36,056	0.00%
2021/11/08	13.2	190.11	7	189.43	190.00	6.2	35,453	0.02%
2021/11/05	21.3	190.56	33.1	190.07	195.00	-11.8	35,339	-0.03%
2021/11/04	24.2	192.16	29	192.21	190.00	-4.8	34,840	-0.01%
2021/11/03	40	187.41	21.1	186.39	187.50	18.9	34,226	0.06%
2021/11/02	31.1	195.18	54	194.48	196.00	-22.9	33,303	-0.07%
2021/11/01	44	193.15	38.1	193.18	189.00	5.9	32,188	0.02%
2021/10/29	45.1	183.47	56	184.99	190.00	-11	31,402	-0.03%
2021/10/28	62	177.96	60.1	177.67	178.50	2	30,448	0.01%
2021/10/27	5	168.20	46	170.27	171.50	-41	28,531	-0.14%
2021/10/26	36	156.57	55	155.50	156.00	-19	28,742	-0.07%
2021/10/25	30	149.67	42	147.27	150.50	-12	29,124	-0.04%
2021/10/22	25	144.16	21	144.52	143.50	4	29,002	0.01%
2021/10/21	41	144.39	26	143.83	142.00	15	28,860	0.05%
2021/10/20	85	145.45	67.1	145.80	145.50	17.9	28,646	0.06%
2021/10/19	17.1	138.13	23.2	139.86	141.50	-6.2	27,469	-0.02%
2021/10/18	11	128.82	16.1	129.12	129.00	-5.1	27,003	-0.02%
2021/10/15	19.1	123.93	19	124.66	126.00	0.1	27,093	0.00%
2021/10/14	10	117.05	13	117.46	117.00	-3	26,922	-0.01%
2021/10/13	9	119.22	4	118.13	116.00	5	26,806	0.02%
2021/10/12	9	124.45	2	123.88	124.00	7	26,618	0.03%
2021/10/08	3	129.17	6	127.67	130.00	-3	26,985	-0.01%
2021/10/07	8	125.81	10	126.40	126.50	-2	27,350	-0.01%
2021/10/06	107	124.85	102	124.24	121.50	5	27,579	0.02%	大買/大賣/
2021/10/05	9	123.39	6	124.50	125.50	3	28,182	0.01%
2021/10/04	5	125.90	7	124.71	122.50	-2	28,552	-0.01%
2021/10/01	3	129.17	2	128.50	127.50	1	29,957	0.00%
2021/09/30	16	128.28	18	128.83	132.00	-2	30,758	-0.01%
2021/09/29	12.1	131.71	12.1	131.09	131.00	0	30,847	0.00%
2021/09/28	6.1	134.90	6	136.08	137.00	0.1	31,223	0.00%
2021/09/27	22.1	138.91	2	139.25	138.00	20.1	31,120	0.06%
2021/09/24	4	143.38	4.1	144.13	143.00	-0.1	31,299	0.00%
2021/09/23	11.2	143.65	7.1	144.08	142.00	4.1	31,283	0.01%
2021/09/22	5	141.70	3	142.17	141.00	2	31,298	0.01%
2021/09/17	7.1	144.43	6	145.75	147.50	1.1	31,413	0.00%
2021/09/16	6	145.42	8	145.88	145.50	-2	31,702	-0.01%
2021/09/15	4	141.63	7	142.78	141.50	-3	32,148	-0.01%
2021/09/13	0	0.00	4	144.25	144.50	-4	34,201	-0.01%
2021/09/10	12	144.21	14	143.21	145.50	-2	34,822	-0.01%
2021/09/09	10	144.05	13	143.23	144.00	-3	35,693	-0.01%
2021/09/08	39	140.99	35.1	142.15	143.00	3.9	36,309	0.01%
2021/09/07	25.1	147.76	17.5	148.11	148.50	7.6	36,278	0.02%
2021/09/06	23.1	155.52	17.4	154.60	154.50	5.7	36,028	0.02%
2021/09/03	25	151.96	39.1	153.17	155.00	-14.1	36,071	-0.04%
2021/09/02	6	149.92	13	149.92	147.50	-7	36,138	-0.02%
2021/09/01	12	149.00	15	148.60	148.50	-3	36,936	-0.01%
2021/08/31	2	146.99	1.2	147.25	147.50	0.8	38,702	0.00%
2021/08/30	7.5	147.43	10.3	148.21	148.00	-2.8	40,199	-0.01%
2021/08/27	23.1	143.81	30.7	144.37	144.50	-7.6	40,642	-0.02%
2021/08/26	10.4	141.11	6	141.67	139.50	4.4	41,119	0.01%
2021/08/25	14.9	143.05	19	142.34	142.50	-4.2	41,272	-0.01%
2021/08/24	6	139.08	2	140.75	136.50	4	41,305	0.01%
2021/08/23	9.1	136.93	9	138.39	138.00	0.1	41,850	0.00%
2021/08/20	2	134.00	2	132.25	134.00	0	41,914	0.00%
2021/08/19	3.1	133.97	15	132.10	131.00	-11.9	41,943	-0.03%
2021/08/18	6	133.83	5	134.90	138.00	1	41,982	0.00%
2021/08/17	0	0.00	20	131.53	128.50	-20	42,183	-0.05%
2021/08/16	18	132.50	20	133.95	136.50	-2	42,389	0.00%
2021/08/13	6.1	136.66	2	136.25	135.00	4.1	42,727	0.01%
2021/08/12	18	140.47	21.1	139.66	142.00	-3.1	42,740	-0.01%
2021/08/11	7.5	138.60	6	138.08	138.50	1.5	42,965	0.00%
2021/08/10	18	141.00	4	140.75	141.00	14	43,419	0.03%
2021/08/09	8	145.69	7	146.93	145.00	1	43,941	0.00%
2021/08/06	26	145.63	22	146.64	146.00	4	44,561	0.01%
2021/08/05	6	149.83	13	150.19	148.50	-7	44,987	-0.02%
2021/08/04	11	148.41	2	148.00	147.00	9	45,362	0.02%
2021/08/03	9	147.39	20	148.77	150.00	-11	45,466	-0.02%
2021/08/02	21	145.57	25	147.50	145.50	-4	45,164	-0.01%
2021/07/30	72.2	148.35	30	146.85	146.00	42.2	45,517	0.09%
2021/07/29	46.1	147.54	76.3	149.80	151.50	-30.1	45,311	-0.07%
2021/07/28	13	132.88	21.3	134.98	138.00	-8.2	44,177	-0.02%
2021/07/27	17	143.65	11.5	140.94	142.00	5.6	44,252	0.01%
2021/07/26	15.6	143.15	23	144.89	146.00	-7.4	44,447	-0.02%
2021/07/23	30.8	142.99	9	147.44	139.50	21.8	45,863	0.05%
2021/07/22	11	146.27	34	145.57	146.50	-23	45,892	-0.05%
2021/07/21	20.1	140.62	6.3	143.64	137.50	13.7	45,871	0.03%
2021/07/20	5	142.50	5.1	142.46	141.50	-0.1	46,677	0.00%
2021/07/19	6	142.67	5.1	142.40	142.00	1	46,741	0.00%
2021/07/16	3.2	143.02	2.1	142.50	143.50	1.2	46,909	0.00%
2021/07/15	25.4	143.88	25	142.90	143.50	0.4	46,916	0.00%
2021/07/14	23	140.67	30	141.58	143.00	-7	46,657	-0.02%
2021/07/13	19	140.61	13.1	141.17	136.00	5.9	46,685	0.01%
2021/07/12	44.5	142.88	30.2	141.07	140.50	14.3	46,350	0.03%
2021/07/09	17.1	140.93	20.7	142.11	142.50	-3.6	45,699	-0.01%
2021/07/08	73.1	143.09	40	145.65	141.00	33.1	45,170	0.07%
2021/07/07	26.2	136.28	31.1	137.13	137.00	-4.9	43,617	-0.01%
2021/07/06	26	132.71	37.5	134.00	132.50	-11.5	42,823	-0.03%
2021/07/05	24	131.61	36	132.29	132.00	-12	42,622	-0.03%
2021/07/02	2.2	126.55	7	127.14	126.50	-4.8	42,212	-0.01%
2021/07/01	13.1	123.42	503.4	126.92	123.50	-490.3	42,277	-1.16%	大賣/鉅額交易
2021/06/30	502	129.00	4	129.00	129.00	498	42,027	1.18%	大買/鉅額交易
2021/06/29	2.2	130.37	17	128.24	127.50	-14.9	42,316	-0.04%
2021/06/28	13	127.85	18	128.25	129.00	-5	42,459	-0.01%
2021/06/25	19	128.53	11.5	128.57	127.50	7.5	43,049	0.02%
2021/06/24	21	132.64	3	134.00	131.00	18	42,902	0.04%
2021/06/23	41	135.87	39	134.10	132.00	2	42,736	0.00%
2021/06/22	91	136.62	192	136.74	134.50	-101	42,414	-0.24%	大賣/
2021/06/21	129	132.80	29	131.07	131.00	100	41,300	0.24%	大買/
2021/06/18	43	135.51	358	134.32	130.00	-315	40,949	-0.77%	大賣/鉅額交易
2021/06/17	346	133.41	42	131.80	134.00	304	40,204	0.76%	大買/鉅額交易
2021/06/16	25.1	128.47	26.7	128.41	126.00	-1.6	39,790	0.00%
2021/06/15	35.3	126.64	26.2	127.08	127.00	9.1	39,540	0.02%
2021/06/11	22	125.80	8	126.38	124.50	14	39,293	0.04%
2021/06/10	39	127.69	37	127.03	129.00	2	38,866	0.01%
2021/06/09	26.2	128.89	33.1	128.62	127.00	-6.9	38,364	-0.02%
2021/06/08	59.1	129.38	50.1	130.11	125.50	9	37,625	0.02%
2021/06/07	40.5	122.13	41	121.89	127.50	-0.5	35,915	0.00%
2021/06/04	21	118.29	10	118.25	117.50	11	34,528	0.03%
2021/06/03	7	115.21	31.4	118.51	121.50	-24.4	34,260	-0.07%
2021/06/02	14	112.46	7.1	112.84	110.50	7	33,571	0.02%
2021/06/01	13	113.00	163.3	114.86	113.00	-150.3	33,590	-0.45%	大賣/鉅額交易
2021/05/31	158	109.45	43.1	110.17	112.50	114.9	33,698	0.34%	大買/鉅額交易
2021/05/28	11	103.23	10	104.40	104.50	1	33,554	0.00%
2021/05/27	4	100.75	12	100.45	101.00	-8	33,888	-0.02%
2021/05/26	10	103.70	7.1	104.86	103.00	2.9	34,331	0.01%
2021/05/25	15	106.10	18.8	106.86	105.50	-3.8	35,061	-0.01%
2021/05/24	15.4	101.21	17	101.74	103.50	-1.7	36,108	0.00%
2021/05/21	6.8	99.09	32	99.30	100.50	-25.3	37,302	-0.07%
2021/05/20	8.2	96.25	6	95.90	94.60	2.2	37,401	0.01%
2021/05/19	11.1	98.08	14	99.24	98.10	-3	37,295	-0.01%
2021/05/18	36	97.91	27	97.64	99.70	9	37,232	0.02%
2021/05/17	27	93.80	22	95.15	93.10	5	37,215	0.01%
2021/05/14	23	97.83	15	98.13	95.00	8	37,677	0.02%
2021/05/13	22.1	94.25	9	93.41	94.60	13.1	38,375	0.03%
2021/05/12	13	91.80	13	93.91	91.20	0	38,151	0.00%
2021/05/11	9.1	96.93	29	98.13	96.40	-20	37,916	-0.05%
2021/05/10	4	102.13	5	104.60	101.50	-1	37,896	0.00%
2021/05/07	22	106.59	20.3	107.56	106.50	1.8	37,982	0.00%
2021/05/06	18	105.28	25	103.62	106.50	-7	37,971	-0.02%
2021/05/05	14.1	99.90	63	101.02	99.00	-48.9	37,700	-0.13%
2021/05/04	25	105.08	9.3	103.29	104.50	15.8	37,873	0.04%
2021/05/03	11.2	113.07	17.1	114.24	109.50	-5.9	37,914	-0.02%
2021/04/29	53.3	117.03	40.2	117.23	115.00	13.1	38,351	0.03%
2021/04/28	2.2	111.14	30.3	110.71	112.50	-28.1	36,899	-0.08%
2021/04/27	22.7	102.60	15.4	102.65	102.50	7.3	36,684	0.02%
2021/04/26	16	98.54	46.8	98.12	99.80	-30.8	36,282	-0.08%
2021/04/23	5.1	93.14	7.8	93.71	94.20	-2.8	35,756	-0.01%
2021/04/22	9.7	93.39	19	93.42	90.80	-9.4	36,308	-0.03%
2021/04/21	7.1	93.29	7	93.06	92.60	0.1	36,378	0.00%
2021/04/20	6	93.42	10	93.51	93.30	-4	37,309	-0.01%
2021/04/19	7.1	93.25	21	92.87	93.20	-14	38,595	-0.04%
2021/04/16	2	89.10	6	89.03	90.10	-4	38,726	-0.01%
2021/04/15	1.2	87.85	20	88.10	87.90	-18.8	39,070	-0.05%
2021/04/14	10.1	87.70	1.1	87.91	87.50	9	39,642	0.02%
2021/04/13	15.1	89.99	3	89.63	88.00	12.1	41,201	0.03%
2021/04/12	5.2	90.15	0.3	91.60	89.60	5	42,270	0.01%
2021/04/09	4.1	91.87	3.3	92.02	91.70	0.9	43,353	0.00%
2021/04/08	3.1	91.29	16.5	91.66	92.90	-13.5	43,479	-0.03%
2021/04/07	9	92.23	2.4	92.53	91.40	6.6	43,664	0.02%
2021/04/06	8.1	93.39	11.6	93.08	93.10	-3.5	43,839	-0.01%
2021/04/01	10.1	92.05	9.2	92.56	91.60	0.9	43,770	0.00%
2021/03/31	42.1	91.68	38	91.72	91.50	4.1	43,520	0.01%
2021/03/30	14.9	92.68	37	92.71	91.20	-22.2	43,491	-0.05%
2021/03/29	5	89.98	0	0.00	89.80	5	43,283	0.01%
2021/03/26	46.1	88.45	49	89.53	89.90	-2.9	43,297	-0.01%
2021/03/25	4.2	86.80	6	88.20	85.90	-1.8	43,389	0.00%
2021/03/24	12.2	88.53	6	88.63	87.90	6.2	43,405	0.01%
2021/03/23	11	89.13	10	88.72	88.00	1	44,490	0.00%
2021/03/22	20.2	87.56	13	88.15	87.70	7.2	45,900	0.02%
2021/03/19	14.1	89.76	12	89.42	89.00	2.1	46,716	0.00%
2021/03/18	20	92.83	13	92.61	92.10	7	46,643	0.02%
2021/03/17	3.1	91.20	0	0.00	90.90	3.1	47,115	0.01%
2021/03/16	31	91.05	24	90.93	90.70	7	47,263	0.01%
2021/03/15	22.1	90.65	20	91.08	90.60	2.1	47,636	0.00%
2021/03/12	24	92.37	12	93.06	91.50	12	47,867	0.03%
2021/03/11	24.1	91.17	31.3	91.58	92.90	-7.2	47,966	-0.02%
2021/03/10	31	88.75	30	88.42	88.70	1	48,491	0.00%
2021/03/09	20.1	87.88	11	89.39	86.60	9.1	48,790	0.02%
2021/03/08	13	91.64	4	91.25	90.20	9	48,940	0.02%
2021/03/05	21.1	91.20	13.3	91.47	91.20	7.8	50,104	0.02%
2021/03/04	14.3	92.44	16	92.52	92.70	-1.8	52,442	0.00%
2021/03/03	17	92.03	14	92.40	91.80	3	53,757	0.01%
2021/03/02	19	95.54	7	98.06	94.30	12	55,577	0.02%
2021/02/26	4	96.70	13	96.69	97.50	-9	56,057	-0.02%
2021/02/25	28.1	98.44	20.8	98.67	95.60	7.4	56,942	0.01%
2021/02/24	70.3	99.59	27	101.54	97.00	43.3	57,015	0.08%
2021/02/23	32	98.33	49.4	98.98	99.60	-17.4	55,581	-0.03%
2021/02/22	11.3	94.33	17.4	95.08	95.40	-6.1	54,311	-0.01%
2021/02/19	32.1	91.84	4	92.05	91.60	28.1	53,977	0.05%
2021/02/18	2.2	91.49	23	91.36	91.60	-20.8	54,251	-0.04%
2021/02/17	17.1	91.41	7.8	90.73	91.60	9.3	54,421	0.02%
2021/02/05	9.5	86.52	21.4	86.90	89.70	-11.9	54,179	-0.02%
2021/02/04	38.5	82.70	27.8	83.11	84.10	10.7	53,694	0.02%
2021/02/03	8	88.51	8	88.03	86.30	0	53,575	0.00%
2021/02/02	15.1	88.16	16	88.46	88.70	-1	54,535	0.00%
2021/02/01	19.1	85.81	6	86.53	85.80	13.1	54,538	0.02%
2021/01/29	6.3	88.53	8	88.25	86.50	-1.7	55,129	0.00%
2021/01/28	13.1	89.09	26	88.54	88.10	-12.9	55,493	-0.02%
2021/01/27	7.8	92.83	9.4	93.19	92.60	-1.6	55,971	0.00%
2021/01/26	15	96.65	16	96.76	94.00	-1	56,395	0.00%
2021/01/25	33.1	98.15	14	96.56	95.70	19.1	57,058	0.03%
2021/01/22	23	99.22	40.3	99.03	101.00	-17.3	57,884	-0.03%
2021/01/21	8	94.96	16	94.98	95.60	-8	59,732	-0.01%
2021/01/20	25.4	94.07	16.2	94.11	92.40	9.2	61,407	0.01%
2021/01/19	4.1	96.23	11.5	96.41	96.40	-7.5	61,789	-0.01%
2021/01/18	70.2	97.12	9	95.67	95.00	61.2	61,976	0.10%
2021/01/15	19	98.73	37.2	98.99	100.00	-18.2	61,555	-0.03%
2021/01/14	23	97.42	111	97.86	96.70	-88	61,284	-0.14%	大賣/
2021/01/13	67	98.98	51.2	99.90	97.60	15.8	61,781	0.03%
2021/01/12	40	96.44	48.2	98.01	99.40	-8.2	61,431	-0.01%
2021/01/11	4.1	90.61	49.2	92.93	94.90	-45.1	60,811	-0.07%
2021/01/08	25.1	90.19	35	90.85	90.20	-9.9	61,011	-0.02%
2021/01/07	18	92.85	49	92.77	92.10	-31	61,312	-0.05%
2021/01/06	180.3	94.73	87	94.88	91.10	93.3	61,376	0.15%	大買/
2021/01/05	24	92.35	29.2	91.68	94.30	-5.2	60,159	-0.01%
2021/01/04	55.1	90.66	87.1	90.81	90.50	-32	60,302	-0.05%
2020/12/31	5	87.36	15	87.43	87.40	-10	60,960	-0.02%
2020/12/30	10.3	87.20	25.2	87.33	86.90	-15	61,035	-0.02%
2020/12/29	23.5	86.36	10.2	86.04	85.70	13.3	61,404	0.02%
2020/12/28	7.2	84.91	4	84.75	85.30	3.2	61,824	0.01%
2020/12/25	18	83.88	12	84.71	84.00	6	62,192	0.01%
2020/12/24	23.1	85.39	9.5	85.39	84.50	13.6	63,048	0.02%
2020/12/23	27	85.45	29	85.12	86.20	-2	63,601	0.00%
2020/12/22	8	82.86	9	83.88	82.10	-1	63,628	0.00%
2020/12/21	13.1	83.59	5	83.84	84.40	8.1	63,914	0.01%
2020/12/18	14.1	86.66	10	86.46	85.60	4.1	63,587	0.01%
2020/12/17	31	87.96	42.6	88.51	86.00	-11.6	63,837	-0.02%
2020/12/16	55.2	87.56	85	87.59	86.70	-29.8	63,035	-0.05%
2020/12/15	40	85.23	22.5	85.34	85.80	17.5	61,831	0.03%
2020/12/14	7.4	84.05	19	83.78	83.80	-11.6	61,512	-0.02%
2020/12/11	73.3	83.85	39	82.46	81.60	34.3	61,773	0.06%
2020/12/10	3	82.07	2	82.35	82.20	1	62,338	0.00%
2020/12/09	24.2	83.88	22	84.83	83.20	2.2	62,771	0.00%
2020/12/08	19.4	83.70	12	83.49	84.50	7.4	62,827	0.01%
2020/12/07	9	81.99	7	82.56	82.00	2	62,863	0.00%
2020/12/04	37.4	82.03	8	82.65	81.30	29.4	62,840	0.05%
2020/12/03	10.5	83.97	3	84.33	83.70	7.5	62,580	0.01%
2020/12/02	10.5	85.56	23	86.50	85.20	-12.5	63,063	-0.02%
2020/12/01	59.2	85.59	13	85.98	84.70	46.2	63,151	0.07%
2020/11/30	35	92.05	69	91.94	89.90	-34	62,581	-0.05%
2020/11/27	36	90.45	51	90.50	90.40	-15	60,742	-0.02%
2020/11/26	36	87.37	61.3	87.95	89.60	-25.3	60,438	-0.04%
2020/11/25	29	83.41	31	83.72	83.10	-2	58,650	0.00%
2020/11/24	38.4	82.05	34.1	82.42	82.00	4.3	58,605	0.01%
2020/11/23	13	77.71	18.2	78.27	78.70	-5.2	57,910	-0.01%
2020/11/20	3	75.10	0	0.00	75.70	3	57,502	0.01%
2020/11/19	36	76.06	38.3	75.07	74.90	-2.3	58,172	0.00%
2020/11/18	6	74.92	3.2	75.29	75.50	2.8	59,352	0.00%
2020/11/17	26.3	75.05	24	75.71	74.60	2.3	61,134	0.00%
2020/11/16	1.3	74.75	3	74.70	74.60	-1.7	62,521	0.00%
2020/11/13	5	72.76	7	72.97	74.10	-2	63,706	0.00%
2020/11/12	28	73.78	24.1	74.29	72.60	4	64,521	0.01%
2020/11/11	52	73.93	60	73.89	74.30	-8	65,185	-0.01%
2020/11/10	16	71.26	23	71.25	71.50	-7	66,517	-0.01%
2020/11/09	8	69.63	8	69.68	69.50	0	69,019	0.00%
2020/11/06	43	70.54	38	69.10	68.80	5	71,463	0.01%
2020/11/05	7	68.94	8.3	68.83	68.80	-1.3	72,740	0.00%
2020/11/04	23	67.74	20	67.64	68.80	3	72,944	0.00%
2020/11/03	21	65.87	8	66.18	66.30	13	72,802	0.02%
2020/11/02	35	65.80	27	65.73	65.20	8	73,546	0.01%
2020/10/30	69	68.26	63	68.39	68.20	6	74,091	0.01%
2020/10/29	47.1	68.23	26	68.72	67.90	21.1	73,573	0.03%
2020/10/28	56	75.62	44	75.59	74.90	12	71,088	0.02%
2020/10/27	36	82.85	35	82.70	81.60	1	70,088	0.00%
2020/10/26	1	85.10	51	85.29	85.40	-50	70,887	-0.07%
2020/10/23	25	85.75	16	86.05	85.10	9	71,376	0.01%
2020/10/22	35	86.47	52	85.79	87.30	-17	72,429	-0.02%
2020/10/21	101	87.20	82	86.48	86.40	19	72,400	0.03%	大買/
2020/10/20	16	87.43	22	86.40	88.00	-6	71,906	-0.01%
2020/10/19	76	87.26	25	85.71	85.50	51	71,528	0.07%
2020/10/16	86	86.04	89	85.95	83.70	-3	71,336	0.00%
2020/10/15	67	86.34	72	86.12	85.50	-5	71,712	-0.01%
2020/10/14	110	85.86	90	85.56	85.60	20	71,470	0.03%	大買/
2020/10/13	41	84.50	51	85.27	85.50	-10	71,194	-0.01%
2020/10/12	132	85.46	195	85.35	85.20	-63	70,769	-0.09%	大買/大賣/
2020/10/08	96	83.02	122	82.74	84.80	-26	69,865	-0.04%	大賣/
2020/10/07	22	78.48	19	78.98	79.00	3	68,398	0.00%
2020/10/06	66	77.80	54	78.44	77.70	12	68,258	0.02%
2020/10/05	18	77.90	36	76.33	78.20	-18	67,908	-0.03%
2020/09/30	25	73.96	14	74.06	74.40	11	67,513	0.02%
2020/09/29	121	76.98	34	78.29	74.10	87	67,447	0.13%	大買/
2020/09/28	45	77.00	56	76.85	77.50	-11	67,495	-0.02%
2020/09/25	49	73.33	48	73.25	72.50	1	68,043	0.00%
2020/09/24	29	75.23	33	75.49	73.80	-4	68,601	-0.01%
2020/09/23	8	77.55	9	78.29	77.30	-1	68,536	0.00%
2020/09/22	76	77.89	60	78.58	77.40	16	69,533	0.02%
2020/09/21	29	78.41	82	77.95	78.90	-53	70,822	-0.07%
2020/09/18	76.1	79.31	103	78.64	78.20	-26.9	70,780	-0.04%	大賣/
2020/09/17	89	78.63	65	79.08	80.20	24	71,756	0.03%
2020/09/16	38	77.73	38	77.59	77.90	0	71,586	0.00%
2020/09/15	85	76.92	49	77.23	76.30	36	71,361	0.05%
2020/09/14	32	74.52	46	74.10	76.00	-14	70,461	-0.02%
2020/09/11	16	72.59	20	72.08	72.30	-4	70,578	-0.01%
2020/09/10	23	72.75	13	74.16	72.90	10	70,539	0.01%
2020/09/09	14	73.80	46	71.40	73.90	-32	70,631	-0.05%
2020/09/08	33	73.19	27	73.68	73.20	6	70,710	0.01%
2020/09/07	33	72.16	31	75.02	72.10	2	70,942	0.00%
2020/09/04	27	76.30	54	76.08	75.70	-27	71,624	-0.04%
2020/09/03	66	78.97	25	78.76	78.60	41	72,189	0.06%
2020/09/02	47	76.73	40	77.15	76.80	7	71,634	0.01%
2020/09/01	55	76.23	58	74.39	77.40	-3	71,278	0.00%
2020/08/31	19	74.88	22	75.44	73.60	-3	70,230	0.00%
2020/08/28	52	75.20	49	75.37	74.50	3	70,159	0.00%
2020/08/27	60	78.95	60	78.51	77.30	0	69,615	0.00%
2020/08/26	22	79.97	22	79.35	79.60	0	70,441	0.00%
2020/08/25	54	79.67	42	79.57	78.70	12	71,019	0.02%
2020/08/24	45.3	78.60	42	78.80	79.20	3.3	70,251	0.00%
2020/08/21	66	81.57	70	81.25	80.60	-4	69,177	-0.01%
2020/08/20	38	81.79	22	83.91	79.70	16	67,258	0.02%
2020/08/19	24.5	87.75	51	87.11	88.50	-26.5	65,728	-0.04%
2020/08/18	34	84.16	21	84.70	84.10	13	64,433	0.02%
2020/08/17	36	83.89	49	83.81	83.00	-13	63,683	-0.02%
2020/08/14	76.5	83.83	83	82.52	85.00	-6.5	62,732	-0.01%
2020/08/13	135.5	87.94	126.6	87.40	80.60	8.9	60,857	0.01%	大買/大賣/
2020/08/12	147.2	86.45	116	86.36	89.00	31.2	58,690	0.05%	大買/大賣/
2020/08/11	72	79.51	81	80.30	81.60	-9	56,951	-0.02%
2020/08/10	69	77.38	47	76.34	76.00	22	55,194	0.04%
2020/08/07	39	75.84	38	75.88	75.50	1	54,697	0.00%
2020/08/06	96	75.35	57	75.32	76.10	39	54,167	0.07%
2020/08/05	71	70.65	89	72.09	73.70	-18	52,876	-0.03%
2020/08/04	64.5	66.07	70	66.47	67.00	-5.5	51,476	-0.01%
2020/08/03	25	64.20	33	63.84	63.40	-8	51,017	-0.02%
2020/07/31	54	63.75	59	64.45	64.30	-5	51,372	-0.01%
2020/07/30	43	61.20	54	61.91	62.90	-11	50,629	-0.02%
2020/07/29	36	58.66	49	59.02	59.00	-13	49,351	-0.03%
2020/07/28	45	58.41	97.8	57.50	59.40	-52.8	48,793	-0.11%
2020/07/27	9	56.33	24	56.62	56.50	-15	48,176	-0.03%
2020/07/24	9	55.12	24	55.15	54.70	-15	49,017	-0.03%
2020/07/23	6	56.77	3	57.30	56.30	3	49,234	0.01%
2020/07/22	26	56.92	35	56.33	56.50	-9	49,184	-0.02%
2020/07/21	67	56.07	65	56.43	56.60	2	48,638	0.00%
2020/07/20	28	52.20	37	52.56	53.40	-9	47,666	-0.02%
2020/07/17	42	51.30	355	51.48	50.80	-313	47,414	-0.66%	大賣/鉅額交易
2020/07/16	7	52.33	8	52.39	52.40	-1	47,493	0.00%
2020/07/15	18	53.19	27	53.37	51.80	-9	47,550	-0.02%
2020/07/14	4	52.83	20	53.30	52.20	-16	47,732	-0.03%
2020/07/13	29	55.08	62	54.08	53.90	-33	47,803	-0.07%
2020/07/10	54	55.89	56	55.05	54.40	-2	48,323	0.00%
2020/07/09	27	56.46	62	56.88	56.50	-35	48,738	-0.07%
2020/07/08	88	56.24	91	56.25	56.30	-3	49,117	-0.01%
2020/07/07	61	55.26	59.2	55.84	55.90	1.8	48,970	0.00%
2020/07/06	99	56.68	76	57.16	57.30	23	48,832	0.05%
2020/07/03	55	50.74	80	52.07	53.50	-25	48,232	-0.05%
2020/07/02	35	50.33	91	50.17	50.80	-56	47,947	-0.12%
2020/07/01	110	50.65	293	49.90	49.45	-183	47,983	-0.38%	大買/大賣/鉅額交易
2020/06/30	74	49.11	143	49.43	50.10	-69	47,110	-0.15%	大賣/
2020/06/29	40	46.41	48	46.91	46.30	-8	46,253	-0.02%
2020/06/24	118	46.91	38	47.30	47.00	80	46,104	0.17%	大買/
2020/06/23	89	46.05	14	46.12	46.10	75	45,327	0.17%
2020/06/22	110	45.86	11	45.96	45.85	99	45,315	0.22%	大買/
2020/06/19	13	45.76	2	46.00	45.95	11	45,664	0.02%
2020/06/18	8	45.28	26	45.34	45.75	-18	45,725	-0.04%
2020/06/17	205	45.43	13	45.08	45.00	192	45,501	0.42%	大買/鉅額交易
2020/06/16	15	45.26	16	45.28	45.00	-1	45,354	0.00%
2020/06/15	21	44.55	3	44.87	44.00	18	45,893	0.04%
2020/06/12	46	44.84	46	44.72	44.80	0	45,967	0.00%
2020/06/11	42	45.79	21	45.74	44.65	21	45,829	0.05%
2020/06/10	19	45.13	35	45.09	45.20	-16	44,609	-0.04%
2020/06/09	3	43.90	42	43.64	43.30	-39	43,921	-0.09%
2020/06/08	45	44.14	10	44.29	43.85	35	44,642	0.08%
2020/06/05	30	45.02	17	44.86	44.80	13	44,671	0.03%
2020/06/04	67	44.72	34	44.58	44.80	33	44,895	0.07%
2020/06/03	52	43.73	38	43.63	43.80	14	44,819	0.03%
2020/06/02	94	44.76	37	44.88	43.40	57	44,441	0.13%
2020/06/01	15	42.99	56	41.92	44.10	-41	43,713	-0.09%
2020/05/29	12	40.36	8	40.51	40.10	4	42,868	0.01%
2020/05/28	17	40.71	27	40.74	40.40	-10	43,321	-0.02%
2020/05/27	86	40.32	15	40.20	39.90	71	43,190	0.16%
2020/05/26	6	40.17	16	40.25	40.00	-10	43,422	-0.02%
2020/05/25	15	38.87	3	39.05	39.40	12	43,314	0.03%
2020/05/22	14	39.63	3	39.73	39.15	11	43,210	0.03%
2020/05/21	7	40.52	28	40.57	40.75	-21	42,963	-0.05%
2020/05/20	21	39.60	22	39.75	39.60	-1	42,730	0.00%
2020/05/19	47	37.56	24.3	39.18	39.10	22.7	42,249	0.05%
2020/05/18	85	40.49	15	40.77	39.55	70	40,794	0.17%
2020/05/15	13	43.64	6	42.86	43.90	7	39,772	0.02%
2020/05/14	13	43.88	15	44.18	42.80	-2	39,458	-0.01%
2020/05/13	18	44.91	7.2	45.03	44.70	10.8	39,414	0.03%
2020/05/12	5	44.78	213	44.86	45.00	-208	39,518	-0.53%	大賣/鉅額交易
2020/05/11	23	45.16	22	45.52	44.95	1	40,066	0.00%
2020/05/08	7	44.80	54	44.89	44.70	-47	39,944	-0.12%
2020/05/07	16	44.08	78	44.13	44.30	-62	39,895	-0.16%
2020/05/06	15	42.95	15	43.01	43.05	0	39,295	0.00%
2020/05/05	9	43.55	9	43.20	42.50	0	39,282	0.00%
2020/05/04	62	41.60	24	42.37	43.00	38	39,354	0.10%
2020/04/30	35	43.21	61	42.75	42.85	-26	39,758	-0.07%
2020/04/29	81	40.77	81	41.50	42.00	0	39,510	0.00%
2020/04/28	145	39.29	21	39.23	39.45	124	38,831	0.32%	大買/鉅額交易
2020/04/27	38	37.97	11	38.24	38.30	27	38,629	0.07%
2020/04/24	5	37.55	51	37.48	37.45	-46	38,706	-0.12%
2020/04/23	8	37.76	7	37.89	37.60	1	38,911	0.00%
2020/04/22	4	36.21	5	36.50	37.45	-1	39,313	0.00%
2020/04/21	5	37.29	51	36.97	36.65	-46	39,455	-0.12%
2020/04/20	4.5	38.16	4	38.09	38.10	0.5	40,149	0.00%
2020/04/17	19	37.97	12	38.23	38.10	7	40,384	0.02%
2020/04/16	66	38.25	26	38.17	38.10	40	40,082	0.10%
2020/04/15	58	39.09	101	38.84	37.40	-43	39,668	-0.11%	大賣/
2020/04/14	19	37.82	129	37.68	38.15	-110	38,970	-0.28%	大賣/鉅額交易
2020/04/13	45	36.10	25	35.98	35.55	20	38,277	0.05%
2020/04/10	33	34.81	11	34.73	35.00	22	37,686	0.06%
2020/04/09	27	35.27	14	34.79	34.70	13	37,724	0.03%
2020/04/08	23	33.60	25	33.77	34.00	-2	37,357	-0.01%
2020/04/07	65	33.18	21	32.82	33.15	44	36,620	0.12%
2020/04/06	20	31.29	25	31.72	31.35	-5	35,705	-0.01%
2020/04/01	5	31.79	2	31.73	31.70	3	35,234	0.01%
2020/03/31	55	32.26	25	32.18	32.00	30	35,038	0.09%
2020/03/30	9	30.03	2	29.93	30.90	7	34,207	0.02%
2020/03/27	14	31.60	30	31.16	30.25	-16	34,448	-0.05%
2020/03/26	39	30.86	12	30.83	31.00	27	34,488	0.08%
2020/03/25	7	30.70	42	30.68	31.10	-35	34,099	-0.10%
2020/03/24	22	28.87	19	28.57	28.60	3	33,725	0.01%
2020/03/23	20	27.11	15	26.19	27.05	5	33,364	0.01%
2020/03/20	13	26.62	15	26.53	27.05	-2	33,143	-0.01%
2020/03/19	67	25.12	48	25.23	24.60	19	33,038	0.06%
2020/03/18	28	26.94	37	27.10	26.20	-9	32,226	-0.03%
2020/03/17	23	27.15	19	27.81	26.50	4	31,953	0.01%
2020/03/16	12	29.64	25	28.98	28.40	-13	31,401	-0.04%
2020/03/13	73	31.05	8	30.53	31.45	65	31,149	0.21%
2020/03/12	50	34.37	22	34.00	33.70	28	30,591	0.09%
2020/03/11	13	37.79	2	39.63	37.40	11	29,728	0.04%
2020/03/10	10	38.44	6	38.73	38.95	4	29,350	0.01%
2020/03/09	18	40.10	1	40.05	39.50	17	28,782	0.06%
2020/03/06	3	41.73	5	41.78	41.60	-2	28,629	-0.01%
2020/03/05	18	42.13	19	42.34	41.90	-1	29,206	0.00%
2020/03/04	1	41.60	5	41.79	41.40	-4	28,573	-0.01%
2020/03/03	12	41.51	18	41.58	41.45	-6	28,765	-0.02%
2020/03/02	7	39.41	4	39.36	39.25	3	28,375	0.01%
2020/02/27	10	39.63	3	40.33	40.00	7	28,339	0.02%
2020/02/26	15	42.00	9	41.39	41.25	6	28,229	0.02%
2020/02/25	28	41.98	2	42.13	41.75	26	28,242	0.09%
2020/02/24	37	42.20	35	41.60	42.45	2	28,228	0.01%
2020/02/21	3	41.87	11	42.30	41.70	-8	28,350	-0.03%
2020/02/20	12	42.08	8	42.43	42.00	4	28,511	0.01%
2020/02/19	12	41.67	9	41.91	41.75	3	28,704	0.01%
2020/02/18	2	41.03	1	41.35	41.10	1	29,215	0.00%
2020/02/17	27	41.12	18	41.29	41.35	9	29,396	0.03%
2020/02/14	11	41.59	5	42.18	41.50	6	29,899	0.02%
2020/02/13	24	42.56	3	42.63	42.05	21	30,681	0.07%
2020/02/12	7	42.14	16	42.16	42.85	-9	31,059	-0.03%
2020/02/11	1	40.45	12	40.13	40.30	-11	30,346	-0.04%
2020/02/10	48	38.57	39	37.84	39.85	9	30,380	0.03%
2020/02/07	18	39.37	4	39.40	38.90	14	30,561	0.05%
2020/02/06	4	40.13	19	39.68	40.20	-15	30,529	-0.05%
2020/02/05	9	39.58	4	39.74	39.15	5	30,330	0.02%
2020/02/04	20	38.42	9	39.12	40.25	11	29,924	0.04%
2020/02/03	53	36.84	75	36.29	36.75	-22	29,326	-0.08%
2020/01/31	33	38.80	30	39.28	38.65	3	29,221	0.01%
2020/01/30	11	40.39	6	40.46	40.35	5	28,739	0.02%
2020/01/20	3	44.30	5	44.59	44.80	-2	28,516	-0.01%
2020/01/17	6	44.07	8	43.53	43.25	-2	28,408	-0.01%
2020/01/16	10	44.02	5	43.92	43.60	5	28,750	0.02%
2020/01/15	27	45.27	16	44.97	44.75	11	28,458	0.04%
2020/01/14	52	45.25	52	45.20	45.40	0	29,106	0.00%
2020/01/13	7	43.36	21	43.66	43.90	-14	28,019	-0.05%
2020/01/10	1	42.40	11	42.33	42.40	-10	27,883	-0.04%
2020/01/09	5	41.21	4	41.17	41.05	1	28,095	0.00%
2020/01/08	12	40.61	13.2	40.51	40.45	-1.2	28,732	0.00%
2020/01/07	2	41.43	6	41.35	41.30	-4	29,020	-0.01%
2020/01/06	8	41.22	1	41.35	41.35	7	29,488	0.02%
2020/01/03	23	42.99	14	43.44	42.50	9	29,657	0.03%
2020/01/02	46	43.28	71	42.96	43.60	-25	29,556	-0.08%
2019/12/31	5	41.95	4	41.65	42.00	1	29,407	0.00%
2019/12/30	5	41.72	3	41.55	41.80	2	29,720	0.01%
2019/12/27	1	41.45	13	41.53	41.65	-12	29,875	-0.04%
2019/12/26	186	41.14	168	41.43	41.10	18	30,009	0.06%	大買/大賣/
2019/12/25	15	41.63	0	0.00	41.50	15	30,110	0.05%
2019/12/24	68	41.82	69	41.79	42.25	-1	30,221	0.00%
2019/12/23	60	42.47	15	41.38	41.50	45	29,838	0.15%
2019/12/20	7.3	43.82	15	43.92	44.10	-7.7	29,535	-0.03%
2019/12/19	13	44.08	1	44.90	43.90	12	29,698	0.04%
2019/12/18	6	44.96	3	45.15	44.80	3	29,918	0.01%
2019/12/17	23	45.98	13	45.85	45.75	10	30,235	0.03%
2019/12/16	1	45.15	9	45.34	45.40	-8	30,282	-0.03%
2019/12/13	12	44.27	5	44.25	44.30	7	30,577	0.02%
2019/12/12	13	44.97	1	44.60	44.75	12	30,970	0.04%
2019/12/11	11	43.93	33	44.01	43.90	-22	31,881	-0.07%
2019/12/10	4	43.75	6	43.67	44.00	-2	32,413	-0.01%
2019/12/09	1	44.70	5	44.80	44.35	-4	32,396	-0.01%
2019/12/06	4	45.09	1	45.10	44.75	3	33,039	0.01%
2019/12/05	5.3	44.93	2	44.70	44.60	3.3	33,533	0.01%
2019/12/04	2	44.53	7	44.36	44.20	-5	34,215	-0.01%
2019/12/03	23	44.52	14	44.21	44.80	9	36,255	0.02%
2019/12/02	15.4	44.26	19	44.51	44.15	-3.6	36,548	-0.01%
2019/11/29	6	46.17	3	46.55	46.15	3	37,032	0.01%
2019/11/28	39	47.82	8	47.81	47.00	31	36,977	0.08%
2019/11/27	4	47.00	3	47.07	47.00	1	36,689	0.00%
2019/11/26	12	46.72	4	46.90	46.35	8	36,692	0.02%
2019/11/25	3	47.03	0	0.00	46.35	3	36,504	0.01%
2019/11/22	13	47.26	4	47.50	47.00	9	36,500	0.02%
2019/11/21	3	47.92	6	48.00	48.00	-3	36,640	-0.01%
2019/11/20	12	48.45	2	48.60	48.80	10	37,003	0.03%
2019/11/19	14	48.68	2	48.50	48.55	12	37,762	0.03%
2019/11/18	6	49.48	9	49.46	49.65	-3	37,745	-0.01%
2019/11/15	8	49.20	60	49.70	48.50	-52	37,910	-0.14%
2019/11/14	4	48.53	9	48.47	48.10	-5	37,402	-0.01%
2019/11/13	28	48.46	11	48.55	48.30	17	37,744	0.05%
2019/11/12	13	48.38	96	48.68	50.00	-83	38,117	-0.22%
2019/11/11	15	47.46	20	47.48	47.10	-5	38,339	-0.01%
2019/11/08	5	45.96	12	46.15	46.00	-7	37,832	-0.02%
2019/11/07	5	45.19	6	45.34	45.90	-1	38,154	0.00%
2019/11/06	18	45.36	4	45.59	45.20	14	38,583	0.04%
2019/11/05	20	47.62	5	47.84	47.50	15	38,615	0.04%
2019/11/04	98	47.65	11	47.70	47.40	87	39,116	0.22%
2019/11/01	4	47.06	5	46.84	47.20	-1	39,316	0.00%
2019/10/31	14	47.84	7	47.56	47.15	7	40,213	0.02%
2019/10/30	1	47.85	20	47.97	48.25	-19	40,268	-0.05%
2019/10/29	5	47.39	18	46.78	46.90	-13	40,202	-0.03%
2019/10/28	13	47.82	11	47.76	47.50	2	40,359	0.00%
2019/10/25	5	48.33	7	48.19	48.20	-2	40,460	0.00%
2019/10/24	22	48.46	74	49.21	48.15	-52	40,493	-0.13%
2019/10/23	5	47.97	1	48.10	48.25	4	40,302	0.01%
2019/10/22	45	47.84	58	47.52	48.25	-13	40,503	-0.03%
2019/10/21	2	45.85	0	0.00	45.85	2	40,114	0.00%
2019/10/18	5	46.43	0	0.00	46.20	5	40,718	0.01%
2019/10/17	20	47.33	0	0.00	47.00	20	42,029	0.05%
2019/10/16	15	47.47	21	47.66	47.80	-6	43,605	-0.01%
2019/10/15	14	46.47	21	46.49	46.55	-7	43,671	-0.02%
2019/10/14	13	44.66	36	45.36	46.35	-23	43,508	-0.05%
2019/10/09	49	44.06	28	43.70	43.10	21	43,186	0.05%
2019/10/08	20	45.89	13	46.40	45.60	7	43,288	0.02%
2019/10/07	19	46.16	22	46.34	46.40	-3	43,819	-0.01%
2019/10/04	6	45.74	15	45.89	45.30	-9	44,048	-0.02%
2019/10/03	23	44.27	35	44.22	45.15	-12	44,257	-0.03%
2019/10/02	38	44.49	28.3	44.13	44.80	9.7	44,342	0.02%
2019/10/01	49	43.99	65	43.97	44.20	-16	44,433	-0.04%
2019/09/27	27	44.01	31	43.77	43.65	-4	44,569	-0.01%
2019/09/26	15	45.68	44	45.34	45.20	-29	44,804	-0.06%
2019/09/25	72	45.41	31	45.45	45.50	41	45,212	0.09%
2019/09/24	47	47.58	8	47.59	46.65	39	45,998	0.08%
2019/09/23	64	47.23	37	47.61	47.65	27	46,264	0.06%
2019/09/20	11	45.83	18	46.11	46.50	-7	46,602	-0.02%
2019/09/19	14	46.48	6	46.51	46.50	8	46,573	0.02%
2019/09/18	31	46.51	30	46.42	46.30	1	46,481	0.00%
2019/09/17	26	46.09	32	46.48	46.10	-6	46,224	-0.01%
2019/09/16	60	45.70	58.3	45.47	46.80	1.7	46,336	0.00%
2019/09/12	35	44.37	55	44.51	44.95	-20	46,632	-0.04%
2019/09/11	36	43.48	33	43.51	43.25	3	47,238	0.01%
2019/09/10	44	43.32	11	43.36	43.05	33	47,453	0.07%
2019/09/09	27	44.04	27	44.37	44.80	0	47,335	0.00%
2019/09/06	15	44.45	21	44.15	43.85	-6	47,198	-0.01%
2019/09/05	87	43.74	126.3	43.66	44.65	-39.3	46,991	-0.08%	大賣/
2019/09/04	11	40.86	40	40.97	41.25	-29	45,506	-0.06%
2019/09/03	22	41.08	19	41.66	39.80	3	46,523	0.01%
2019/09/02	25	39.79	4	39.80	40.00	21	46,195	0.05%
2019/08/30	16	39.53	37	39.69	39.05	-21	46,240	-0.05%
2019/08/29	18	39.17	9	39.21	39.05	9	46,775	0.02%
2019/08/28	10	38.64	6	38.63	38.85	4	46,957	0.01%
2019/08/27	20	38.99	2	38.88	38.55	18	47,307	0.04%
2019/08/26	37	39.02	18	39.11	38.80	19	47,564	0.04%
2019/08/23	13	40.65	13	40.86	40.65	0	47,781	0.00%
2019/08/22	26	40.83	67	40.98	41.10	-41	47,682	-0.09%
2019/08/21	10	39.65	9	40.21	39.55	1	46,899	0.00%
2019/08/20	70	40.04	73	40.12	39.90	-3	47,010	-0.01%
2019/08/19	14	39.60	20	39.63	39.70	-6	47,277	-0.01%
2019/08/16	23	39.55	29	39.40	39.25	-6	48,111	-0.01%
2019/08/15	32	39.46	27	38.99	39.85	5	48,224	0.01%
2019/08/14	24	39.62	42	39.46	39.00	-18	47,799	-0.04%
2019/08/13	12	37.47	4	37.43	37.10	8	47,419	0.02%
2019/08/12	28	38.12	25	38.03	38.05	3	48,458	0.01%
2019/08/08	23	37.80	29	37.42	38.15	-6	49,224	-0.01%
2019/08/07	34	36.77	44	36.88	36.35	-10	49,545	-0.02%
2019/08/06	29	34.77	21	34.76	35.75	8	49,334	0.02%
2019/08/05	21	36.73	17	36.89	35.90	4	49,294	0.01%
2019/08/02	32	35.41	9	35.38	36.65	23	49,868	0.05%
2019/08/01	19	37.29	14	37.50	37.25	5	49,421	0.01%
2019/07/31	21	37.95	12	38.33	38.00	9	49,781	0.02%
2019/07/30	16	38.85	5	39.60	38.70	11	49,785	0.02%
2019/07/29	17	40.57	14	40.78	40.20	3	50,021	0.01%
2019/07/26	10	40.91	12	41.09	41.15	-2	50,057	0.00%
2019/07/25	31	40.67	44	40.74	40.60	-13	50,000	-0.03%
2019/07/24	14	40.16	8	40.56	39.50	6	50,101	0.01%
2019/07/23	18	40.79	22	40.30	40.20	-4	50,660	-0.01%
2019/07/22	21	40.68	37	41.10	41.75	-16	50,543	-0.03%
2019/07/19	61	41.44	71	41.26	40.60	-10	50,467	-0.02%
2019/07/18	69	39.93	227	39.60	39.50	-158	49,616	-0.32%	大賣/鉅額交易
2019/07/17	19	37.54	13	37.64	37.15	6	48,002	0.01%
2019/07/16	5	37.40	25	37.09	36.85	-20	47,536	-0.04%
2019/07/15	25	37.09	10	36.79	37.20	15	48,060	0.03%
2019/07/12	20	37.16	3	37.77	36.70	17	48,068	0.04%
2019/07/11	13	36.63	45	36.92	37.50	-32	47,836	-0.07%
2019/07/10	44	35.86	12	36.14	35.80	32	47,672	0.07%
2019/07/09	34	36.09	30	35.57	35.30	4	47,496	0.01%
2019/07/08	13	37.05	0	0.00	37.15	13	47,678	0.03%
2019/07/05	29	37.38	50	37.56	37.45	-21	48,388	-0.04%
2019/07/04	132	37.51	80	37.27	37.30	52	49,413	0.11%	大買/
2019/07/03	94	37.22	66	37.25	37.20	28	50,337	0.06%
2019/07/02	72	38.58	17	38.81	38.50	55	51,725	0.11%
2019/07/01	26	38.30	85	38.33	38.75	-59	52,740	-0.11%
2019/06/28	57	35.70	93	35.67	35.25	-36	52,305	-0.07%
2019/06/27	87	35.34	103	35.63	35.50	-16	53,133	-0.03%	大賣/
2019/06/26	9	34.33	4	34.53	34.50	5	53,161	0.01%
2019/06/25	5	34.04	0	0.00	34.00	5	53,193	0.01%
2019/06/24	8	34.11	6	33.98	34.60	2	53,604	0.00%
2019/06/21	21	34.86	8	34.82	34.55	13	54,627	0.02%
2019/06/20	48	35.31	57	35.47	35.40	-9	54,301	-0.02%
2019/06/19	11	34.00	60	34.19	34.75	-49	53,334	-0.09%
2019/06/18	13	31.73	22	31.37	31.60	-9	52,857	-0.02%
2019/06/17	34	31.93	25	32.36	32.00	9	53,956	0.02%
2019/06/14	24	32.66	13	33.01	31.80	11	54,160	0.02%
2019/06/13	75	33.08	128	32.57	32.60	-53	54,797	-0.10%	大賣/
2019/06/12	101	32.99	92	33.08	32.95	9	54,846	0.02%	大買/
2019/06/11	16	33.02	42	32.78	33.50	-26	54,597	-0.05%
2019/06/10	8	30.26	54	30.24	31.00	-46	53,189	-0.09%
2019/06/06	13	28.63	3	28.53	28.65	10	52,550	0.02%
2019/06/05	57	29.98	60	29.21	28.70	-3	52,461	-0.01%
2019/06/04	28	29.43	7	29.29	29.45	21	52,060	0.04%
2019/06/03	15	28.99	2	29.00	28.70	13	52,433	0.02%
2019/05/31	7	29.29	31	29.45	29.95	-24	52,430	-0.05%
2019/05/30	32	29.04	6	28.65	28.60	26	52,743	0.05%
2019/05/29	28	27.40	50	27.38	28.65	-22	52,975	-0.04%
2019/05/28	35	28.26	3	28.25	28.00	32	52,718	0.06%
2019/05/27	13	28.28	11	28.31	28.15	2	52,957	0.00%
2019/05/24	34	28.81	11	28.38	28.00	23	52,971	0.04%
2019/05/23	117	28.85	56	28.15	28.30	61	52,209	0.12%	大買/
2019/05/22	101	31.38	103	30.86	30.45	-2	51,339	0.00%	大買/大賣/
2019/05/21	35	31.01	9	30.78	31.15	26	50,851	0.05%
2019/05/20	19	30.95	7	31.16	30.45	12	50,485	0.02%
2019/05/17	43	32.87	31	33.87	31.60	12	49,911	0.02%
2019/05/16	59	35.97	13	36.63	34.70	46	48,884	0.09%
2019/05/15	9	36.89	34	36.51	37.50	-25	48,004	-0.05%
2019/05/14	92	35.76	120	35.12	35.00	-28	47,407	-0.06%	大賣/
2019/05/13	25	35.28	34	35.37	35.80	-9	47,291	-0.02%
2019/05/10	15	34.22	12	35.23	34.40	3	47,036	0.01%
2019/05/09	27	34.71	17	34.72	33.80	10	46,479	0.02%
2019/05/08	100	35.35	121	35.31	35.60	-21	46,563	-0.05%	大賣/
2019/05/07	17	34.17	23	34.60	34.55	-6	46,466	-0.01%
2019/05/06	92	33.13	77	33.05	33.05	15	46,278	0.03%
2019/05/03	23	34.72	11	35.00	34.80	12	46,117	0.03%
2019/05/02	8	33.76	13	34.19	34.40	-5	46,079	-0.01%
2019/04/30	17	33.67	27	34.03	34.45	-10	46,322	-0.02%
2019/04/29	41	32.93	6	33.52	32.50	35	45,976	0.08%
2019/04/26	40	36.24	19	36.34	36.05	21	45,347	0.05%
2019/04/25	30	37.47	3	37.80	37.95	27	44,961	0.06%
2019/04/24	0	0.00	6	37.65	37.95	-6	44,559	-0.01%
2019/04/23	8	36.45	3	36.25	36.25	5	44,060	0.01%
2019/04/22	4	37.88	5	37.95	37.60	-1	44,178	0.00%
2019/04/19	7	38.16	26	37.68	37.60	-19	44,972	-0.04%
2019/04/18	9	37.48	1	37.00	37.00	8	44,786	0.02%
2019/04/17	9	37.83	75	37.99	37.55	-66	46,337	-0.14%
2019/04/16	7	38.08	25	37.92	37.25	-18	46,299	-0.04%
2019/04/15	5	36.94	13	36.94	37.10	-8	46,543	-0.02%
2019/04/12	4	36.63	6	36.98	36.70	-2	47,031	0.00%
2019/04/11	21	36.46	12	36.51	36.25	9	47,585	0.02%
2019/04/10	27	36.88	16	36.78	36.00	11	47,233	0.02%
2019/04/09	34	37.55	26	37.53	36.35	8	46,493	0.02%
2019/04/08	30	37.69	34	38.78	39.25	-4	46,201	-0.01%
2019/04/03	8	34.43	38	35.38	36.05	-30	44,730	-0.07%
2019/04/02	8	32.60	40	32.38	32.95	-32	43,720	-0.07%
2019/04/01	51	31.00	28	31.48	32.30	23	43,301	0.05%
2019/03/29	9	29.90	24.8	29.57	29.60	-15.8	41,989	-0.04%
2019/03/28	28	29.71	5	29.74	29.90	23	41,685	0.06%
2019/03/27	9	29.38	8	29.56	29.65	1	42,032	0.00%
2019/03/26	23	29.02	26	29.95	28.80	-3	42,145	-0.01%
2019/03/25	7	29.99	19	29.56	30.30	-12	41,759	-0.03%
2019/03/22	1	29.65	11	29.92	29.85	-10	42,580	-0.02%
2019/03/21	15	30.17	28	29.86	30.15	-13	43,142	-0.03%
2019/03/20	49	29.01	31	29.56	29.20	18	43,479	0.04%
2019/03/19	10	28.16	16	28.36	27.80	-6	43,091	-0.01%
2019/03/18	14	27.58	37	27.41	28.45	-23	43,621	-0.05%
2019/03/15	2	26.05	19	26.11	25.90	-17	44,889	-0.04%
2019/03/14	4	25.53	3	25.43	25.45	1	45,411	0.00%
2019/03/13	1	25.05	3	24.93	24.90	-2	45,916	0.00%
2019/03/12	2	24.83	4	24.86	24.80	-2	46,127	0.00%
2019/03/11	3	24.52	2	24.55	24.40	1	46,637	0.00%
2019/03/08	2	24.70	3	25.02	24.90	-1	47,477	0.00%
2019/03/07	9	25.47	13	25.29	25.25	-4	48,383	-0.01%
2019/03/06	6	24.79	11	24.99	24.65	-5	48,546	-0.01%
2019/03/05	25	25.00	9	24.82	24.60	16	48,447	0.03%
2019/03/04	41	25.27	31	25.34	26.25	10	48,144	0.02%
2019/02/27	9	24.27	5	24.31	24.10	4	47,438	0.01%
2019/02/26	5	24.78	12	24.84	24.25	-7	47,534	-0.01%
2019/02/25	5	23.91	10	24.05	24.55	-5	47,565	-0.01%
2019/02/22	4	23.50	4	23.45	23.15	0	47,565	0.00%
2019/02/21	7	23.46	1	23.45	23.45	6	47,940	0.01%
2019/02/20	4	23.73	20	23.60	23.45	-16	48,306	-0.03%
2019/02/19	4	23.79	3	23.75	23.90	1	49,978	0.00%
2019/02/18	1	24.75	32	24.93	23.70	-31	51,142	-0.06%
2019/02/15	34	23.85	5	23.83	24.20	29	51,091	0.06%
2019/02/14	0	0.00	25	24.24	24.20	-25	51,262	-0.05%
2019/02/13	2	24.20	14	23.99	24.10	-12	51,254	-0.02%
2019/02/12	17	23.67	4	23.91	23.50	13	50,880	0.03%
2019/02/11	5	23.14	3	23.25	23.25	2	50,453	0.00%
2019/01/30	10	23.05	3	22.63	22.50	7	50,157	0.01%
2019/01/29	9	22.68	18	22.74	22.85	-9	49,844	-0.02%
2019/01/28	13	22.50	14	22.69	22.35	-1	49,256	0.00%
2019/01/25	0	0.00	7	21.78	21.70	-7	48,865	-0.01%
2019/01/24	26	21.65	31	21.66	21.60	-5	48,687	-0.01%
2019/01/23	7	21.05	5	21.35	21.15	2	48,309	0.00%
2019/01/22	18	21.21	3	21.35	21.35	15	48,270	0.03%
2019/01/21	2	22.55	10	22.19	22.10	-8	48,107	-0.02%
2019/01/18	6	21.88	47	22.02	22.15	-41	47,932	-0.09%
2019/01/17	1	21.55	4	21.55	21.45	-3	47,527	-0.01%
2019/01/16	3	21.45	12	21.55	21.55	-9	47,486	-0.02%
2019/01/15	2	21.15	4	21.24	21.10	-2	47,224	0.00%
2019/01/14	11	21.03	5	21.14	21.05	6	47,003	0.01%
2019/01/11	45	21.32	9	21.20	21.20	36	46,587	0.08%
2019/01/10	23	22.20	40	22.03	22.10	-17	45,563	-0.04%
2019/01/09	72	22.74	25	23.25	22.05	47	45,111	0.10%
2019/01/08	17	24.39	2	24.45	24.45	15	43,553	0.03%
2019/01/07	11	24.80	10	24.59	24.10	1	43,384	0.00%
2019/01/04	24	24.16	12	24.04	23.90	12	42,886	0.03%
2019/01/03	7	23.87	40	23.88	24.20	-33	42,612	-0.08%
2019/01/02	7	22.78	22	22.94	23.10	-15	42,096	-0.04%
2018/12/28	34	22.70	3	22.35	22.30	31	41,712	0.07%
2018/12/27	16	22.85	57.1	22.84	23.20	-41.1	41,775	-0.10%
2018/12/26	30	21.84	29	21.66	21.20	1	40,818	0.00%
2018/12/25	10	22.13	5	22.27	22.05	5	40,503	0.01%
2018/12/24	8	23.34	7	23.02	23.45	1	40,305	0.00%
2018/12/22	9	22.68	16	22.65	22.60	-7	40,166	-0.02%
2018/12/21	6	22.78	14	23.00	22.90	-8	40,995	-0.02%
2018/12/20	10	22.47	67	22.65	22.95	-57	40,686	-0.14%
2018/12/19	24	22.61	9	22.54	22.25	15	40,167	0.04%
2018/12/18	13	22.65	12	22.79	23.10	1	40,020	0.00%
2018/12/17	32	22.61	11	22.73	22.45	21	39,933	0.05%
2018/12/14	13	23.10	9	22.91	22.60	4	39,015	0.01%
2018/12/13	25	23.34	36	23.40	22.95	-11	38,567	-0.03%
2018/12/12	21	24.20	28	24.30	24.20	-7	38,480	-0.02%
2018/12/11	25	24.65	36	24.77	24.65	-11	39,611	-0.03%
2018/12/10	45	24.02	50	24.23	24.45	-5	39,067	-0.01%
2018/12/07	2	22.50	29	22.80	23.35	-27	37,090	-0.07%
2018/12/06	21	21.88	23	22.19	21.25	-2	36,201	-0.01%
2018/12/05	2	22.73	53	22.26	22.90	-51	35,368	-0.14%
2018/12/04	3	22.52	13	22.55	22.55	-10	35,143	-0.03%
2018/12/03	59	22.37	56	22.61	22.75	3	34,558	0.01%
2018/11/30	24	21.26	43	21.57	21.15	-19	33,688	-0.06%
2018/11/29	23	20.45	99	20.32	20.00	-76	32,619	-0.23%
2018/11/28	6	19.93	18	19.84	19.95	-12	32,253	-0.04%
2018/11/27	16	19.55	42	19.26	20.00	-26	32,012	-0.08%
2018/11/26	24	18.82	16	18.81	18.75	8	31,484	0.03%
2018/11/23	7	18.73	7	18.56	18.70	0	31,339	0.00%
2018/11/22	28	19.28	59	18.95	18.65	-31	31,097	-0.10%
2018/11/21	0	0.00	9	19.92	20.05	-9	30,694	-0.03%
2018/11/20	20	19.81	17	19.96	19.95	3	30,241	0.01%
2018/11/19	27	19.87	5	19.64	19.80	22	30,093	0.07%
2018/11/16	41	19.50	50	19.41	19.65	-9	30,298	-0.03%
2018/11/15	34	18.04	64	18.09	18.70	-30	28,350	-0.11%
2018/11/14	2	16.95	4	17.01	17.00	-2	26,927	-0.01%
2018/11/13	16	16.15	12	16.43	16.85	4	26,700	0.01%
2018/11/12	55	16.74	13	16.53	16.70	42	26,521	0.16%
2018/11/09	2	15.98	2	16.15	16.15	0	26,558	0.00%
2018/11/08	0	0.00	18	16.00	15.80	-18	26,801	-0.07%
2018/11/07	1	15.85	3	15.98	16.10	-2	27,035	-0.01%
2018/11/06	6	15.82	6	15.85	15.45	0	27,593	0.00%
2018/11/05	7	15.95	2	15.83	16.00	5	27,724	0.02%
2018/11/02	1	15.85	1	15.90	15.60	0	28,102	0.00%
2018/11/01	2	15.60	13	15.51	15.60	-11	27,894	-0.04%
2018/10/31	2	15.15	5	15.15	15.05	-3	27,747	-0.01%
2018/10/30	2	14.75	8	14.64	14.65	-6	27,564	-0.02%
2018/10/29	47	15.13	32	14.97	14.60	15	27,263	0.06%
2018/10/26	9	15.97	5	16.05	15.90	4	26,957	0.01%
2018/10/25	10	15.97	3	16.00	16.00	7	26,810	0.03%
2018/10/24	8	16.43	17	16.45	16.45	-9	26,656	-0.03%
2018/10/23	0	0.00	2	16.10	16.00	-2	26,467	-0.01%
2018/10/22	0	0.00	1	16.35	16.35	-1	26,571	0.00%
2018/10/19	3	16.10	0	0.00	16.20	3	26,532	0.01%
2018/10/18	0	0.00	7	16.39	16.60	-7	26,337	-0.03%
2018/10/17	2	16.18	1	16.15	16.05	1	26,163	0.00%
2018/10/16	39	16.36	11	16.27	15.85	28	25,958	0.11%
2018/10/15	24	16.15	12	16.18	16.30	12	25,623	0.05%
2018/10/12	9	16.18	5	16.21	16.45	4	25,490	0.02%
2018/10/11	63	15.87	11	15.82	15.80	52	25,153	0.21%
2018/10/09	38	18.01	39	18.44	17.55	-1	24,461	0.00%
2018/10/08	14	19.14	234	19.09	19.20	-220	23,636	-0.93%	大賣/鉅額交易
2018/10/05	11	19.11	3	18.93	18.65	8	23,400	0.03%
2018/10/04	1	19.10	3	19.15	19.15	-2	22,736	-0.01%
2018/10/03	3	19.67	1	19.90	19.50	2	22,549	0.01%
2018/10/02	14	19.56	8	19.70	19.55	6	22,337	0.03%
2018/10/01	6	20.09	7	20.06	20.15	-1	21,979	0.00%
2018/09/28	27	20.18	18	20.26	20.05	9	21,947	0.04%
2018/09/27	9	19.68	3	19.88	19.55	6	21,033	0.03%
2018/09/26	0	0.00	2	20.05	20.00	-2	20,762	-0.01%
2018/09/25	10	19.69	22.5	19.86	20.30	-12.5	20,528	-0.06%
2018/09/21	25	19.05	8	19.10	19.10	17	19,851	0.09%
2018/09/20	81	19.93	19.5	19.94	19.75	61.5	18,981	0.32%
2018/09/19	46	20.17	86	20.33	19.70	-40	18,655	-0.21%
2018/09/18	51	19.84	61	20.06	19.85	-10	18,040	-0.06%
2018/09/17	52	19.94	40	20.05	20.05	12	17,160	0.07%
2018/09/14	13	18.60	38	18.76	19.00	-25	14,851	-0.17%
2018/09/13	155	18.35	10	18.34	18.15	145	14,092	1.03%	大買/鉅額交易
2018/09/12	0	0.00	4	17.92	18.15	-4	13,716	-0.03%
2018/09/11	5	17.54	5	17.56	17.70	0	13,564	0.00%
2018/09/10	0	0.00	1	17.25	16.90	-1	13,926	-0.01%
2018/09/07	5	17.70	0	0.00	17.60	5	15,843	0.03%
2018/09/06	7	18.24	4	18.20	18.00	3	16,187	0.02%
2018/09/05	4	18.27	6	18.22	18.20	-2	16,433	-0.01%
2018/09/04	36	18.35	53	18.23	18.10	-17	16,252	-0.10%
2018/09/03	3	17.87	4	17.84	17.75	-1	15,655	-0.01%
2018/08/31	1	17.70	0	0.00	17.60	1	15,537	0.01%
2018/08/30	2	17.80	10	17.80	17.80	-8	15,546	-0.05%
2018/08/29	7	17.90	1	17.90	17.85	6	15,551	0.04%
2018/08/28	2	18.20	6	18.23	18.00	-4	15,641	-0.03%
2018/08/27	0	0.00	17	17.90	17.95	-17	15,741	-0.11%
2018/08/24	6	17.70	7	17.92	18.00	-1	15,638	-0.01%
2018/08/23	22	17.96	17	17.92	18.20	5	15,332	0.03%
2018/08/22	2	17.20	5	17.10	17.20	-3	14,617	-0.02%
2018/08/21	10	17.04	0	0.00	17.15	10	14,688	0.07%
2018/08/20	8	17.15	11	17.39	17.00	-3	14,688	-0.02%
2018/08/17	1	18.05	7	17.93	17.60	-6	14,521	-0.04%
2018/08/16	8	17.71	8	17.70	17.85	0	14,172	0.00%
2018/08/15	2	17.38	11	17.28	17.25	-9	13,676	-0.07%
2018/08/14	14	17.30	29	17.37	17.40	-15	13,305	-0.11%
2018/08/13	22	17.43	24	17.24	17.10	-2	13,070	-0.02%
2018/08/10	48	16.74	1	16.80	16.65	47	12,408	0.38%
2018/08/09	8	16.84	48	16.76	17.00	-40	12,170	-0.33%
2018/08/02	10	15.95	1	16.15	15.95	9	12,278	0.07%
2018/07/31	4	16.30	23	16.36	16.25	-19	12,376	-0.15%
2018/07/30	1	16.20	8	16.31	16.40	-7	12,401	-0.06%
2018/07/27	3	16.48	1	16.70	16.70	2	12,434	0.02%
2018/07/26	6	16.40	5	16.50	16.35	1	12,468	0.01%
2018/07/25	0	0.00	22	16.55	16.55	-22	12,586	-0.17%
2018/07/23	0	0.00	5	16.20	16.40	-5	12,732	-0.04%
2018/07/20	3	16.35	1	16.45	16.40	2	12,842	0.02%
2018/07/19	4	16.50	4	16.49	16.45	0	13,167	0.00%
2018/07/18	3	16.38	12	16.30	16.35	-9	13,360	-0.07%
2018/07/17	15	16.21	5	16.15	16.10	10	13,385	0.07%
2018/07/16	0	0.00	7	16.20	16.20	-7	13,548	-0.05%
2018/07/13	11	16.10	0	0.00	16.20	11	13,757	0.08%
2018/07/12	2	16.05	1	16.05	16.10	1	13,823	0.01%
2018/07/10	33	16.01	8	15.94	15.95	25	13,873	0.18%
2018/07/09	43	15.50	0	0.00	15.50	43	13,935	0.31%
2018/07/06	10	15.53	5	15.68	15.40	5	14,054	0.04%
2018/07/05	5	15.90	5	16.13	16.15	0	13,880	0.00%
2018/07/04	9	15.94	6	16.00	15.85	3	13,881	0.02%
2018/07/03	23	16.25	42	16.08	15.80	-19	13,830	-0.14%
2018/07/02	3	16.40	3	16.45	16.20	0	13,791	0.00%
2018/06/29	25	16.30	27	16.35	16.30	-2	13,797	-0.01%
2018/06/28	11	16.19	4	16.38	16.10	7	13,784	0.05%
2018/06/27	4	16.31	6	16.51	16.20	-2	13,772	-0.01%
2018/06/26	5	16.39	0	0.00	16.40	5	13,846	0.04%
2018/06/25	4	16.93	0	0.00	16.90	4	13,926	0.03%
2018/06/22	1	16.95	1	17.00	16.90	0	14,169	0.00%
2018/06/21	0	0.00	1	17.10	17.10	-1	14,225	-0.01%
2018/06/20	13	17.20	19	17.29	17.20	-6	14,345	-0.04%
2018/06/19	23	17.58	55	17.62	17.40	-32	14,405	-0.22%
2018/06/15	308	18.88	285	18.40	17.70	23	14,212	0.16%	大買/大賣/
2018/06/14	2	17.55	0	0.00	17.70	2	12,301	0.02%
2018/06/13	103	17.47	114	17.23	17.15	-11	12,135	-0.09%	大買/大賣/
2018/06/12	11	17.33	29	17.15	17.05	-18	11,916	-0.15%
2018/06/11	30	17.19	11	17.14	17.10	19	12,169	0.16%
2018/06/08	16	17.18	20	17.15	17.15	-4	12,277	-0.03%
2018/06/07	0	0.00	2	17.15	17.10	-2	12,593	-0.02%
2018/06/06	3	17.33	19	17.35	17.25	-16	12,775	-0.13%
2018/06/05	36	17.42	14	17.31	17.25	22	12,917	0.17%
2018/06/04	23	17.37	8	17.20	17.60	15	13,377	0.11%
2018/05/31	7	16.86	0	0.00	16.80	7	13,361	0.05%
2018/05/29	18	17.06	5	17.10	17.05	13	13,743	0.09%
2018/05/28	4	17.40	0	0.00	17.40	4	14,087	0.03%
2018/05/24	30	17.50	19	17.49	17.40	11	14,560	0.08%
2018/05/23	18	17.40	0	0.00	17.40	18	15,030	0.12%
2018/05/22	29	17.67	0	0.00	17.50	29	15,826	0.18%
2018/05/21	2	17.45	10	17.54	17.65	-8	16,406	-0.05%
2018/05/18	5	17.10	1	17.25	17.05	4	16,817	0.02%
2018/05/17	10	17.70	11	17.55	17.50	-1	17,382	-0.01%
2018/05/16	0	0.00	22	17.45	17.50	-22	17,687	-0.12%
2018/05/15	44	17.45	4	17.50	17.35	40	18,190	0.22%
2018/05/14	8	17.20	17	17.33	17.15	-9	19,184	-0.05%
2018/05/11	19	17.20	0	0.00	17.15	19	19,930	0.10%
2018/05/10	4	17.45	3	17.47	17.35	1	20,996	0.00%
2018/05/09	2	17.25	0	0.00	17.15	2	21,965	0.01%
2018/05/08	1	17.15	1	17.30	17.20	0	24,181	0.00%
2018/05/07	0	0.00	18	16.95	16.85	-18	25,602	-0.07%
2018/05/04	1	17.10	3	17.10	16.75	-2	27,077	-0.01%
2018/05/03	27	17.27	5	17.38	17.25	22	28,152	0.08%
2018/05/02	0	0.00	5	17.15	17.05	-5	29,687	-0.02%
2018/04/30	2	16.95	12	16.93	16.80	-10	29,843	-0.03%
2018/04/27	1	17.00	19	16.41	16.50	-18	30,038	-0.06%
2018/04/26	19	16.63	20	17.09	16.60	-1	30,253	0.00%
2018/04/25	12	16.43	1	16.50	16.80	11	30,650	0.04%
2018/04/24	22	16.98	20	17.11	16.90	2	30,719	0.01%
2018/04/23	3	18.10	1	18.15	17.95	2	31,375	0.01%
2018/04/20	29	18.32	3	18.28	18.25	26	31,439	0.08%
2018/04/19	1	18.50	2	18.18	18.20	-1	31,528	0.00%
2018/04/18	5	18.20	21	18.13	18.05	-16	31,638	-0.05%
2018/04/17	10	18.30	0	0.00	18.05	10	31,653	0.03%
2018/04/16	5	18.50	0	0.00	18.35	5	31,826	0.02%
2018/04/13	18	18.73	4	18.91	18.75	14	32,570	0.04%
2018/04/12	5	18.60	11	18.52	18.65	-6	32,799	-0.02%
2018/04/10	3	18.40	1	18.30	18.10	2	32,831	0.01%
2018/04/09	0	0.00	5	18.30	18.15	-5	32,971	-0.02%
2018/04/03	0	0.00	15	18.60	18.55	-15	33,070	-0.05%
2018/04/02	2	18.95	13	19.01	18.75	-11	33,166	-0.03%
2018/03/30	5	18.97	11	18.88	18.85	-6	33,583	-0.02%
2018/03/29	19	18.88	0	0.00	18.85	19	33,733	0.06%
2018/03/28	28	19.33	5	19.42	19.20	23	33,833	0.07%
2018/03/27	12	19.23	9	19.16	19.65	3	33,767	0.01%
2018/03/26	7	19.06	1	18.90	18.90	6	33,654	0.02%
2018/03/23	4	18.55	10	18.60	18.70	-6	33,972	-0.02%
2018/03/22	3	19.80	24	19.61	19.20	-21	34,072	-0.06%
2018/03/21	15	20.09	9	20.14	19.95	6	34,411	0.02%
2018/03/20	20	19.98	6	19.98	20.05	14	34,540	0.04%
2018/03/19	137	20.10	132	19.90	19.80	5	34,878	0.01%	大買/大賣/
2018/03/16	20	19.92	36	19.97	19.75	-16	35,823	-0.04%
2018/03/15	158	20.39	156	20.11	20.05	2	36,500	0.01%	大買/大賣/
2018/03/14	1	20.00	0	0.00	19.85	1	36,260	0.00%
2018/03/13	121	20.23	174	20.18	20.15	-53	36,428	-0.15%	大買/大賣/
2018/03/12	129	20.00	123	19.65	19.85	6	36,767	0.02%	大買/大賣/
2018/03/09	2	19.73	2	19.68	19.55	0	36,757	0.00%
2018/03/08	161	19.64	145	19.86	19.80	16	36,560	0.04%	大買/大賣/
2018/03/07	55	19.13	59	19.19	19.10	-4	35,992	-0.01%
2018/03/06	19	19.12	14	19.14	19.25	5	35,838	0.01%
2018/03/05	9	19.55	5	19.18	18.80	4	35,853	0.01%
2018/03/02	13	19.80	22	19.72	19.55	-9	35,579	-0.03%
2018/03/01	105	20.27	142	20.24	20.15	-37	35,353	-0.10%	大買/大賣/
2018/02/27	42	20.20	1	19.85	20.20	41	34,992	0.12%
2018/02/26	17	20.28	3	19.98	19.90	14	34,738	0.04%
2018/02/23	4	20.51	0	0.00	20.20	4	34,638	0.01%
2018/02/22	52	20.20	79	20.50	20.60	-27	34,304	-0.08%
2018/02/21	17	19.78	5	19.88	19.90	12	33,667	0.04%
2018/02/12	46	19.37	47	19.55	18.50	-1	33,096	0.00%
2018/02/09	57	18.82	11	17.95	19.00	46	32,711	0.14%
2018/02/08	8	18.84	5	19.04	18.70	3	32,221	0.01%
2018/02/07	6	19.78	2	19.65	19.35	4	31,995	0.01%
2018/02/06	15	19.10	8	19.53	19.05	7	31,452	0.02%
2018/02/05	15	20.72	11	20.80	21.00	4	30,419	0.01%
2018/02/02	9	21.12	8	21.23	20.90	1	29,702	0.00%
2018/02/01	10	21.37	36	21.22	21.10	-26	28,889	-0.09%
2018/01/31	15	20.66	69	20.58	21.20	-54	28,550	-0.19%
2018/01/30	15	20.12	128	19.92	19.60	-113	26,485	-0.43%	大賣/鉅額交易
2018/01/29	76	18.96	40	18.85	19.80	36	25,279	0.14%
2018/01/26	72	18.84	27	19.00	18.55	45	24,190	0.19%
2018/01/25	35	18.29	82	18.55	18.60	-47	23,074	-0.20%
2018/01/24	0	0.00	30	17.35	17.30	-30	21,455	-0.14%
2018/01/23	1	17.55	13	17.63	17.70	-12	21,151	-0.06%
2018/01/22	0	0.00	3	17.27	17.15	-3	20,782	-0.01%
2018/01/19	11	18.00	9	18.01	17.85	2	20,467	0.01%
2018/01/18	4	17.89	200	18.06	17.85	-196	19,948	-0.98%	大賣/鉅額交易
2018/01/17	55	18.04	114	17.99	17.90	-59	19,607	-0.30%	大賣/
2018/01/16	50	17.30	2	17.35	17.55	48	18,760	0.26%
2018/01/15	7	17.45	0	0.00	17.10	7	18,568	0.04%
2018/01/12	3	17.45	3	17.55	17.50	0	18,286	0.00%
2018/01/09	18	17.49	5	17.40	17.30	13	17,540	0.07%
2018/01/08	4	17.19	4.2	17.20	17.15	-0.2	16,729	0.00%
2018/01/05	1	17.10	13	16.98	16.90	-12	16,330	-0.07%
2018/01/04	2	16.65	0	0.00	16.65	2	16,125	0.01%
2018/01/03	102	16.95	4	16.83	16.60	98	16,023	0.61%	大買/
2018/01/02	193	16.53	14.5	16.75	16.80	178.5	15,821	1.13%	大買/鉅額交易

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－2024/04/15

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－2024/04/12

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－2024/04/11

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析