欣興 (3037)-亞東-板橋券商分點個股進出

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
176.0
漲跌
▼2.0
漲幅
-1.12%
成交量
8,305張
產業
上市電子零組件類股
2743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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	177.00	1	181.50	176.00	1	17,232	0.01%
2024/05/02	6	179.00	1	183.00	178.00	5	17,587	0.03%
2024/04/30	2	183.00	1	185.50	182.00	1	17,726	0.01%
2024/04/29	6	182.58	4	184.00	184.00	2	17,823	0.01%
2024/04/26	1	181.50	0	0.00	182.50	1	18,070	0.01%
2024/04/25	29.1	186.49	17	191.00	184.00	12.1	18,192	0.07%
2024/04/24	0.1	185.50	16.1	186.27	187.00	-16	17,703	-0.09%
2024/04/23	2	170.25	3	169.83	170.00	-1	17,511	-0.01%
2024/04/22	1.1	168.60	1	168.50	167.50	0.1	17,483	0.00%
2024/04/19	4.4	171.52	3	172.00	170.00	1.4	17,462	0.01%
2024/04/18	0	177.50	0	0.00	178.50	0	17,256	0.00%
2024/04/17	1.5	177.33	2	177.75	179.00	-0.5	17,275	0.00%
2024/04/16	5.1	178.43	1.1	177.55	177.00	4.1	17,189	0.02%
2024/04/15	7.2	184.50	8	183.06	182.50	-0.8	17,092	0.00%
2024/04/12	2	192.00	1.1	193.91	194.00	0.9	16,828	0.01%
2024/04/10	11.1	192.05	0	0.00	191.50	11.1	17,078	0.06%
2024/04/09	14	193.04	0	0.00	193.50	14	17,147	0.08%
2024/04/08	1	199.00	10	198.75	199.00	-9	17,073	-0.05%
2024/04/03	0	0.00	10	192.25	192.00	-10	16,814	-0.06%
2024/04/02	3	194.33	2	195.00	193.50	1	16,766	0.01%
2024/04/01	1	193.50	6.5	195.96	193.00	-5.5	16,727	-0.03%
2024/03/29	3	192.67	4.1	191.52	191.00	-1.1	16,622	-0.01%
2024/03/28	2	189.50	0	0.00	190.00	2	16,502	0.01%
2024/03/27	3.1	190.79	2	190.50	191.50	1.1	16,503	0.01%
2024/03/26	4.3	191.66	1	192.50	190.00	3.3	16,579	0.02%
2024/03/25	2	196.75	0	0.00	198.00	2	16,372	0.01%
2024/03/22	6.1	197.10	13.2	197.96	200.00	-7.1	16,352	-0.04%
2024/03/21	8	201.37	12.1	200.59	200.00	-4.1	16,283	-0.03%
2024/03/20	7.1	195.44	11.3	197.07	196.50	-4.3	16,104	-0.03%
2024/03/19	3	190.17	11.8	192.56	192.50	-8.8	15,743	-0.06%
2024/03/18	3.1	186.05	16.2	183.51	187.00	-13	15,167	-0.09%
2024/03/15	8.2	173.70	2	176.00	172.00	6.2	14,782	0.04%
2024/03/14	0	0.00	6	178.00	177.50	-6	14,960	-0.04%
2024/03/13	3	180.00	1	180.50	177.50	2	14,974	0.01%
2024/03/12	2	180.75	7	181.64	182.00	-5	14,884	-0.03%
2024/03/11	2	177.00	2	177.00	177.00	0	14,746	0.00%
2024/03/08	5.2	172.54	4	173.38	173.50	1.2	14,819	0.01%
2024/03/07	4.1	172.76	7	174.00	172.50	-3	14,725	-0.02%
2024/03/06	7.2	173.95	4	174.40	174.00	3.2	14,683	0.02%
2024/03/05	1.1	179.00	0	0.00	178.00	1.1	14,731	0.01%
2024/03/04	4	181.12	6	180.92	180.50	-2	14,948	-0.01%
2024/03/01	5.3	178.80	2.2	179.00	178.00	3.1	15,050	0.02%
2024/02/29	8.4	174.78	8	176.75	179.50	0.4	14,991	0.00%
2024/02/27	36.8	182.21	29	178.33	179.00	7.8	14,636	0.05%
2024/02/26	7	193.07	30.4	194.31	196.00	-23.4	13,782	-0.17%
2024/02/23	0	190.00	44.1	187.63	188.00	-44	13,574	-0.32%
2024/02/22	17	189.32	4	189.00	189.00	13	13,899	0.09%
2024/02/21	16	189.59	8.1	192.29	189.50	7.9	13,926	0.06%
2024/02/20	58	189.92	1.2	191.43	190.50	56.8	13,945	0.41%
2024/02/19	22	191.16	50.9	192.31	192.50	-28.9	13,727	-0.21%
2024/02/16	0	0.00	8	182.49	182.00	-8	13,206	-0.06%
2024/02/15	44.1	177.42	64.1	180.16	180.50	-20.1	13,208	-0.15%
2024/02/05	9	176.39	1	177.00	176.50	8	13,201	0.06%
2024/02/02	0	0.00	38	179.87	180.00	-38	13,273	-0.29%
2024/02/01	0	0.00	0.3	175.22	177.50	-0.3	13,239	0.00%
2024/01/31	11	176.09	3	176.83	176.00	8	13,263	0.06%
2024/01/30	9	177.67	12	180.04	178.00	-3	13,303	-0.02%
2024/01/29	0	0.00	52	176.75	178.00	-52	13,226	-0.39%
2024/01/26	14.1	172.33	1	173.99	171.50	13	13,187	0.10%
2024/01/25	2	175.25	28.2	174.82	175.50	-26.2	13,195	-0.20%
2024/01/24	16.1	170.68	3.7	169.50	169.50	12.4	12,861	0.10%
2024/01/23	15	172.37	11	174.18	174.50	4	12,765	0.03%
2024/01/22	3.2	173.50	16.3	173.01	175.00	-13.1	12,782	-0.10%
2024/01/19	1.1	166.55	12.1	165.10	169.50	-11	12,792	-0.09%
2024/01/18	2.1	158.95	2	159.50	157.00	0.1	12,858	0.00%
2024/01/17	1	158.50	0	0.00	158.50	1	12,936	0.01%
2024/01/16	1	159.00	1	160.50	162.00	0	13,170	0.00%
2024/01/15	1	160.53	0	0.00	159.50	1	13,188	0.01%
2024/01/12	1.1	159.06	20	158.95	159.00	-18.9	13,212	-0.14%
2024/01/11	0.2	161.00	0	0.00	160.50	0.2	13,277	0.00%
2024/01/10	1	160.51	15	161.00	162.50	-14	13,469	-0.10%
2024/01/09	7	162.50	15	163.67	162.50	-8	13,506	-0.06%
2024/01/05	2.2	161.09	30	162.50	160.00	-27.8	13,824	-0.20%
2024/01/04	16.2	166.28	0	0.00	164.50	16.2	13,724	0.12%
2024/01/03	5.4	169.42	1	169.50	170.00	4.4	13,823	0.03%
2024/01/02	2.1	174.24	10	176.60	173.00	-7.9	13,782	-0.06%
2023/12/29	0	0.00	0.1	176.00	176.00	-0.1	13,827	0.00%
2023/12/28	5	176.00	0.3	177.50	175.50	4.8	13,892	0.03%
2023/12/27	0	0.00	4	178.38	178.00	-4	13,959	-0.03%
2023/12/26	40	177.50	1	177.50	177.50	39	14,136	0.28%
2023/12/25	1.1	175.18	1	177.00	175.00	0.1	14,217	0.00%
2023/12/22	43	177.10	0	0.00	175.00	43	14,389	0.30%
2023/12/21	0	0.00	14	176.65	179.00	-14	14,380	-0.10%
2023/12/20	1	173.50	0	0.00	173.00	1	14,324	0.01%
2023/12/19	2.1	174.03	1	176.00	174.50	1.1	14,450	0.01%
2023/12/18	22.3	176.67	0	0.00	176.00	22.3	14,520	0.15%
2023/12/15	3	181.17	3.3	181.94	182.00	-0.3	14,636	0.00%
2023/12/14	0	0.00	16	180.06	180.50	-16	14,685	-0.11%
2023/12/13	1	176.50	0.3	176.50	177.00	0.7	14,720	0.00%
2023/12/12	4.1	178.37	3	178.03	176.00	1.1	15,164	0.01%
2023/12/11	0.1	178.00	3.2	179.68	178.00	-3.1	15,193	-0.02%
2023/12/08	0	0.00	4.2	174.10	174.50	-4.2	14,950	-0.03%
2023/12/07	1	171.50	4	169.50	168.50	-3	15,016	-0.02%
2023/12/06	1	172.00	0	0.00	170.00	1	15,083	0.01%
2023/12/05	5.1	172.11	0	0.00	171.50	5.1	15,110	0.03%
2023/12/04	0	0.00	1.2	176.08	177.00	-1.2	14,993	-0.01%
2023/12/01	21	176.07	0.3	176.81	176.00	20.7	14,991	0.14%
2023/11/30	2	174.25	11	176.86	177.00	-9	14,954	-0.06%
2023/11/29	3.2	174.38	37	174.00	175.00	-33.8	14,807	-0.23%
2023/11/28	0	0.00	13.5	170.37	170.00	-13.5	14,628	-0.09%
2023/11/27	11	164.50	3	165.19	164.50	8	14,593	0.05%
2023/11/24	35	166.57	1.2	167.28	167.00	33.8	14,773	0.23%
2023/11/23	9.2	167.81	4.2	168.60	168.00	4.9	15,109	0.03%
2023/11/22	4.3	169.32	25.2	170.99	171.00	-20.9	15,101	-0.14%
2023/11/21	2.3	166.73	34	168.22	168.50	-31.7	15,184	-0.21%
2023/11/20	7.1	160.86	2	162.50	160.00	5.1	15,423	0.03%
2023/11/17	3.2	156.95	30	158.37	159.00	-26.8	15,336	-0.17%
2023/11/16	1	153.50	0	0.00	155.00	1	15,363	0.01%
2023/11/15	4.1	156.37	5	155.00	154.50	-0.9	15,352	-0.01%
2023/11/14	10	153.50	2	153.00	153.00	8	15,321	0.05%
2023/11/13	3	155.00	4	156.00	156.00	-1	15,446	-0.01%
2023/11/10	0.2	151.50	4	151.00	151.00	-3.8	15,571	-0.02%
2023/11/09	10	152.00	0	0.00	154.50	10	15,603	0.06%
2023/11/07	7	153.50	0	0.00	153.50	7	15,824	0.04%
2023/11/06	5	157.90	3.5	157.14	158.00	1.5	16,019	0.01%
2023/11/03	1	155.00	14	154.29	155.50	-13	16,388	-0.08%
2023/11/02	3	149.50	5	150.40	151.00	-2	16,370	-0.01%
2023/11/01	9.4	144.26	4	143.88	144.50	5.4	16,377	0.03%
2023/10/31	3	145.67	2.5	145.06	143.00	0.5	16,639	0.00%
2023/10/30	0	147.00	2	146.00	145.50	-2	17,143	-0.01%
2023/10/27	6.2	149.14	10	151.00	147.00	-3.8	17,194	-0.02%
2023/10/26	23.2	150.35	0	0.00	149.00	23.2	17,353	0.13%
2023/10/25	17	159.62	2	159.00	157.00	15	17,380	0.09%
2023/10/24	4.3	153.28	13	155.35	157.00	-8.7	17,972	-0.05%
2023/10/23	10	160.00	10	162.00	158.50	0	18,580	0.00%
2023/10/20	1	156.00	0	0.00	161.00	1	19,659	0.01%
2023/10/19	1.8	158.40	0	0.00	160.00	1.8	20,246	0.01%
2023/10/18	11.2	163.33	0	0.00	160.00	11.2	20,714	0.05%
2023/10/17	3.3	167.57	2	168.75	166.50	1.3	21,177	0.01%
2023/10/16	6	164.08	0	165.50	164.50	6	22,565	0.03%
2023/10/13	9.1	169.06	24	170.50	169.00	-15	23,739	-0.06%
2023/10/12	19	171.87	1	171.50	171.50	18	24,128	0.07%
2023/10/11	13.1	172.17	10	175.95	171.50	3.1	24,906	0.01%
2023/10/06	3.1	173.11	0	0.00	172.50	3.1	25,550	0.01%
2023/10/05	9.1	173.50	1	172.50	172.50	8.1	25,793	0.03%
2023/10/04	7.2	173.71	0.2	172.50	174.00	7	25,809	0.03%
2023/10/02	0.2	178.50	17	178.94	178.50	-16.8	26,042	-0.06%
2023/09/28	1.1	174.07	4	175.88	173.50	-3	26,337	-0.01%
2023/09/27	7	173.43	7	173.64	173.50	0	26,484	0.00%
2023/09/26	3	178.49	0	0.00	176.00	3	26,457	0.01%
2023/09/25	4	178.00	2	179.00	178.50	2	26,596	0.01%
2023/09/22	6.2	177.28	2	178.50	181.00	4.2	26,579	0.02%
2023/09/21	15.5	180.96	1	180.50	180.50	14.5	26,499	0.05%
2023/09/20	10	186.20	19	186.97	183.50	-9	26,558	-0.03%
2023/09/19	203	184.00	4	189.38	188.50	199	26,571	0.75%	大買/鉅額交易
2023/09/18	9.2	186.00	1	184.50	184.50	8.2	26,467	0.03%
2023/09/15	31	189.95	11.3	190.03	190.50	19.8	26,386	0.07%
2023/09/14	0	0.00	8.1	185.51	186.00	-8.1	26,171	-0.03%
2023/09/13	4.1	182.62	0	0.00	181.50	4.1	26,200	0.02%
2023/09/12	12	185.00	7	183.64	185.00	5	26,428	0.02%
2023/09/11	11	181.55	5.1	181.98	179.50	5.9	26,684	0.02%
2023/09/08	0.2	181.00	1.1	182.95	181.00	-0.9	26,828	0.00%
2023/09/07	5.4	185.13	0.4	185.68	184.50	5	27,295	0.02%
2023/09/06	1.2	185.17	0.1	186.00	187.00	1.1	27,500	0.00%
2023/09/05	3	185.17	12	185.54	186.50	-9	27,786	-0.03%
2023/09/04	1	184.00	8.1	184.12	185.00	-7.1	28,511	-0.02%
2023/09/01	7.3	182.73	3.1	183.84	182.00	4.2	28,870	0.01%
2023/08/31	37.1	183.79	2	185.50	185.50	35.1	29,026	0.12%
2023/08/30	14.1	184.86	10	186.10	184.00	4.1	29,139	0.01%
2023/08/29	6.2	182.23	12	182.58	184.00	-5.8	29,237	-0.02%
2023/08/28	4.1	176.71	1	176.00	176.00	3.1	29,112	0.01%
2023/08/25	24.3	181.95	0	0.00	179.50	24.3	29,448	0.08%
2023/08/24	8	187.06	29.9	185.96	189.00	-21.9	29,388	-0.07%
2023/08/23	7	176.21	18.1	176.58	177.00	-11.1	29,334	-0.04%
2023/08/22	1.1	174.40	2	175.91	176.00	-1	30,062	0.00%
2023/08/21	0.1	173.50	0.2	174.00	172.50	-0.1	31,063	0.00%
2023/08/18	6.1	177.18	2	180.50	174.50	4.1	31,230	0.01%
2023/08/17	3	177.84	3	179.67	180.50	0	31,514	0.00%
2023/08/16	8	178.00	4	178.63	178.00	4	31,889	0.01%
2023/08/15	2.5	175.76	3	175.84	175.50	-0.5	31,957	0.00%
2023/08/14	7.4	169.39	8	168.88	170.50	-0.6	32,426	0.00%
2023/08/11	12.2	176.39	0	0.00	174.50	12.2	32,885	0.04%
2023/08/10	8.6	179.71	3	180.00	177.00	5.6	33,081	0.02%
2023/08/09	3	184.83	8.4	186.50	184.00	-5.4	33,007	-0.02%
2023/08/08	4	178.50	6.1	179.34	178.50	-2.1	32,919	-0.01%
2023/08/07	0	183.00	2.1	179.83	182.00	-2.1	33,012	-0.01%
2023/08/04	7.6	176.45	1	177.00	177.50	6.6	33,076	0.02%
2023/08/02	33.4	183.64	2.1	188.33	180.00	31.3	33,196	0.09%
2023/08/01	5.4	185.18	23.1	186.26	186.00	-17.7	33,560	-0.05%
2023/07/31	31	188.53	3	189.33	184.50	28	33,969	0.08%
2023/07/28	11.2	189.46	19.1	190.96	191.00	-8	33,919	-0.02%
2023/07/27	63.3	192.63	42.1	195.33	190.50	21.2	33,959	0.06%
2023/07/26	41.8	199.49	49	201.55	197.50	-7.2	33,805	-0.02%
2023/07/25	120.7	202.58	28.2	203.47	195.50	92.5	33,790	0.27%	大買/
2023/07/24	131	198.08	144.2	198.75	199.50	-13.2	32,927	-0.04%	大買/大賣/
2023/07/21	19.2	191.02	5.8	189.89	190.50	13.5	32,768	0.04%
2023/07/20	24.1	200.33	26.1	198.54	196.50	-2	32,526	-0.01%
2023/07/19	34	204.73	13.3	202.16	203.00	20.8	32,017	0.06%
2023/07/18	40.3	192.54	101.6	193.91	200.00	-61.3	30,787	-0.20%	大賣/
2023/07/17	27.2	185.01	11.2	185.11	182.00	16	29,625	0.05%
2023/07/14	52	185.48	78.4	186.35	187.00	-26.4	29,371	-0.09%
2023/07/13	49.4	172.84	46.4	172.85	175.50	3	28,676	0.01%
2023/07/12	26.1	169.81	26.3	170.60	171.00	-0.3	27,913	0.00%
2023/07/11	9.5	169.87	5.8	169.56	169.00	3.7	27,712	0.01%
2023/07/10	10.4	167.91	7.3	167.85	167.00	3.2	27,827	0.01%
2023/07/07	23.1	168.52	21.1	169.91	170.00	2	27,843	0.01%
2023/07/06	31.5	171.70	11	170.64	169.00	20.5	27,676	0.07%
2023/07/05	16	178.16	4.5	181.55	178.00	11.5	27,240	0.04%
2023/07/04	6	178.58	5	179.20	180.00	1	27,075	0.00%
2023/07/03	2	175.75	6	178.17	179.50	-4	27,204	-0.01%
2023/06/30	5.1	173.02	4.1	174.01	176.00	1	27,500	0.00%
2023/06/29	2.2	175.41	2.3	174.35	174.00	-0.1	28,041	0.00%
2023/06/28	9.2	175.10	4	176.50	173.00	5.2	28,063	0.02%
2023/06/27	11.1	176.41	5	177.90	177.00	6.1	28,482	0.02%
2023/06/26	13.4	181.15	4	183.12	180.00	9.4	28,569	0.03%
2023/06/21	4	187.13	2	187.50	187.00	2	29,175	0.01%
2023/06/20	1	185.00	8.5	187.55	188.50	-7.5	29,637	-0.03%
2023/06/19	6.1	187.41	3.1	188.16	185.50	2.9	29,823	0.01%
2023/06/16	4.3	187.06	19.1	188.36	189.50	-14.8	30,056	-0.05%
2023/06/15	3.1	181.71	32.2	184.49	186.50	-29.1	29,855	-0.10%
2023/06/14	18	180.28	8.1	180.24	180.50	9.9	29,629	0.03%
2023/06/13	1.1	178.85	28.1	179.54	180.00	-26.9	29,512	-0.09%
2023/06/12	1	171.50	8.3	172.32	172.50	-7.3	29,054	-0.03%
2023/06/09	17.1	168.29	19.3	168.12	171.50	-2.2	28,957	-0.01%
2023/06/08	45.7	168.66	25.2	167.94	167.00	20.5	28,788	0.07%
2023/06/07	13.3	174.82	7.1	175.88	176.00	6.2	28,229	0.02%
2023/06/06	21	178.95	1.1	178.96	177.00	19.9	28,025	0.07%
2023/06/05	7.1	180.92	12.1	181.55	181.00	-5	28,021	-0.02%
2023/06/02	17.2	182.62	6.1	182.33	182.00	11.1	27,967	0.04%
2023/06/01	2.2	179.60	5.1	180.98	181.00	-3	27,935	-0.01%
2023/05/31	25.1	179.57	6.3	181.14	180.50	18.9	28,316	0.07%
2023/05/30	22.1	179.71	4.1	180.00	180.00	17.9	28,128	0.06%
2023/05/29	17.3	181.54	10.1	183.19	182.50	7.2	28,229	0.03%
2023/05/26	14.4	187.14	21.2	187.80	185.50	-6.8	28,279	-0.02%
2023/05/25	16.1	178.25	39.7	177.52	180.50	-23.6	27,771	-0.08%
2023/05/24	5.1	165.12	2	167.00	167.50	3.1	26,934	0.01%
2023/05/23	1.1	163.67	12.7	165.44	167.00	-11.6	26,869	-0.04%
2023/05/22	12.1	162.15	2.4	163.69	161.00	9.6	26,560	0.04%
2023/05/19	2.2	167.18	17.2	168.17	170.00	-15	26,206	-0.06%
2023/05/18	21.1	168.69	9	169.22	167.50	12.1	26,351	0.05%
2023/05/17	3	164.50	17.1	164.37	165.00	-14.1	26,099	-0.05%
2023/05/16	2.1	160.05	7.2	160.56	161.00	-5.1	25,638	-0.02%
2023/05/15	1.2	158.23	1	159.00	156.00	0.2	25,354	0.00%
2023/05/12	3.1	155.17	2	157.00	160.00	1.1	25,345	0.00%
2023/05/11	3	159.17	11	157.82	156.00	-8	25,166	-0.03%
2023/05/10	7	158.00	10.2	156.97	158.00	-3.2	25,089	-0.01%
2023/05/09	5	160.30	8	160.06	160.50	-3	25,096	-0.01%
2023/05/08	12	159.17	25.2	159.66	161.00	-13.2	25,088	-0.05%
2023/05/05	2.3	151.88	20.2	151.47	152.50	-18	24,541	-0.07%
2023/05/04	4	147.01	25.1	147.59	148.50	-21.1	24,440	-0.09%
2023/05/03	12	143.38	6	146.16	147.00	6	24,546	0.02%
2023/05/02	15	144.67	61.1	145.25	143.50	-46.1	24,416	-0.19%
2023/04/28	5.1	144.30	60	143.26	145.00	-54.9	24,457	-0.22%
2023/04/27	20.2	136.90	2	137.50	136.50	18.2	23,763	0.08%
2023/04/26	9.1	137.08	28	138.45	139.00	-18.9	23,835	-0.08%
2023/04/25	14	136.82	3	139.83	135.00	11	23,701	0.05%
2023/04/24	0	0.00	7	138.86	139.50	-7	23,545	-0.03%
2023/04/21	11	136.59	16.2	138.06	136.50	-5.2	23,472	-0.02%
2023/04/20	4.2	135.49	14.2	135.68	135.50	-10	23,368	-0.04%
2023/04/19	18.4	133.60	7	133.50	132.50	11.4	23,543	0.05%
2023/04/18	11.1	137.36	4	136.75	136.50	7.1	23,617	0.03%
2023/04/17	5.1	139.06	9	139.61	139.00	-3.9	23,761	-0.02%
2023/04/14	8	139.00	6	139.58	139.00	2	23,949	0.01%
2023/04/13	14.5	139.53	6	140.00	139.50	8.5	23,954	0.04%
2023/04/12	10.1	141.90	6	141.83	142.00	4.1	23,932	0.02%
2023/04/11	7.4	144.36	2	145.50	143.00	5.4	23,978	0.02%
2023/04/10	6	143.92	8	144.75	144.50	-2	24,062	-0.01%
2023/04/07	10.2	144.75	6	145.50	144.50	4.2	24,146	0.02%
2023/04/06	20.1	144.18	7	144.43	144.00	13.1	24,192	0.05%
2023/03/31	27.3	148.60	11.1	148.81	147.50	16.2	24,432	0.07%
2023/03/30	23.1	146.85	39.9	146.68	147.50	-16.8	24,442	-0.07%
2023/03/29	4	140.25	11.6	140.68	140.50	-7.6	24,829	-0.03%
2023/03/28	25.3	140.67	13.1	140.08	138.50	12.2	25,628	0.05%
2023/03/27	19	145.92	16.7	146.18	145.50	2.3	25,225	0.01%
2023/03/24	33	148.59	34.7	149.32	148.00	-1.7	25,244	-0.01%
2023/03/23	12.2	142.44	13.1	143.56	146.00	-0.8	24,511	0.00%
2023/03/22	43	142.49	31.7	140.85	140.00	11.4	24,185	0.05%
2023/03/21	7	138.71	23	137.41	138.50	-16	24,170	-0.07%
2023/03/20	3	134.02	24	135.46	135.50	-21	23,881	-0.09%
2023/03/17	3	133.17	5.2	132.12	134.00	-2.1	24,105	-0.01%
2023/03/16	8.1	129.94	9	131.17	129.50	-0.9	24,434	0.00%
2023/03/15	4.4	131.65	7.2	132.51	131.00	-2.8	25,342	-0.01%
2023/03/14	14.1	131.00	7.1	132.00	130.50	7	25,725	0.03%
2023/03/13	28.2	132.26	22	132.80	133.50	6.2	26,381	0.02%
2023/03/10	28.7	133.39	9	133.56	131.50	19.7	26,488	0.07%
2023/03/09	7.3	136.32	8	137.25	136.00	-0.8	27,683	0.00%
2023/03/08	6	136.83	8	136.94	137.00	-2	27,666	-0.01%
2023/03/07	28	136.11	2.3	136.28	136.50	25.7	27,869	0.09%
2023/03/06	4.3	138.23	23.6	138.57	138.50	-19.3	27,852	-0.07%
2023/03/03	29.7	136.19	35.4	137.47	136.50	-5.7	28,013	-0.02%
2023/03/02	14.1	131.04	30.1	133.22	134.00	-16	27,673	-0.06%
2023/03/01	11.1	127.81	12	128.50	131.50	-0.9	27,695	0.00%
2023/02/24	52.2	129.12	40	128.78	128.00	12.2	27,536	0.04%
2023/02/23	16	133.53	12.2	134.30	134.00	3.8	27,064	0.01%
2023/02/22	25.4	134.42	4	134.88	133.50	21.4	27,349	0.08%
2023/02/21	33	137.26	7	137.29	137.50	26	27,513	0.09%
2023/02/20	8	137.06	5.4	137.49	136.50	2.7	27,910	0.01%
2023/02/17	8.1	136.25	4	136.38	136.00	4.1	28,466	0.01%
2023/02/16	13.7	138.57	8	138.19	138.50	5.7	29,275	0.02%
2023/02/15	10	135.65	23.4	134.61	137.50	-13.4	30,468	-0.04%
2023/02/14	10.3	132.10	12	131.50	131.50	-1.7	30,890	-0.01%
2023/02/13	5.1	128.51	4	129.50	128.50	1.1	32,245	0.00%
2023/02/10	14	130.39	3	129.33	129.00	11	33,137	0.03%
2023/02/09	2.2	131.31	5.6	132.44	132.50	-3.5	33,431	-0.01%
2023/02/08	6.3	131.01	13	131.35	131.50	-6.7	33,774	-0.02%
2023/02/07	19.4	129.73	7	130.07	130.00	12.4	33,943	0.04%
2023/02/06	29.6	130.28	21	130.76	129.00	8.6	34,204	0.03%
2023/02/03	18.2	139.32	12	139.88	137.00	6.2	34,062	0.02%
2023/02/02	19.1	142.57	24.3	143.06	143.50	-5.2	34,277	-0.02%
2023/02/01	32	141.03	9.1	140.72	141.50	22.9	34,457	0.07%
2023/01/31	5	135.70	11.1	136.23	136.50	-6.1	34,564	-0.02%
2023/01/30	9.3	131.89	20.1	133.78	136.00	-10.8	35,279	-0.03%
2023/01/17	5.1	127.09	2	127.25	127.00	3.1	35,331	0.01%
2023/01/16	1	127.00	7.1	128.50	128.00	-6.1	36,209	-0.02%
2023/01/13	9	126.61	13	127.88	126.00	-4	36,404	-0.01%
2023/01/12	9	126.89	8.3	126.04	125.00	0.7	36,934	0.00%
2023/01/11	5	127.50	8.1	127.81	128.00	-3.1	37,413	-0.01%
2023/01/10	9.1	125.84	3	126.00	126.50	6.1	37,953	0.02%
2023/01/09	16	126.59	26.2	125.68	127.50	-10.2	38,592	-0.03%
2023/01/06	23.3	122.90	29	122.03	123.00	-5.7	38,463	-0.01%
2023/01/05	18.1	119.08	21	120.90	119.00	-3	38,437	-0.01%
2023/01/04	14.2	118.72	2	120.00	120.00	12.2	38,524	0.03%
2023/01/03	10	121.40	5	121.50	122.00	5	38,642	0.01%
2022/12/30	7.1	121.57	4	121.75	120.00	3.1	38,893	0.01%
2022/12/29	1.2	120.91	10	120.90	121.50	-8.9	38,945	-0.02%
2022/12/28	4.1	120.49	2	121.50	120.00	2.1	39,277	0.01%
2022/12/27	6	123.08	5	123.60	122.50	1	39,633	0.00%
2022/12/26	7.1	122.86	0	0.00	123.00	7.1	39,842	0.02%
2022/12/23	11.2	123.22	11	122.55	125.00	0.2	40,196	0.00%
2022/12/22	22	121.96	12	122.08	122.00	10	40,091	0.02%
2022/12/21	13.7	121.74	11	121.55	120.50	2.7	40,102	0.01%
2022/12/20	21.2	129.35	8.2	130.78	126.50	13	39,454	0.03%
2022/12/19	1	141.00	1	142.00	140.50	0	38,921	0.00%
2022/12/16	4.2	143.88	5	143.10	142.00	-0.8	38,881	0.00%
2022/12/15	2.1	147.05	2	148.50	149.00	0.1	38,834	0.00%
2022/12/14	5.1	146.69	4	147.63	147.50	1.1	38,939	0.00%
2022/12/13	9.1	147.67	9.1	148.18	146.00	0	39,001	0.00%
2022/12/12	3	149.67	0	0.00	150.00	3	38,827	0.01%
2022/12/09	8.1	149.49	9	149.39	149.50	-1	39,005	0.00%
2022/12/08	12.3	149.42	11	148.86	149.50	1.3	38,854	0.00%
2022/12/07	30	154.63	19	152.11	150.00	11	38,833	0.03%
2022/12/06	27	165.26	12	165.50	163.00	15	38,234	0.04%
2022/12/05	37	165.35	39.3	165.86	166.00	-2.3	38,054	-0.01%
2022/12/02	8	160.25	5.3	160.47	160.50	2.7	37,559	0.01%
2022/12/01	54.2	162.64	59.6	161.70	159.50	-5.4	37,807	-0.01%
2022/11/30	4	154.25	19	154.08	155.50	-15	36,551	-0.04%
2022/11/29	16.4	152.04	2.3	151.35	151.00	14.1	36,655	0.04%
2022/11/28	6.3	154.65	18	155.64	155.50	-11.8	36,801	-0.03%
2022/11/25	22	157.77	21.1	158.81	156.50	0.9	37,569	0.00%
2022/11/24	4	154.50	20	155.40	157.50	-16	37,308	-0.04%
2022/11/23	19.1	154.92	10	155.60	153.50	9.1	37,153	0.02%
2022/11/22	12	156.58	8	157.19	156.00	4	37,179	0.01%
2022/11/21	9.1	156.72	13	156.77	157.00	-4	37,057	-0.01%
2022/11/18	10.3	156.66	6	155.83	154.00	4.3	36,990	0.01%
2022/11/17	22.1	159.66	10	159.95	158.50	12.1	36,745	0.03%
2022/11/16	17	160.09	16	160.09	161.50	1	36,811	0.00%
2022/11/15	14	158.75	18	158.81	161.00	-4	36,767	-0.01%
2022/11/14	23	160.83	23.9	159.94	158.50	-0.9	36,487	0.00%
2022/11/11	14	159.57	22.3	160.09	158.00	-8.3	35,903	-0.02%
2022/11/10	27	144.96	14.3	145.32	147.00	12.8	34,562	0.04%
2022/11/09	25.1	141.92	34.4	141.81	145.00	-9.3	34,019	-0.03%
2022/11/08	38.1	134.21	35.6	133.27	133.00	2.5	33,249	0.01%
2022/11/07	14	127.46	18	128.64	128.00	-4	32,763	-0.01%
2022/11/04	15	126.13	17.1	127.39	129.00	-2.1	32,663	-0.01%
2022/11/03	8	126.63	26	127.42	127.50	-18	32,429	-0.06%
2022/11/02	15	127.33	13.2	126.48	127.50	1.8	32,426	0.01%
2022/11/01	13	124.54	11	125.09	125.00	2	32,127	0.01%
2022/10/31	35.1	124.76	17.1	125.03	124.50	18	32,406	0.06%
2022/10/28	18.2	122.11	47	122.57	122.50	-28.8	32,386	-0.09%
2022/10/27	40.1	120.44	24	121.33	120.50	16.1	32,343	0.05%
2022/10/26	19.1	119.47	15	120.53	118.50	4	32,566	0.01%
2022/10/25	26	121.88	12.5	122.22	121.50	13.5	32,418	0.04%
2022/10/24	20.4	123.18	45.3	124.09	122.00	-24.8	32,909	-0.08%
2022/10/21	13	117.19	27.1	118.24	116.50	-14.1	33,140	-0.04%
2022/10/20	34.3	116.61	14	117.00	116.50	20.3	33,587	0.06%
2022/10/19	19.9	123.63	25	123.60	122.50	-5.1	33,184	-0.02%
2022/10/18	32.1	121.69	23.2	121.96	121.00	9	32,816	0.03%
2022/10/17	37	114.58	30	116.85	119.50	7	32,568	0.02%
2022/10/14	1.1	116.36	30.1	115.27	118.00	-29	32,329	-0.09%
2022/10/13	22	110.86	17	109.62	107.50	5	32,698	0.02%
2022/10/12	41.1	113.11	16	112.53	113.00	25.1	32,790	0.08%
2022/10/11	15.2	113.31	9	115.28	112.00	6.2	32,949	0.02%
2022/10/07	11	120.23	15	121.37	120.00	-4	33,045	-0.01%
2022/10/06	11	122.95	12	123.08	123.50	-1	33,041	0.00%
2022/10/05	22.1	123.01	18	124.11	121.50	4.1	33,122	0.01%
2022/10/04	9	120.33	50	120.63	122.50	-41	32,909	-0.12%
2022/10/03	18.1	116.37	21	116.90	117.50	-3	32,733	-0.01%
2022/09/30	38	113.12	11	112.64	117.50	27	33,043	0.08%
2022/09/29	9.1	115.55	17	114.62	113.00	-7.9	33,152	-0.02%
2022/09/28	16.1	118.25	37	116.20	115.00	-21	33,183	-0.06%
2022/09/27	8	121.50	15.3	120.80	123.50	-7.3	33,283	-0.02%
2022/09/26	14.2	119.27	17	120.00	118.00	-2.8	33,442	-0.01%
2022/09/23	7.1	123.73	4	124.50	123.00	3.1	33,728	0.01%
2022/09/22	6.1	123.84	9	123.83	124.00	-2.9	33,827	-0.01%
2022/09/21	10.1	127.40	5.3	128.43	127.50	4.8	33,785	0.01%
2022/09/20	46.4	129.92	8	130.25	129.00	38.4	34,024	0.11%
2022/09/19	37.1	131.39	43	132.67	131.50	-5.9	34,086	-0.02%
2022/09/16	7.1	131.60	3	132.50	130.00	4.1	34,195	0.01%
2022/09/15	24.1	134.06	16	134.84	133.00	8.1	34,302	0.02%
2022/09/14	18.3	134.13	13	135.00	135.50	5.3	34,700	0.02%
2022/09/13	20.3	140.76	41	140.63	139.00	-20.7	34,961	-0.06%
2022/09/12	12	143.38	13.1	144.23	142.50	-1.1	35,100	0.00%
2022/09/08	15	138.67	15	139.43	139.50	0	36,276	0.00%
2022/09/07	20.1	136.20	16.1	137.01	139.00	4	37,968	0.01%
2022/09/06	5	140.60	8	139.25	139.00	-3	38,164	-0.01%
2022/09/05	4.1	139.30	4.1	141.51	138.00	0	38,203	0.00%
2022/09/02	17.4	139.03	20.1	138.72	138.50	-2.7	38,114	-0.01%
2022/09/01	28.9	142.80	22.1	140.35	138.00	6.7	37,632	0.02%
2022/08/31	3.2	150.54	4	151.63	151.50	-0.8	36,962	0.00%
2022/08/30	1	152.51	0	0.00	153.00	1	37,023	0.00%
2022/08/29	17.3	149.82	3	148.50	151.50	14.3	37,115	0.04%
2022/08/26	3	157.50	15	157.67	156.50	-12	36,956	-0.03%
2022/08/25	27.1	155.92	7.1	155.79	154.50	20.1	37,138	0.05%
2022/08/24	7.1	152.81	11	154.55	154.50	-3.9	37,485	-0.01%
2022/08/23	20	156.45	3	157.00	154.50	17	37,409	0.05%
2022/08/22	22.5	165.46	19.5	164.06	163.50	2.9	37,361	0.01%
2022/08/19	10	161.75	14.4	162.74	163.50	-4.4	37,206	-0.01%
2022/08/18	12	156.08	21	157.24	160.00	-9	37,362	-0.02%
2022/08/17	7.6	160.04	3.1	160.58	159.00	4.5	37,299	0.01%
2022/08/16	13.1	163.19	6.7	162.00	162.50	6.4	37,334	0.02%
2022/08/15	2	163.00	15.2	163.56	163.50	-13.2	37,170	-0.04%
2022/08/12	9.1	157.11	12	157.75	158.00	-2.9	36,528	-0.01%
2022/08/11	4	153.63	3.1	154.00	152.50	0.9	36,305	0.00%
2022/08/10	2	153.75	3	153.17	150.00	-1	36,250	0.00%
2022/08/09	6	154.00	6.1	153.94	154.00	-0.1	36,220	0.00%
2022/08/08	4.1	152.22	7	151.50	153.00	-3	36,151	-0.01%
2022/08/05	11	151.27	10	151.20	150.50	1	36,140	0.00%
2022/08/04	5	145.00	3	146.18	146.00	2	35,785	0.01%
2022/08/03	10.1	147.90	5	147.20	147.50	5.1	35,343	0.01%
2022/08/02	20.5	149.16	13.1	149.68	148.00	7.4	35,063	0.02%
2022/08/01	9.5	155.29	6	154.92	155.00	3.4	34,607	0.01%
2022/07/29	29.2	159.34	58.1	158.59	158.50	-28.9	34,030	-0.08%
2022/07/28	42.8	168.34	46.1	167.55	162.00	-3.3	33,366	-0.01%
2022/07/27	14.1	175.79	11.4	175.97	179.50	2.7	32,397	0.01%
2022/07/26	24.1	171.36	43	171.86	170.00	-18.9	31,648	-0.06%
2022/07/25	6	174.17	9	175.67	176.00	-3	31,695	-0.01%
2022/07/22	13	178.27	20	177.05	177.00	-7	32,085	-0.02%
2022/07/21	38	175.39	14.1	176.04	177.50	23.9	32,633	0.07%
2022/07/20	11	168.55	17.1	169.53	170.50	-6.1	32,356	-0.02%
2022/07/19	30	164.98	17	165.12	164.00	13	31,985	0.04%
2022/07/18	42.2	162.20	26.1	163.22	163.50	16.1	31,886	0.05%
2022/07/15	40	154.70	18	155.53	156.50	22	31,603	0.07%
2022/07/14	0	154.00	5	150.70	153.50	-5	31,402	-0.02%
2022/07/13	9	156.06	7	157.29	149.50	2	31,220	0.01%
2022/07/12	6	150.75	4	151.38	148.50	2	31,142	0.01%
2022/07/11	5	155.10	8	155.94	153.00	-3	31,094	-0.01%
2022/07/08	15	158.47	5	159.70	157.50	10	30,828	0.03%
2022/07/07	20.2	152.55	16	152.72	156.50	4.2	30,399	0.01%
2022/07/06	26	153.38	4	154.75	147.50	22	30,012	0.07%
2022/07/05	14	153.14	20	153.33	153.50	-6	29,996	-0.02%
2022/07/04	12	150.54	11.1	151.55	149.00	0.9	29,582	0.00%
2022/07/01	17	151.18	19	149.87	146.00	-2	29,430	-0.01%
2022/06/30	4	159.13	3	158.83	158.50	1	29,122	0.00%
2022/06/29	2.1	160.95	6	162.17	162.50	-3.9	29,127	-0.01%
2022/06/28	10	160.65	9	160.11	161.00	1	29,070	0.00%
2022/06/27	9	168.50	12.1	168.42	167.50	-3.1	29,029	-0.01%
2022/06/24	6	161.51	8	162.19	160.50	-2	28,920	-0.01%
2022/06/23	13.1	159.92	13	157.31	159.00	0.1	28,778	0.00%
2022/06/22	13.1	161.42	14	159.32	158.00	-0.9	28,839	0.00%
2022/06/21	11.1	165.80	11	165.55	169.50	0.1	28,464	0.00%
2022/06/20	6.1	161.33	6	159.17	157.50	0	28,086	0.00%
2022/06/17	14.3	162.75	10	164.35	166.00	4.3	27,775	0.02%
2022/06/16	42.6	175.58	40	172.16	165.50	2.5	26,598	0.01%
2022/06/15	34.3	191.74	31.1	186.01	183.00	3.2	24,896	0.01%
2022/06/14	9.1	199.05	13	200.42	201.50	-4	24,619	-0.02%
2022/06/13	12.1	200.13	3	201.17	200.00	9.1	24,809	0.04%
2022/06/10	2.2	203.79	6	204.25	206.50	-3.9	25,100	-0.02%
2022/06/09	20.2	207.26	14.2	207.46	206.50	6	25,540	0.02%
2022/06/08	10	203.10	11	204.00	204.50	-1	25,585	0.00%
2022/06/07	10.1	200.77	4	202.38	200.00	6.1	25,898	0.02%
2022/06/06	7	204.00	4.1	205.49	203.50	3	26,165	0.01%
2022/06/02	9.2	203.56	4	203.50	203.50	5.2	26,590	0.02%
2022/06/01	19.3	207.45	7	207.29	205.50	12.3	26,890	0.05%
2022/05/31	13	215.77	7.1	215.21	215.50	5.9	26,755	0.02%
2022/05/30	3.3	212.62	15.7	210.37	213.00	-12.5	26,804	-0.05%
2022/05/27	10.2	203.65	12	203.33	201.50	-1.8	26,707	-0.01%
2022/05/26	17	205.85	7	204.64	201.50	10	27,153	0.04%
2022/05/25	10.5	205.14	17	208.15	213.00	-6.5	27,629	-0.02%
2022/05/24	12.6	208.44	5	209.30	204.00	7.6	28,654	0.03%
2022/05/23	9.2	217.94	5	217.60	216.00	4.2	28,816	0.01%
2022/05/20	3.2	219.18	8	219.56	217.00	-4.9	29,177	-0.02%
2022/05/19	11	216.18	9	216.39	219.00	2	29,942	0.01%
2022/05/18	13.2	222.97	25.6	224.54	222.50	-12.4	30,060	-0.04%
2022/05/17	5.1	217.25	14.1	218.40	219.50	-9	30,272	-0.03%
2022/05/16	11	219.68	9.2	220.20	214.50	1.8	30,309	0.01%
2022/05/13	10	214.80	13.2	213.89	215.00	-3.2	30,139	-0.01%
2022/05/12	7.2	211.86	9.1	210.78	208.50	-1.9	30,285	-0.01%
2022/05/11	12	213.79	4	212.25	212.00	8	30,484	0.03%
2022/05/10	12	211.71	9	212.39	216.50	3	30,940	0.01%
2022/05/09	11	211.86	15	211.07	211.00	-4	30,922	-0.01%
2022/05/06	4.3	209.51	5	210.30	208.00	-0.7	30,785	0.00%
2022/05/05	19.1	222.20	9	224.56	218.00	10.1	30,673	0.03%
2022/05/04	14	216.86	10.2	218.67	217.50	3.8	30,545	0.01%
2022/05/03	7	213.00	10	214.05	213.50	-3	30,705	-0.01%
2022/04/29	13	210.88	23.1	213.33	213.00	-10.1	31,125	-0.03%
2022/04/28	10.2	210.32	1	208.00	205.50	9.2	30,759	0.03%
2022/04/27	12.1	213.69	20	207.05	216.50	-8	30,313	-0.03%
2022/04/26	6	201.25	6.7	200.18	199.50	-0.7	29,572	0.00%
2022/04/25	8.4	202.31	10	204.10	202.00	-1.6	29,559	-0.01%
2022/04/22	8.2	211.21	3	211.67	210.00	5.2	29,503	0.02%
2022/04/21	8	219.19	6	219.50	220.00	2	29,467	0.01%
2022/04/20	8.2	217.86	7.1	218.28	220.00	1.1	29,621	0.00%
2022/04/19	4	210.50	4	212.00	210.50	0	29,648	0.00%
2022/04/18	6	206.58	9	206.28	206.50	-3	29,942	-0.01%
2022/04/15	6.3	207.95	9	207.67	205.00	-2.7	30,175	-0.01%
2022/04/14	4	219.00	4	219.50	217.50	0	30,373	0.00%
2022/04/13	9.2	215.36	5	218.00	216.50	4.2	30,535	0.01%
2022/04/12	7.2	215.99	8	216.69	215.00	-0.8	30,631	0.00%
2022/04/11	17	216.38	32	220.47	213.50	-15	30,835	-0.05%
2022/04/08	3	228.50	7	229.14	231.00	-4	30,643	-0.01%
2022/04/07	12	232.75	4	233.25	227.00	8	30,609	0.03%
2022/04/06	17.1	231.91	32	233.47	230.50	-14.9	30,340	-0.05%
2022/04/01	5	243.60	1	243.50	243.50	4	30,397	0.01%
2022/03/31	6	247.17	9	248.56	249.00	-3	30,462	-0.01%
2022/03/30	4	249.75	8	249.38	248.50	-4	31,026	-0.01%
2022/03/29	7.1	245.21	11	246.32	244.00	-4	30,997	-0.01%
2022/03/28	10	241.05	4	240.50	241.00	6	30,908	0.02%
2022/03/25	23	243.65	15	243.40	246.00	8	30,920	0.03%
2022/03/24	4	237.75	10	238.10	238.50	-6	31,276	-0.02%
2022/03/23	6	237.75	11.1	238.82	239.00	-5.1	31,287	-0.02%
2022/03/22	2	229.75	12.2	228.48	232.00	-10.2	31,155	-0.03%
2022/03/21	31	224.89	11	226.32	226.00	20	31,103	0.06%
2022/03/18	11	220.09	5	219.40	219.50	6	31,121	0.02%
2022/03/17	29.1	224.24	17.2	224.00	225.50	12	31,208	0.04%
2022/03/16	5.1	216.08	1.1	222.71	212.50	4	31,179	0.01%
2022/03/15	10.1	218.44	4	221.13	217.50	6.1	31,113	0.02%
2022/03/14	16.3	226.63	3	231.33	225.00	13.3	31,009	0.04%
2022/03/11	10	236.00	3	236.67	235.50	7	30,728	0.02%
2022/03/10	10.1	238.26	17	239.03	241.00	-7	30,780	-0.02%
2022/03/09	20	223.23	22.1	224.76	227.00	-2.1	30,999	-0.01%
2022/03/08	33	218.76	25	223.78	216.00	8	30,961	0.03%
2022/03/07	3.2	224.77	40	233.50	222.00	-36.8	31,407	-0.12%
2022/03/04	13	246.88	9	249.00	245.00	4	31,477	0.01%
2022/03/03	4	247.88	1.1	249.45	246.00	3	31,984	0.01%
2022/03/02	6.1	245.61	7.2	248.13	250.00	-1.2	32,633	0.00%
2022/03/01	30.4	253.80	10.2	251.21	246.50	20.2	32,721	0.06%
2022/02/25	28.1	256.28	29.1	257.48	254.00	-1.1	32,163	0.00%
2022/02/24	20	244.25	32.5	244.54	243.00	-12.5	31,324	-0.04%
2022/02/23	16.1	236.27	15	237.83	240.50	1.1	30,098	0.00%
2022/02/21	10.1	239.63	3	242.00	237.50	7.1	29,981	0.02%
2022/02/18	23.5	241.41	25	239.52	242.00	-1.5	29,739	0.00%
2022/02/17	12.1	235.59	21	235.60	234.50	-8.9	29,288	-0.03%
2022/02/16	13	232.85	21	233.81	233.50	-8	29,726	-0.03%
2022/02/15	38	223.96	11	223.95	222.50	27	29,955	0.09%
2022/02/14	7	217.14	5	218.40	217.50	2	30,312	0.01%
2022/02/11	4	220.63	10.2	222.16	222.00	-6.2	30,787	-0.02%
2022/02/10	12	219.75	4	219.25	217.50	8	31,135	0.03%
2022/02/09	11.2	212.01	33.1	215.22	221.50	-21.9	31,084	-0.07%
2022/02/08	7.2	205.24	8.1	205.89	205.50	-0.9	31,235	0.00%
2022/02/07	4	200.88	5	201.90	203.00	-1	31,609	0.00%
2022/01/26	7	201.79	6	201.42	200.00	1	32,474	0.00%
2022/01/25	8.4	201.91	6	200.92	200.50	2.4	33,702	0.01%
2022/01/24	13	200.12	17.1	203.13	207.00	-4.1	34,432	-0.01%
2022/01/21	14.2	210.61	4	205.00	201.00	10.2	35,464	0.03%
2022/01/20	3	219.33	5	218.10	222.00	-2	36,943	-0.01%
2022/01/19	4.1	216.41	1	216.00	215.50	3.1	37,518	0.01%
2022/01/18	12.2	223.88	11	224.18	222.00	1.2	38,503	0.00%
2022/01/17	17	222.85	9	223.56	221.50	8	39,119	0.02%
2022/01/14	10	214.25	16	216.66	220.00	-6	39,465	-0.02%
2022/01/13	11	217.45	12	217.25	218.00	-1	39,962	0.00%
2022/01/12	11.2	214.57	14.1	214.70	216.00	-3	41,611	-0.01%
2022/01/11	13.1	209.50	9	210.33	208.50	4.1	42,418	0.01%
2022/01/10	14.8	209.94	9	211.67	209.50	5.8	42,602	0.01%
2022/01/07	12.3	216.99	66	220.06	217.50	-53.7	42,644	-0.13%
2022/01/06	11.4	222.32	2	223.25	221.00	9.4	42,499	0.02%
2022/01/05	12	232.38	7	235.07	230.00	5	42,443	0.01%
2022/01/04	5	234.50	7	235.93	237.00	-2	42,333	0.00%
2022/01/03	9.1	235.73	7	236.93	231.00	2.1	42,224	0.01%
2021/12/30	3.1	232.49	2	233.25	231.00	1.1	42,145	0.00%
2021/12/29	8.1	235.32	2	236.00	233.00	6.1	42,103	0.01%
2021/12/28	2	237.75	4	238.50	239.00	-2	42,363	0.00%
2021/12/27	18	242.11	11	241.82	236.00	7	42,571	0.02%
2021/12/24	11	239.14	3	239.17	239.00	8	42,333	0.02%
2021/12/23	71	231.40	15	235.90	240.00	56	42,380	0.13%
2021/12/22	3	226.83	20.9	225.37	227.50	-17.9	41,890	-0.04%
2021/12/21	1	216.50	2	219.00	222.50	-1	41,888	0.00%
2021/12/20	14	219.82	5	220.80	218.00	9	42,008	0.02%
2021/12/17	26	223.65	14.1	223.29	222.00	11.9	41,913	0.03%
2021/12/16	5.1	222.42	14.1	224.42	225.00	-9	41,271	-0.02%
2021/12/15	1	218.50	5	221.60	221.50	-4	41,202	-0.01%
2021/12/14	4	217.63	47	216.11	216.00	-43	41,149	-0.10%
2021/12/13	10.1	222.40	6	223.08	220.50	4.1	41,250	0.01%
2021/12/10	8	220.38	12	222.33	224.50	-4	41,011	-0.01%
2021/12/09	30.1	224.16	8.1	224.09	218.00	22	40,704	0.05%
2021/12/08	5	221.80	9.3	223.18	221.00	-4.3	40,307	-0.01%
2021/12/07	11.5	220.44	10.5	222.52	216.50	1	40,093	0.00%
2021/12/06	12.2	218.53	10	218.40	219.00	2.2	39,898	0.01%
2021/12/03	5	215.60	3.1	216.13	217.50	1.9	40,230	0.00%
2021/12/02	12.7	218.22	78	221.14	213.00	-65.3	40,435	-0.16%
2021/12/01	17	223.15	12.1	223.51	223.50	4.9	40,183	0.01%
2021/11/30	20	223.35	15.2	226.21	228.00	4.8	40,365	0.01%
2021/11/29	102	206.92	11	210.09	213.00	91	39,603	0.23%	大買/
2021/11/26	13.3	207.07	11	207.32	207.50	2.3	39,141	0.01%
2021/11/25	27	207.61	48.1	208.30	210.50	-21.1	38,392	-0.05%
2021/11/24	12	197.63	12	199.75	198.50	0	37,769	0.00%
2021/11/23	1	198.50	2	196.75	197.00	-1	37,719	0.00%
2021/11/22	0	0.00	0.2	195.00	196.00	-0.2	37,712	0.00%
2021/11/19	2	194.75	8	195.50	195.50	-6	37,944	-0.02%
2021/11/18	12.2	192.33	8	191.13	192.50	4.1	37,931	0.01%
2021/11/17	4.2	195.50	6	196.50	198.00	-1.8	37,752	0.00%
2021/11/16	7.3	194.32	6	196.75	195.00	1.3	37,770	0.00%
2021/11/15	43.3	201.54	27.1	196.44	196.00	16.2	37,550	0.04%
2021/11/12	11.1	200.82	15	202.27	202.00	-4	37,218	-0.01%
2021/11/11	8	197.50	2.2	198.86	195.00	5.8	36,710	0.02%
2021/11/10	15.3	199.08	20	198.70	199.50	-4.7	36,293	-0.01%
2021/11/09	8	194.75	16	196.13	192.50	-8	36,056	-0.02%
2021/11/08	12	189.58	9	189.22	190.00	3	35,453	0.01%
2021/11/05	15	188.33	11	190.73	195.00	4	35,339	0.01%
2021/11/04	9	192.56	18	192.03	190.00	-9	34,840	-0.03%
2021/11/03	39	188.01	13	185.42	187.50	26	34,226	0.08%
2021/11/02	16	195.84	24	196.69	196.00	-8	33,303	-0.02%
2021/11/01	21	193.07	24	190.83	189.00	-3	32,188	-0.01%
2021/10/29	32.1	184.00	39	184.97	190.00	-6.9	31,402	-0.02%
2021/10/28	43	177.24	43	177.91	178.50	0	30,448	0.00%
2021/10/27	3	169.50	65	170.41	171.50	-62	28,531	-0.22%
2021/10/26	43	157.86	28	155.11	156.00	15	28,742	0.05%
2021/10/25	26	148.65	44.2	149.93	150.50	-18.2	29,124	-0.06%
2021/10/22	19	144.92	19	144.45	143.50	0	29,002	0.00%
2021/10/21	27	144.72	19	142.84	142.00	8	28,860	0.03%
2021/10/20	60	144.29	61	146.58	145.50	-1	28,646	0.00%
2021/10/19	28	136.45	31.1	138.42	141.50	-3.1	27,469	-0.01%
2021/10/18	32	128.55	33	129.91	129.00	-1	27,003	0.00%
2021/10/15	7	122.36	12	123.38	126.00	-5	27,093	-0.02%
2021/10/14	4	115.50	2	118.00	117.00	2	26,922	0.01%
2021/10/13	5	119.40	2.1	123.69	116.00	2.9	26,806	0.01%
2021/10/12	7	125.71	6	126.50	124.00	1	26,618	0.00%
2021/10/08	3	128.83	4	129.25	130.00	-1	26,985	0.00%
2021/10/07	4	126.50	1	127.00	126.50	3	27,350	0.01%
2021/10/06	6	123.83	4	124.25	121.50	2	27,579	0.01%
2021/10/05	0	0.00	3	126.83	125.50	-3	28,182	-0.01%
2021/10/04	4	124.25	4	124.13	122.50	0	28,552	0.00%
2021/10/01	7	127.00	6	128.92	127.50	1	29,957	0.00%
2021/09/30	2.1	130.60	3	132.33	132.00	-0.9	30,758	0.00%
2021/09/29	7	131.71	0.1	132.50	131.00	6.9	30,847	0.02%
2021/09/28	3.2	133.33	7	133.71	137.00	-3.9	31,223	-0.01%
2021/09/27	13	138.96	4	137.75	138.00	9	31,120	0.03%
2021/09/24	6	143.67	2	144.00	143.00	4	31,299	0.01%
2021/09/23	9	143.72	10	144.20	142.00	-1	31,283	0.00%
2021/09/22	14	141.68	0	141.50	141.00	14	31,298	0.04%
2021/09/17	8	144.38	9	146.33	147.50	-1	31,413	0.00%
2021/09/16	5	146.50	16	145.63	145.50	-11	31,702	-0.03%
2021/09/15	4	141.50	1.1	143.45	141.50	2.9	32,148	0.01%
2021/09/14	4	144.13	1	145.00	142.50	3	32,906	0.01%
2021/09/13	1	143.50	0	0.00	144.50	1	34,201	0.00%
2021/09/10	2	142.75	3	144.50	145.50	-1	34,822	0.00%
2021/09/09	9.1	142.19	8	144.13	144.00	1.1	35,693	0.00%
2021/09/08	19	142.13	8	142.38	143.00	11	36,309	0.03%
2021/09/07	15	149.60	8.3	149.54	148.50	6.7	36,278	0.02%
2021/09/06	12	155.08	4	153.50	154.50	8	36,028	0.02%
2021/09/03	4	152.75	27	152.46	155.00	-23	36,071	-0.06%
2021/09/02	15	149.00	11.2	148.93	147.50	3.8	36,138	0.01%
2021/09/01	12	149.08	12	148.46	148.50	0	36,936	0.00%
2021/08/31	2	145.25	3	147.00	147.50	-1	38,702	0.00%
2021/08/30	9	147.22	16.5	148.54	148.00	-7.5	40,199	-0.02%
2021/08/27	5	143.30	27.1	143.21	144.50	-22.1	40,642	-0.05%
2021/08/26	21	140.21	1	140.00	139.50	20	41,119	0.05%
2021/08/25	1	143.50	18.1	142.47	142.50	-17.1	41,272	-0.04%
2021/08/24	7	139.00	5	138.10	136.50	2	41,305	0.00%
2021/08/23	4.3	137.95	4.1	138.12	138.00	0.2	41,850	0.00%
2021/08/20	5	132.50	3.2	132.42	134.00	1.8	41,914	0.00%
2021/08/19	2.3	131.98	0	0.00	131.00	2.3	41,943	0.01%
2021/08/18	5	135.50	2.1	135.00	138.00	2.9	41,982	0.01%
2021/08/17	4	132.51	2	130.25	128.50	2	42,183	0.00%
2021/08/16	2.1	135.44	11	133.14	136.50	-8.9	42,389	-0.02%
2021/08/13	4.1	135.45	0.5	135.50	135.00	3.6	42,727	0.01%
2021/08/12	1	142.00	0.1	141.00	142.00	0.9	42,740	0.00%
2021/08/11	2.1	139.73	3	138.33	138.50	-1	42,965	0.00%
2021/08/10	11.1	141.14	63	142.47	141.00	-51.9	43,419	-0.12%
2021/08/09	4	146.00	0	145.50	145.00	4	43,941	0.01%
2021/08/06	8.1	146.93	2	145.50	146.00	6.1	44,561	0.01%
2021/08/05	62	151.74	12	149.79	148.50	50	44,987	0.11%
2021/08/04	60.2	149.04	60	147.43	147.00	0.2	45,362	0.00%
2021/08/03	20	147.53	23	146.15	150.00	-3	45,466	-0.01%
2021/08/02	17	145.18	11	146.45	145.50	6	45,164	0.01%
2021/07/30	105.2	149.76	78	147.76	146.00	27.2	45,517	0.06%	大買/
2021/07/29	31.2	149.21	68.4	148.72	151.50	-37.2	45,311	-0.08%
2021/07/28	52	134.05	33	134.88	138.00	19	44,177	0.04%
2021/07/27	20	140.72	13	141.69	142.00	7	44,252	0.02%
2021/07/26	4	142.75	19	143.24	146.00	-15	44,447	-0.03%
2021/07/23	17	144.85	8	142.19	139.50	9	45,863	0.02%
2021/07/22	9	145.28	18	145.25	146.50	-9	45,892	-0.02%
2021/07/21	9	143.72	6	139.67	137.50	3	45,871	0.01%
2021/07/20	8	143.06	3	142.33	141.50	5	46,677	0.01%
2021/07/19	8	143.81	1	142.00	142.00	7	46,741	0.01%
2021/07/16	6	143.75	0.1	142.50	143.50	6	46,909	0.01%
2021/07/15	6	144.00	3	143.00	143.50	3	46,916	0.01%
2021/07/14	6	142.50	6	142.33	143.00	0	46,657	0.00%
2021/07/13	12	142.00	5	142.50	136.00	7	46,685	0.01%
2021/07/12	13	142.96	11	141.86	140.50	2	46,350	0.00%
2021/07/09	8	141.88	7	143.29	142.50	1	45,699	0.00%
2021/07/08	17	142.82	10	143.80	141.00	7	45,170	0.02%
2021/07/07	4	138.63	41	138.73	137.00	-37	43,617	-0.08%
2021/07/06	6	132.42	15	134.23	132.50	-9	42,823	-0.02%
2021/07/05	27.5	132.95	10	132.15	132.00	17.5	42,622	0.04%
2021/07/02	3	124.83	7	126.43	126.50	-4	42,212	-0.01%
2021/07/01	7.1	124.42	0	0.00	123.50	7.1	42,277	0.02%
2021/06/30	0	0.00	1	129.50	129.00	-1	42,027	0.00%
2021/06/29	3	129.33	7	129.43	127.50	-4	42,316	-0.01%
2021/06/28	13	126.73	5	127.10	129.00	8	42,459	0.02%
2021/06/25	10	129.05	5	129.90	127.50	5	43,049	0.01%
2021/06/24	18	132.33	12	131.63	131.00	6	42,902	0.01%
2021/06/23	15	134.80	9	135.22	132.00	6	42,736	0.01%
2021/06/22	27	136.65	45	136.43	134.50	-18	42,414	-0.04%
2021/06/21	14	131.64	7	131.93	131.00	7	41,300	0.02%
2021/06/18	26	136.58	15	136.47	130.00	11	40,949	0.03%
2021/06/17	9.1	130.20	47	133.12	134.00	-37.9	40,204	-0.09%
2021/06/16	16	128.69	18	129.64	126.00	-2	39,790	-0.01%
2021/06/15	17	127.12	8	127.38	127.00	9	39,540	0.02%
2021/06/11	7	126.00	4	126.00	124.50	3	39,293	0.01%
2021/06/10	26	127.02	21	128.19	129.00	5	38,866	0.01%
2021/06/09	10	128.35	39	129.44	127.00	-29	38,364	-0.08%
2021/06/08	27	128.59	45.1	130.89	125.50	-18.1	37,625	-0.05%
2021/06/07	35.1	123.15	130	126.07	127.50	-95	35,915	-0.26%	大賣/
2021/06/04	17	117.41	13	118.69	117.50	4	34,528	0.01%
2021/06/03	5.1	115.67	71	118.81	121.50	-65.9	34,260	-0.19%
2021/06/02	9	112.39	4	115.50	110.50	5	33,571	0.01%
2021/06/01	7	113.43	8.1	113.79	113.00	-1.1	33,590	0.00%
2021/05/31	14	110.54	50	110.52	112.50	-36	33,698	-0.11%
2021/05/28	33.1	104.02	10	103.95	104.50	23.1	33,554	0.07%
2021/05/27	8	101.19	1	101.00	101.00	7	33,888	0.02%
2021/05/26	7	104.36	1	106.00	103.00	6	34,331	0.02%
2021/05/25	11	106.86	10.2	105.50	105.50	0.8	35,061	0.00%
2021/05/24	5.2	101.96	5.1	103.15	103.50	0.1	36,108	0.00%
2021/05/21	7	98.67	15	99.13	100.50	-8	37,302	-0.02%
2021/05/20	13	96.14	15	98.99	94.60	-2	37,401	-0.01%
2021/05/19	14	97.71	2	98.80	98.10	12	37,295	0.03%
2021/05/18	7	98.74	11	99.09	99.70	-4	37,232	-0.01%
2021/05/17	13	94.48	22	95.72	93.10	-9	37,215	-0.02%
2021/05/14	199	97.58	12	98.14	95.00	187	37,677	0.50%	大買/鉅額交易
2021/05/13	5	90.16	36	94.34	94.60	-31	38,375	-0.08%
2021/05/12	23	92.73	23	93.73	91.20	0	38,151	0.00%
2021/05/11	20	97.99	30	97.66	96.40	-10	37,916	-0.03%
2021/05/10	14	103.79	4	101.50	101.50	10	37,896	0.03%
2021/05/07	27	107.31	7	107.43	106.50	20	37,982	0.05%
2021/05/06	15	104.37	10	104.45	106.50	5	37,971	0.01%
2021/05/05	8.1	103.34	6.5	99.50	99.00	1.6	37,700	0.00%
2021/05/04	8.1	108.33	11	103.65	104.50	-2.9	37,873	-0.01%
2021/05/03	24.3	111.58	15	112.30	109.50	9.3	37,914	0.02%
2021/04/29	71	117.00	30	116.75	115.00	41	38,351	0.11%
2021/04/28	5	109.80	26.6	110.88	112.50	-21.6	36,899	-0.06%
2021/04/27	15	102.80	14.3	102.28	102.50	0.7	36,684	0.00%
2021/04/26	10.3	98.23	37	98.45	99.80	-26.7	36,282	-0.07%
2021/04/23	3	93.13	15	93.87	94.20	-12	35,756	-0.03%
2021/04/22	2	93.55	10	93.79	90.80	-8	36,308	-0.02%
2021/04/21	2	93.15	7	93.79	92.60	-5	36,378	-0.01%
2021/04/20	7	93.60	8	93.57	93.30	-1	37,309	0.00%
2021/04/19	0	0.00	17	93.06	93.20	-17	38,595	-0.04%
2021/04/16	5.2	89.44	14	89.44	90.10	-8.8	38,726	-0.02%
2021/04/15	3	88.30	3	88.23	87.90	0	39,070	0.00%
2021/04/14	11	86.45	2	87.25	87.50	9	39,642	0.02%
2021/04/13	10	88.76	15	89.80	88.00	-5	41,201	-0.01%
2021/04/12	20	89.87	1	91.80	89.60	19	42,270	0.04%
2021/04/09	27	91.88	8	92.96	91.70	19	43,353	0.04%
2021/04/08	12	92.20	25	92.24	92.90	-13	43,479	-0.03%
2021/04/07	24	91.94	3	92.23	91.40	21	43,664	0.05%
2021/04/06	1	93.10	18	93.16	93.10	-17	43,839	-0.04%
2021/04/01	13	91.92	19	92.73	91.60	-6	43,770	-0.01%
2021/03/31	20	91.67	21	91.90	91.50	-1	43,520	0.00%
2021/03/30	9	92.56	28.2	92.84	91.20	-19.2	43,491	-0.04%
2021/03/29	11.1	90.99	3	89.63	89.80	8.1	43,283	0.02%
2021/03/26	9.1	88.05	21	89.29	89.90	-12	43,297	-0.03%
2021/03/25	20	86.61	9	86.44	85.90	11	43,389	0.03%
2021/03/24	9	89.09	5	88.86	87.90	4	43,405	0.01%
2021/03/23	7	88.41	5	89.96	88.00	2	44,490	0.00%
2021/03/22	23.1	87.82	6	87.45	87.70	17.1	45,900	0.04%
2021/03/19	19	89.82	1	89.20	89.00	18	46,716	0.04%
2021/03/18	3	92.83	7	93.07	92.10	-4	46,643	-0.01%
2021/03/17	11	91.15	8	91.34	90.90	3	47,115	0.01%
2021/03/16	2	90.56	1	91.40	90.70	1	47,263	0.00%
2021/03/15	6	90.40	9	91.72	90.60	-3	47,636	-0.01%
2021/03/12	21	92.05	8	92.74	91.50	13	47,867	0.03%
2021/03/11	17	91.36	16	91.30	92.90	1	47,966	0.00%
2021/03/10	1	88.50	8	88.85	88.70	-7	48,491	-0.01%
2021/03/09	36	87.52	9	87.87	86.60	27	48,790	0.06%
2021/03/08	5	91.60	2.2	92.75	90.20	2.8	48,940	0.01%
2021/03/05	20	91.23	11	91.88	91.20	9	50,104	0.02%
2021/03/04	8	91.98	16	92.52	92.70	-8	52,442	-0.02%
2021/03/03	22	92.27	8	92.21	91.80	14	53,757	0.03%
2021/03/02	9.3	96.41	12.1	95.56	94.30	-2.8	55,577	0.00%
2021/02/26	9	95.38	17	96.75	97.50	-8	56,057	-0.01%
2021/02/25	20	97.46	7	98.19	95.60	13	56,942	0.02%
2021/02/24	49.1	99.78	39.1	99.93	97.00	10	57,015	0.02%
2021/02/23	28.1	98.94	52	99.16	99.60	-23.9	55,581	-0.04%
2021/02/22	3	94.90	13	95.08	95.40	-10	54,311	-0.02%
2021/02/19	3	91.30	3	92.13	91.60	0	53,977	0.00%
2021/02/18	12	90.96	3	91.47	91.60	9	54,251	0.02%
2021/02/17	9	91.48	18	91.42	91.60	-9	54,421	-0.02%
2021/02/05	24	85.39	40.1	86.83	89.70	-16.1	54,179	-0.03%
2021/02/04	28.2	83.32	13	83.04	84.10	15.2	53,694	0.03%
2021/02/03	9	87.92	2	87.15	86.30	7	53,575	0.01%
2021/02/02	7	87.81	9	88.48	88.70	-2	54,535	0.00%
2021/02/01	8	85.61	3	84.80	85.80	5	54,538	0.01%
2021/01/29	9.1	88.11	3	87.57	86.50	6.1	55,129	0.01%
2021/01/28	27	88.89	18	88.89	88.10	9	55,493	0.02%
2021/01/27	15.1	92.77	6	92.82	92.60	9.1	55,971	0.02%
2021/01/26	25.1	95.37	4	96.15	94.00	21.1	56,395	0.04%
2021/01/25	13	97.31	1.1	98.68	95.70	12	57,058	0.02%
2021/01/22	7.6	98.88	43.2	99.44	101.00	-35.6	57,884	-0.06%
2021/01/21	4	94.85	12.2	95.18	95.60	-8.2	59,732	-0.01%
2021/01/20	24.4	93.32	52	92.31	92.40	-27.7	61,407	-0.05%
2021/01/19	25	96.50	20	96.10	96.40	5	61,789	0.01%
2021/01/18	60.1	95.16	7	96.84	95.00	53.1	61,976	0.09%
2021/01/15	21	99.61	44.8	99.50	100.00	-23.8	61,555	-0.04%
2021/01/14	7.1	97.14	76	97.47	96.70	-68.9	61,284	-0.11%
2021/01/13	25	99.64	13	99.16	97.60	12	61,781	0.02%
2021/01/12	22	97.41	56.3	98.04	99.40	-34.3	61,431	-0.06%
2021/01/11	8	93.54	20	93.00	94.90	-12	60,811	-0.02%
2021/01/08	12	90.16	95	90.24	90.20	-83	61,011	-0.14%
2021/01/07	159	92.31	138	91.99	92.10	21	61,312	0.03%	大買/大賣/
2021/01/06	79.7	95.40	39	94.01	91.10	40.7	61,376	0.07%
2021/01/05	124.1	93.83	52.5	93.19	94.30	71.6	60,159	0.12%	大買/
2021/01/04	38.2	91.48	41	90.45	90.50	-2.8	60,302	0.00%
2020/12/31	14	87.96	15	87.27	87.40	-1	60,960	0.00%
2020/12/30	6	87.30	14.1	87.13	86.90	-8.1	61,035	-0.01%
2020/12/29	3.5	86.10	3	86.47	85.70	0.5	61,404	0.00%
2020/12/28	1	84.70	8	85.35	85.30	-7	61,824	-0.01%
2020/12/25	6	85.03	1	85.70	84.00	5	62,192	0.01%
2020/12/24	10.1	85.13	3	84.60	84.50	7.1	63,048	0.01%
2020/12/23	7	84.44	16	85.39	86.20	-9	63,601	-0.01%
2020/12/22	7	82.91	12	84.38	82.10	-5	63,628	-0.01%
2020/12/21	12	83.03	12	83.07	84.40	0	63,914	0.00%
2020/12/18	5	85.78	3	86.53	85.60	2	63,587	0.00%
2020/12/17	22	87.24	33	87.67	86.00	-11	63,837	-0.02%
2020/12/16	33	88.00	45	88.04	86.70	-12	63,035	-0.02%
2020/12/15	14	85.06	55	85.16	85.80	-41	61,831	-0.07%
2020/12/14	10	83.80	5	83.70	83.80	5	61,512	0.01%
2020/12/11	20	82.43	11	83.55	81.60	9	61,773	0.01%
2020/12/10	7	82.59	5	82.48	82.20	2	62,338	0.00%
2020/12/09	33	84.00	3	84.47	83.20	30	62,771	0.05%
2020/12/08	15	83.91	21	83.69	84.50	-6	62,827	-0.01%
2020/12/07	13	82.66	5	82.10	82.00	8	62,863	0.01%
2020/12/04	23	81.94	5	81.62	81.30	18	62,840	0.03%
2020/12/03	21.3	83.99	11	84.29	83.70	10.3	62,580	0.02%
2020/12/02	20	86.29	27	85.71	85.20	-7	63,063	-0.01%
2020/12/01	45.1	85.50	23	85.21	84.70	22.1	63,151	0.03%
2020/11/30	17.1	92.10	26	91.56	89.90	-8.9	62,581	-0.01%
2020/11/27	60	90.44	66.1	90.56	90.40	-6.1	60,742	-0.01%
2020/11/26	61.1	87.90	93	87.27	89.60	-31.9	60,438	-0.05%
2020/11/25	23.1	83.56	27	83.59	83.10	-3.9	58,650	-0.01%
2020/11/24	40	82.84	63	82.51	82.00	-23	58,605	-0.04%
2020/11/23	14	78.62	41	78.15	78.70	-27	57,910	-0.05%
2020/11/20	5	75.18	7	75.46	75.70	-2	57,502	0.00%
2020/11/19	2	75.50	2	74.90	74.90	0	58,172	0.00%
2020/11/18	1	74.50	4	75.08	75.50	-3	59,352	-0.01%
2020/11/17	11	75.26	17	75.47	74.60	-6	61,134	-0.01%
2020/11/16	5	74.22	9	74.68	74.60	-4	62,521	-0.01%
2020/11/13	4	72.43	12	72.79	74.10	-8	63,706	-0.01%
2020/11/12	12	73.45	8	74.50	72.60	4	64,521	0.01%
2020/11/11	26	73.52	40	73.72	74.30	-14	65,185	-0.02%
2020/11/10	43	70.61	75	70.97	71.50	-32	66,517	-0.05%
2020/11/09	37	69.61	50	70.11	69.50	-13	69,019	-0.02%
2020/11/06	75	69.92	47	70.34	68.80	28	71,463	0.04%
2020/11/05	20	68.92	12	69.13	68.80	8	72,740	0.01%
2020/11/04	22	67.45	31	67.95	68.80	-9	72,944	-0.01%
2020/11/03	65	65.99	54	66.29	66.30	11	72,802	0.02%
2020/11/02	48	66.07	55	65.98	65.20	-7	73,546	-0.01%
2020/10/30	49	68.54	39	68.98	68.20	10	74,091	0.01%
2020/10/29	160.1	68.37	61	68.97	67.90	99.1	73,573	0.13%	大買/
2020/10/28	60	76.18	9	75.39	74.90	51	71,088	0.07%
2020/10/27	25	82.95	19	82.73	81.60	6	70,088	0.01%
2020/10/26	4	84.50	2	85.15	85.40	2	70,887	0.00%
2020/10/23	9	85.58	1	85.90	85.10	8	71,376	0.01%
2020/10/22	6	85.62	5	86.26	87.30	1	72,429	0.00%
2020/10/21	20	87.32	4	88.00	86.40	16	72,400	0.02%
2020/10/20	4	86.45	13	86.37	88.00	-9	71,906	-0.01%
2020/10/19	17	86.12	251	86.20	85.50	-234	71,528	-0.33%	大賣/鉅額交易
2020/10/16	31	85.99	26	86.18	83.70	5	71,336	0.01%
2020/10/15	5	86.33	3	86.70	85.50	2	71,712	0.00%
2020/10/14	31	85.67	16	86.26	85.60	15	71,470	0.02%
2020/10/13	16	84.09	4	84.30	85.50	12	71,194	0.02%
2020/10/12	11	86.16	16	85.72	85.20	-5	70,769	-0.01%
2020/10/08	37	83.21	75	83.37	84.80	-38	69,865	-0.05%
2020/10/07	8	78.64	16	78.80	79.00	-8	68,398	-0.01%
2020/10/06	17	78.16	18	78.51	77.70	-1	68,258	0.00%
2020/10/05	2	76.15	33	77.04	78.20	-31	67,908	-0.05%
2020/09/30	10	73.64	14	74.21	74.40	-4	67,513	-0.01%
2020/09/29	22	74.72	4	76.70	74.10	18	67,447	0.03%
2020/09/28	6.1	76.33	39	76.78	77.50	-33	67,495	-0.05%
2020/09/25	31	72.77	15	73.67	72.50	16	68,043	0.02%
2020/09/24	23	74.55	85	74.30	73.80	-62	68,601	-0.09%
2020/09/23	9	77.78	4	78.13	77.30	5	68,536	0.01%
2020/09/22	20	77.53	5	78.08	77.40	15	69,533	0.02%
2020/09/21	6	78.00	16	78.31	78.90	-10	70,822	-0.01%
2020/09/18	93.1	78.85	52	78.71	78.20	41.1	70,780	0.06%
2020/09/17	30	78.92	38	79.35	80.20	-8	71,756	-0.01%
2020/09/16	11	77.85	10	77.92	77.90	1	71,586	0.00%
2020/09/15	21	77.42	36	77.58	76.30	-15	71,361	-0.02%
2020/09/14	7	74.90	51	74.85	76.00	-44	70,461	-0.06%
2020/09/11	9	71.80	16	72.37	72.30	-7	70,578	-0.01%
2020/09/10	11	72.53	5	73.28	72.90	6	70,539	0.01%
2020/09/09	12	72.35	20	72.35	73.90	-8	70,631	-0.01%
2020/09/08	59	73.40	62	73.34	73.20	-3	70,710	0.00%
2020/09/07	106	72.02	29	71.96	72.10	77	70,942	0.11%	大買/
2020/09/04	52	76.13	6	76.88	75.70	46	71,624	0.06%
2020/09/03	32	79.38	37	78.82	78.60	-5	72,189	-0.01%
2020/09/02	101	76.84	49	76.97	76.80	52	71,634	0.07%	大買/
2020/09/01	26	75.53	87	74.41	77.40	-61	71,278	-0.09%
2020/08/31	23	74.82	10	75.33	73.60	13	70,230	0.02%
2020/08/28	173	74.79	25	75.73	74.50	148	70,159	0.21%	大買/鉅額交易
2020/08/27	27	78.48	14	78.69	77.30	13	69,615	0.02%
2020/08/26	19	79.81	28	79.01	79.60	-9	70,441	-0.01%
2020/08/25	30	79.73	26	79.73	78.70	4	71,019	0.01%
2020/08/24	25	78.27	22	77.95	79.20	3	70,251	0.00%
2020/08/21	29	81.13	44	81.52	80.60	-15	69,177	-0.02%
2020/08/20	44	80.99	32	82.72	79.70	12	67,258	0.02%
2020/08/19	64	87.86	54	87.34	88.50	10	65,728	0.02%
2020/08/18	25	84.90	43	84.87	84.10	-18	64,433	-0.03%
2020/08/17	39	83.52	14	84.05	83.00	25	63,683	0.04%
2020/08/14	62	83.34	57	83.54	85.00	5	62,732	0.01%
2020/08/13	125	88.53	92	85.08	80.60	33	60,857	0.05%	大買/
2020/08/12	122	85.88	98	85.41	89.00	24	58,690	0.04%	大買/
2020/08/11	114	79.03	102	79.67	81.60	12	56,951	0.02%	大買/大賣/
2020/08/10	27	76.71	26	76.96	76.00	1	55,194	0.00%
2020/08/07	31	75.46	23	75.65	75.50	8	54,697	0.01%
2020/08/06	39	75.80	23	75.17	76.10	16	54,167	0.03%
2020/08/05	34	71.51	50	72.44	73.70	-16	52,876	-0.03%
2020/08/04	31	66.70	22	66.51	67.00	9	51,476	0.02%
2020/08/03	18	64.11	17	64.16	63.40	1	51,017	0.00%
2020/07/31	16	63.33	26	63.98	64.30	-10	51,372	-0.02%
2020/07/30	28	60.89	56	62.25	62.90	-28	50,629	-0.06%
2020/07/29	11	58.80	9	58.58	59.00	2	49,351	0.00%
2020/07/28	5	57.26	39	58.08	59.40	-34	48,793	-0.07%
2020/07/27	9	56.27	74	56.61	56.50	-65	48,176	-0.13%
2020/07/24	29	54.93	3	55.10	54.70	26	49,017	0.05%
2020/07/23	12	56.88	44	57.08	56.30	-32	49,234	-0.06%
2020/07/22	51	56.40	10	56.95	56.50	41	49,184	0.08%
2020/07/21	29	56.27	55	56.36	56.60	-26	48,638	-0.05%
2020/07/20	36	52.84	17	52.26	53.40	19	47,666	0.04%
2020/07/17	11	52.11	11	50.96	50.80	0	47,414	0.00%
2020/07/16	14	52.14	14	52.67	52.40	0	47,493	0.00%
2020/07/15	12	52.78	12	52.77	51.80	0	47,550	0.00%
2020/07/14	27	53.00	17	53.36	52.20	10	47,732	0.02%
2020/07/13	16	54.33	6	54.20	53.90	10	47,803	0.02%
2020/07/10	20	55.33	22	55.10	54.40	-2	48,323	0.00%
2020/07/09	10	56.62	8	56.93	56.50	2	48,738	0.00%
2020/07/08	18	56.58	24	56.67	56.30	-6	49,117	-0.01%
2020/07/07	32	56.12	25	56.40	55.90	7	48,970	0.01%
2020/07/06	20	56.88	83	56.13	57.30	-63	48,832	-0.13%
2020/07/03	85	52.94	37	52.04	53.50	48	48,232	0.10%
2020/07/02	6	50.32	8	50.29	50.80	-2	47,947	0.00%
2020/07/01	38	50.31	25	50.50	49.45	13	47,983	0.03%
2020/06/30	36	49.59	102	49.46	50.10	-66	47,110	-0.14%	大賣/
2020/06/29	21	46.59	5	46.47	46.30	16	46,253	0.03%
2020/06/24	58	47.21	37	47.30	47.00	21	46,104	0.05%
2020/06/23	38	46.13	47	46.21	46.10	-9	45,327	-0.02%
2020/06/22	6	46.01	8	45.93	45.85	-2	45,315	0.00%
2020/06/19	31	45.78	49	45.75	45.95	-18	45,664	-0.04%
2020/06/18	49	45.57	50	45.78	45.75	-1	45,725	0.00%
2020/06/17	24	45.14	11	45.22	45.00	13	45,501	0.03%
2020/06/16	22	45.02	20	45.23	45.00	2	45,354	0.00%
2020/06/15	29	44.40	21	44.70	44.00	8	45,893	0.02%
2020/06/12	18	44.78	13	44.97	44.80	5	45,967	0.01%
2020/06/11	39	45.79	68	45.54	44.65	-29	45,829	-0.06%
2020/06/10	29	44.35	62	44.77	45.20	-33	44,609	-0.07%
2020/06/09	21	43.69	7	43.59	43.30	14	43,921	0.03%
2020/06/08	30	44.26	12	44.31	43.85	18	44,642	0.04%
2020/06/05	38	44.96	23	44.88	44.80	15	44,671	0.03%
2020/06/04	15	44.38	28	44.58	44.80	-13	44,895	-0.03%
2020/06/03	20	43.43	10	43.75	43.80	10	44,819	0.02%
2020/06/02	78	44.72	63	44.84	43.40	15	44,441	0.03%
2020/06/01	30	42.81	21	42.43	44.10	9	43,713	0.02%
2020/05/29	1	40.60	3	40.00	40.10	-2	42,868	0.00%
2020/05/28	4	40.94	10	40.95	40.40	-6	43,321	-0.01%
2020/05/27	5	40.11	9	40.22	39.90	-4	43,190	-0.01%
2020/05/26	9	40.22	12	39.97	40.00	-3	43,422	-0.01%
2020/05/25	9	39.11	72	39.39	39.40	-63	43,314	-0.15%
2020/05/22	15	39.44	17	39.47	39.15	-2	43,210	0.00%
2020/05/21	14	40.45	13	40.49	40.75	1	42,963	0.00%
2020/05/20	7	39.50	24	40.03	39.60	-17	42,730	-0.04%
2020/05/19	57	38.74	68	38.48	39.10	-11	42,249	-0.03%
2020/05/18	54	40.03	32	40.28	39.55	22	40,794	0.05%
2020/05/15	21	43.62	20	43.53	43.90	1	39,772	0.00%
2020/05/14	25	43.76	22	43.09	42.80	3	39,458	0.01%
2020/05/13	11	44.91	17	45.18	44.70	-6	39,414	-0.02%
2020/05/12	13	44.79	7	44.92	45.00	6	39,518	0.02%
2020/05/11	46	45.40	45	45.46	44.95	1	40,066	0.00%
2020/05/08	38	44.74	36	45.08	44.70	2	39,944	0.01%
2020/05/07	23	44.43	33	44.08	44.30	-10	39,895	-0.03%
2020/05/06	9	43.14	18	42.86	43.05	-9	39,295	-0.02%
2020/05/05	10	43.35	24	43.16	42.50	-14	39,282	-0.04%
2020/05/04	20	42.87	23	42.62	43.00	-3	39,354	-0.01%
2020/04/30	9	42.86	51	42.62	42.85	-42	39,758	-0.11%
2020/04/29	29	41.53	42	40.83	42.00	-13	39,510	-0.03%
2020/04/28	25	39.37	15	39.30	39.45	10	38,831	0.03%
2020/04/27	34	38.06	10	38.36	38.30	24	38,629	0.06%
2020/04/24	4	37.51	0	0.00	37.45	4	38,706	0.01%
2020/04/23	4	37.45	12	37.64	37.60	-8	38,911	-0.02%
2020/04/22	8	36.53	8	36.65	37.45	0	39,313	0.00%
2020/04/21	32	37.27	2	37.35	36.65	30	39,455	0.08%
2020/04/20	1	38.10	5	38.02	38.10	-4	40,149	-0.01%
2020/04/17	53	38.02	105	38.35	38.10	-52	40,384	-0.13%	大賣/
2020/04/16	10	38.00	21	38.38	38.10	-11	40,082	-0.03%
2020/04/15	45	38.43	24	39.30	37.40	21	39,668	0.05%
2020/04/14	137	37.37	96	37.94	38.15	41	38,970	0.11%	大買/
2020/04/13	26	36.11	50	36.16	35.55	-24	38,277	-0.06%
2020/04/10	10	34.72	46	34.68	35.00	-36	37,686	-0.10%
2020/04/09	64	34.74	28	34.60	34.70	36	37,724	0.10%
2020/04/08	43	33.68	13	33.95	34.00	30	37,357	0.08%
2020/04/07	8	33.13	13	32.88	33.15	-5	36,620	-0.01%
2020/04/06	13	31.26	3	31.78	31.35	10	35,705	0.03%
2020/04/01	5	31.79	2	31.83	31.70	3	35,234	0.01%
2020/03/31	37	31.80	88	31.79	32.00	-51	35,038	-0.15%
2020/03/30	15	29.61	20	30.04	30.90	-5	34,207	-0.01%
2020/03/27	110	31.44	71	30.71	30.25	39	34,448	0.11%	大買/
2020/03/26	17	30.89	32	31.08	31.00	-15	34,488	-0.04%
2020/03/25	26	30.87	25	30.83	31.10	1	34,099	0.00%
2020/03/24	25	28.80	13	28.80	28.60	12	33,725	0.04%
2020/03/23	34	26.75	29	27.19	27.05	5	33,364	0.01%
2020/03/20	12	26.48	8	26.91	27.05	4	33,143	0.01%
2020/03/19	51	24.80	61	25.40	24.60	-10	33,038	-0.03%
2020/03/18	31	27.11	30	27.32	26.20	1	32,226	0.00%
2020/03/17	32	27.12	32	27.34	26.50	0	31,953	0.00%
2020/03/16	52	29.58	19	30.77	28.40	33	31,401	0.11%
2020/03/13	58	30.49	107	30.38	31.45	-49	31,149	-0.16%	大賣/
2020/03/12	125	34.25	31	34.31	33.70	94	30,591	0.31%	大買/
2020/03/11	20	38.17	12	38.61	37.40	8	29,728	0.03%
2020/03/10	46	38.50	9	38.79	38.95	37	29,350	0.13%
2020/03/09	17	39.88	4	39.98	39.50	13	28,782	0.05%
2020/03/06	10	41.65	4	41.73	41.60	6	28,629	0.02%
2020/03/05	95	42.54	103	42.02	41.90	-8	29,206	-0.03%	大賣/
2020/03/04	14	41.70	12	41.62	41.40	2	28,573	0.01%
2020/03/03	35	40.88	77	41.76	41.45	-42	28,765	-0.15%
2020/03/02	40	39.40	32	39.33	39.25	8	28,375	0.03%
2020/02/27	15	41.38	10	40.10	40.00	5	28,339	0.02%
2020/02/26	2	41.45	4	41.59	41.25	-2	28,229	-0.01%
2020/02/25	22	41.86	24	41.90	41.75	-2	28,242	-0.01%
2020/02/24	8	41.93	36	42.24	42.45	-28	28,228	-0.10%
2020/02/21	31	42.13	17	41.94	41.70	14	28,350	0.05%
2020/02/20	63	42.14	41	42.44	42.00	22	28,511	0.08%
2020/02/19	5	41.80	5	42.02	41.75	0	28,704	0.00%
2020/02/18	10	41.34	7	41.16	41.10	3	29,215	0.01%
2020/02/17	33	41.21	20	41.50	41.35	13	29,396	0.04%
2020/02/14	27	41.72	34	42.26	41.50	-7	29,899	-0.02%
2020/02/13	12	42.08	3	42.35	42.05	9	30,681	0.03%
2020/02/12	55	41.44	70	41.84	42.85	-15	31,059	-0.05%
2020/02/11	8	40.37	61	40.48	40.30	-53	30,346	-0.17%
2020/02/10	26	36.95	41	38.12	39.85	-15	30,380	-0.05%
2020/02/07	28	39.35	7	39.27	38.90	21	30,561	0.07%
2020/02/06	9	40.01	7	40.12	40.20	2	30,529	0.01%
2020/02/05	42	40.17	41	39.63	39.15	1	30,330	0.00%
2020/02/04	58	39.37	29	39.53	40.25	29	29,924	0.10%
2020/02/03	35	36.44	33	36.58	36.75	2	29,326	0.01%
2020/01/31	36	38.15	9	38.63	38.65	27	29,221	0.09%
2020/01/30	41	40.41	4	40.40	40.35	37	28,739	0.13%
2020/01/20	11	44.38	20	44.38	44.80	-9	28,516	-0.03%
2020/01/17	21	43.72	12	43.83	43.25	9	28,408	0.03%
2020/01/16	19	44.12	8	43.84	43.60	11	28,750	0.04%
2020/01/15	13	45.05	16	45.37	44.75	-3	28,458	-0.01%
2020/01/14	25	45.11	80	45.30	45.40	-55	29,106	-0.19%
2020/01/13	16	43.38	46	43.37	43.90	-30	28,019	-0.11%
2020/01/10	2	41.43	34	42.13	42.40	-32	27,883	-0.11%
2020/01/09	15	41.11	5	41.18	41.05	10	28,095	0.04%
2020/01/08	21	40.49	16	40.77	40.45	5	28,732	0.02%
2020/01/07	10	41.50	12	41.62	41.30	-2	29,020	-0.01%
2020/01/06	41	41.15	14	41.69	41.35	27	29,488	0.09%
2020/01/03	39	43.22	11	42.82	42.50	28	29,657	0.09%
2020/01/02	23	42.85	38	43.49	43.60	-15	29,556	-0.05%
2019/12/31	2	42.00	1	41.95	42.00	1	29,407	0.00%
2019/12/30	12	41.78	9	41.77	41.80	3	29,720	0.01%
2019/12/27	6	41.53	3	41.60	41.65	3	29,875	0.01%
2019/12/26	25	41.22	12	41.18	41.10	13	30,009	0.04%
2019/12/25	23	41.55	3	41.50	41.50	20	30,110	0.07%
2019/12/24	6	41.51	8	41.81	42.25	-2	30,221	-0.01%
2019/12/23	29	42.48	32	42.57	41.50	-3	29,838	-0.01%
2019/12/20	10	43.67	28	43.75	44.10	-18	29,535	-0.06%
2019/12/19	31	43.98	4	44.29	43.90	27	29,698	0.09%
2019/12/18	6	44.96	3	44.77	44.80	3	29,918	0.01%
2019/12/17	7	45.96	8	45.99	45.75	-1	30,235	0.00%
2019/12/16	2	44.53	6	45.08	45.40	-4	30,282	-0.01%
2019/12/13	8	44.26	13	44.26	44.30	-5	30,577	-0.02%
2019/12/12	15	44.86	12	44.88	44.75	3	30,970	0.01%
2019/12/11	22	44.26	24	43.91	43.90	-2	31,881	-0.01%
2019/12/10	12	43.69	2	43.73	44.00	10	32,413	0.03%
2019/12/09	4	44.59	3	44.35	44.35	1	32,396	0.00%
2019/12/06	8	44.83	0	0.00	44.75	8	33,039	0.02%
2019/12/05	4	44.78	3	44.90	44.60	1	33,533	0.00%
2019/12/04	2	44.33	2	44.28	44.20	0	34,215	0.00%
2019/12/03	37	44.49	49	44.62	44.80	-12	36,255	-0.03%
2019/12/02	23	44.37	10	44.15	44.15	13	36,548	0.04%
2019/11/29	18	46.38	7	46.19	46.15	11	37,032	0.03%
2019/11/28	16	47.59	2	48.20	47.00	14	36,977	0.04%
2019/11/27	8	47.15	2	46.95	47.00	6	36,689	0.02%
2019/11/26	3	47.25	2	47.18	46.35	1	36,692	0.00%
2019/11/25	18	46.67	1	46.35	46.35	17	36,504	0.05%
2019/11/22	4	47.73	5	47.04	47.00	-1	36,500	0.00%
2019/11/21	2	48.03	2	48.10	48.00	0	36,640	0.00%
2019/11/20	6	48.01	6	48.73	48.80	0	37,003	0.00%
2019/11/19	3	48.92	2	48.60	48.55	1	37,762	0.00%
2019/11/18	7	49.51	9	49.53	49.65	-2	37,745	-0.01%
2019/11/15	8	49.76	6	49.47	48.50	2	37,910	0.01%
2019/11/14	7	48.49	15	48.28	48.10	-8	37,402	-0.02%
2019/11/13	7	48.55	7	48.33	48.30	0	37,744	0.00%
2019/11/12	15	48.49	33	49.07	50.00	-18	38,117	-0.05%
2019/11/11	7	47.46	7	47.81	47.10	0	38,339	0.00%
2019/11/08	8	46.03	12	46.21	46.00	-4	37,832	-0.01%
2019/11/07	14	45.21	9	45.45	45.90	5	38,154	0.01%
2019/11/06	19	45.54	1	45.55	45.20	18	38,583	0.05%
2019/11/05	6	47.88	9	47.57	47.50	-3	38,615	-0.01%
2019/11/04	0	0.00	4	47.80	47.40	-4	39,116	-0.01%
2019/11/01	2	47.13	5	47.20	47.20	-3	39,316	-0.01%
2019/10/31	3	47.73	3	47.70	47.15	0	40,213	0.00%
2019/10/30	14	47.60	13	47.49	48.25	1	40,268	0.00%
2019/10/29	0	0.00	2	47.35	46.90	-2	40,202	0.00%
2019/10/28	13	48.10	8	48.38	47.50	5	40,359	0.01%
2019/10/25	11	48.08	16	48.24	48.20	-5	40,460	-0.01%
2019/10/24	26	48.72	21	48.48	48.15	5	40,493	0.01%
2019/10/23	13	48.10	10	48.18	48.25	3	40,302	0.01%
2019/10/22	17	47.86	41.2	48.10	48.25	-24.2	40,503	-0.06%
2019/10/21	1	45.90	1	45.85	45.85	0	40,114	0.00%
2019/10/18	1	46.30	0	0.00	46.20	1	40,718	0.00%
2019/10/17	10	47.75	5	47.42	47.00	5	42,029	0.01%
2019/10/16	7	47.71	8	47.44	47.80	-1	43,605	0.00%
2019/10/15	13	46.48	14	46.61	46.55	-1	43,671	0.00%
2019/10/14	4	45.29	8	45.13	46.35	-4	43,508	-0.01%
2019/10/09	7	43.87	2	44.20	43.10	5	43,186	0.01%
2019/10/08	3	46.02	3	46.18	45.60	0	43,288	0.00%
2019/10/07	4	46.10	11	46.54	46.40	-7	43,819	-0.02%
2019/10/04	9	45.83	8	45.81	45.30	1	44,048	0.00%
2019/10/03	5	44.31	8	44.81	45.15	-3	44,257	-0.01%
2019/10/02	8	44.55	4	44.30	44.80	4	44,342	0.01%
2019/10/01	21	44.05	31	44.08	44.20	-10	44,433	-0.02%
2019/09/27	14	43.96	26	43.95	43.65	-12	44,569	-0.03%
2019/09/26	2	45.13	12	45.90	45.20	-10	44,804	-0.02%
2019/09/25	6	45.68	11	46.57	45.50	-5	45,212	-0.01%
2019/09/24	12	46.89	34	47.59	46.65	-22	45,998	-0.05%
2019/09/23	5	47.62	73	47.42	47.65	-68	46,264	-0.15%
2019/09/20	17.1	46.08	21	45.90	46.50	-3.9	46,602	-0.01%
2019/09/19	33	46.40	29	46.70	46.50	4	46,573	0.01%
2019/09/18	32	46.50	16	46.49	46.30	16	46,481	0.03%
2019/09/17	44	46.64	55	46.38	46.10	-11	46,224	-0.02%
2019/09/16	28.1	45.56	38	45.86	46.80	-9.9	46,336	-0.02%
2019/09/12	12	44.44	19.4	44.54	44.95	-7.4	46,632	-0.02%
2019/09/11	10	43.24	5	43.50	43.25	5	47,238	0.01%
2019/09/10	39	43.37	17	43.39	43.05	22	47,453	0.05%
2019/09/09	18	44.33	116	44.17	44.80	-98	47,335	-0.21%	大賣/
2019/09/06	32.1	44.49	16	44.70	43.85	16.1	47,198	0.03%
2019/09/05	125.1	43.20	64	43.95	44.65	61.1	46,991	0.13%	大買/
2019/09/04	6	40.83	25	40.58	41.25	-19	45,506	-0.04%
2019/09/03	60	40.76	33	41.24	39.80	27	46,523	0.06%
2019/09/02	4	39.93	28	39.99	40.00	-24	46,195	-0.05%
2019/08/30	33	39.65	42	39.23	39.05	-9	46,240	-0.02%
2019/08/29	34	39.18	9	39.13	39.05	25	46,775	0.05%
2019/08/28	5	38.81	15	38.72	38.85	-10	46,957	-0.02%
2019/08/27	15	38.68	4	39.01	38.55	11	47,307	0.02%
2019/08/26	12	39.03	3	39.22	38.80	9	47,564	0.02%
2019/08/23	9.2	40.50	10	40.89	40.65	-0.8	47,781	0.00%
2019/08/22	13	40.83	43	40.78	41.10	-30	47,682	-0.06%
2019/08/21	5	39.90	1	39.60	39.55	4	46,899	0.01%
2019/08/20	27	40.15	11	40.20	39.90	16	47,010	0.03%
2019/08/19	4	39.51	5	39.60	39.70	-1	47,277	0.00%
2019/08/16	45	39.58	8	39.69	39.25	37	48,111	0.08%
2019/08/15	21	39.86	77	39.59	39.85	-56	48,224	-0.12%
2019/08/14	22	39.45	22	39.32	39.00	0	47,799	0.00%
2019/08/13	14	37.27	7	37.38	37.10	7	47,419	0.01%
2019/08/12	4	37.98	8	38.11	38.05	-4	48,458	-0.01%
2019/08/08	7	37.37	20	37.28	38.15	-13	49,224	-0.03%
2019/08/07	59	36.82	7	36.74	36.35	52	49,545	0.10%
2019/08/06	23	34.62	11	34.93	35.75	12	49,334	0.02%
2019/08/05	4	36.43	3	36.43	35.90	1	49,294	0.00%
2019/08/02	22	35.95	118	35.49	36.65	-96	49,868	-0.19%	大賣/
2019/08/01	10	37.32	1	37.75	37.25	9	49,421	0.02%
2019/07/31	5	38.02	12	38.41	38.00	-7	49,781	-0.01%
2019/07/30	44	40.17	5	39.86	38.70	39	49,785	0.08%
2019/07/29	21	40.89	17	40.67	40.20	4	50,021	0.01%
2019/07/26	5	40.87	10	41.16	41.15	-5	50,057	-0.01%
2019/07/25	13	40.93	47	40.98	40.60	-34	50,000	-0.07%
2019/07/24	39	40.04	12	40.11	39.50	27	50,101	0.05%
2019/07/23	57	40.77	35	40.38	40.20	22	50,660	0.04%
2019/07/22	21	41.00	11	41.15	41.75	10	50,543	0.02%
2019/07/19	20	41.42	23	41.25	40.60	-3	50,467	-0.01%
2019/07/18	32	38.97	65	39.53	39.50	-33	49,616	-0.07%
2019/07/17	41	37.70	36	37.73	37.15	5	48,002	0.01%
2019/07/16	23	37.18	10	37.46	36.85	13	47,536	0.03%
2019/07/15	20	36.94	9	36.97	37.20	11	48,060	0.02%
2019/07/12	26	37.66	25	36.93	36.70	1	48,068	0.00%
2019/07/11	135	36.87	21	37.15	37.50	114	47,836	0.24%	大買/鉅額交易
2019/07/10	7	36.14	10	35.96	35.80	-3	47,672	-0.01%
2019/07/09	11	35.92	4	35.63	35.30	7	47,496	0.01%
2019/07/08	8	37.06	4	37.11	37.15	4	47,678	0.01%
2019/07/05	20	37.32	14	37.36	37.45	6	48,388	0.01%
2019/07/04	15	37.37	28	37.45	37.30	-13	49,413	-0.03%
2019/07/03	22	37.69	23	37.70	37.20	-1	50,337	0.00%
2019/07/02	6	38.58	8	38.65	38.50	-2	51,725	0.00%
2019/07/01	23	38.55	44	38.28	38.75	-21	52,740	-0.04%
2019/06/28	18	35.58	5	35.56	35.25	13	52,305	0.02%
2019/06/27	29	35.07	51	35.57	35.50	-22	53,133	-0.04%
2019/06/26	19	34.06	19	34.34	34.50	0	53,161	0.00%
2019/06/25	34	34.10	21	34.12	34.00	13	53,193	0.02%
2019/06/24	26	34.23	30	34.31	34.60	-4	53,604	-0.01%
2019/06/21	33	34.86	19	34.96	34.55	14	54,627	0.03%
2019/06/20	76	35.56	70	35.26	35.40	6	54,301	0.01%
2019/06/19	13	34.15	72	33.70	34.75	-59	53,334	-0.11%
2019/06/18	28	31.53	21	31.49	31.60	7	52,857	0.01%
2019/06/17	55	32.11	48	32.12	32.00	7	53,956	0.01%
2019/06/14	45	32.61	25	32.39	31.80	20	54,160	0.04%
2019/06/13	30	32.98	130	32.85	32.60	-100	54,797	-0.18%	大賣/
2019/06/12	18	33.04	27	33.08	32.95	-9	54,846	-0.02%
2019/06/11	144	33.31	99	33.23	33.50	45	54,597	0.08%	大買/
2019/06/10	24	29.91	47	30.02	31.00	-23	53,189	-0.04%
2019/06/06	19	28.53	16	28.53	28.65	3	52,550	0.01%
2019/06/05	12	29.30	6	29.89	28.70	6	52,461	0.01%
2019/06/04	5	29.34	17	29.42	29.45	-12	52,060	-0.02%
2019/06/03	98	28.96	81	28.89	28.70	17	52,433	0.03%
2019/05/31	8	28.76	20	29.04	29.95	-12	52,430	-0.02%
2019/05/30	45	28.76	51	28.80	28.60	-6	52,743	-0.01%
2019/05/29	13	28.10	17	28.25	28.65	-4	52,975	-0.01%
2019/05/28	4	28.19	6	28.30	28.00	-2	52,718	0.00%
2019/05/27	15	28.24	13	28.46	28.15	2	52,957	0.00%
2019/05/24	37	28.67	34	28.52	28.00	3	52,971	0.01%
2019/05/23	19	28.54	7	28.12	28.30	12	52,209	0.02%
2019/05/22	14	31.23	13	31.23	30.45	1	51,339	0.00%
2019/05/21	59	30.55	6	30.97	31.15	53	50,851	0.10%
2019/05/20	68	31.12	80	30.72	30.45	-12	50,485	-0.02%
2019/05/17	56	32.91	45	33.51	31.60	11	49,911	0.02%
2019/05/16	36	35.73	13	35.75	34.70	23	48,884	0.05%
2019/05/15	71	36.13	83	36.90	37.50	-12	48,004	-0.02%
2019/05/14	51	35.33	12	35.51	35.00	39	47,407	0.08%
2019/05/13	33	35.26	103	35.48	35.80	-70	47,291	-0.15%	大賣/
2019/05/10	27	34.54	28	34.97	34.40	-1	47,036	0.00%
2019/05/09	25	34.63	22	33.95	33.80	3	46,479	0.01%
2019/05/08	4	35.13	4	34.85	35.60	0	46,563	0.00%
2019/05/07	18	34.66	33	34.45	34.55	-15	46,466	-0.03%
2019/05/06	47	33.00	30	32.80	33.05	17	46,278	0.04%
2019/05/03	6	34.79	6	34.88	34.80	0	46,117	0.00%
2019/05/02	4	34.14	7	33.90	34.40	-3	46,079	-0.01%
2019/04/30	38	33.69	16	33.45	34.45	22	46,322	0.05%
2019/04/29	39	32.60	60	32.98	32.50	-21	45,976	-0.05%
2019/04/26	34	36.68	21	36.21	36.05	13	45,347	0.03%
2019/04/25	24	37.30	34	37.56	37.95	-10	44,961	-0.02%
2019/04/24	7	37.50	30	37.57	37.95	-23	44,559	-0.05%
2019/04/23	59	36.42	35	36.34	36.25	24	44,060	0.05%
2019/04/22	16	37.75	6	38.13	37.60	10	44,178	0.02%
2019/04/19	26	37.80	25	38.15	37.60	1	44,972	0.00%
2019/04/18	17	37.46	5	37.99	37.00	12	44,786	0.03%
2019/04/17	9	37.69	0	0.00	37.55	9	46,337	0.02%
2019/04/16	10	38.21	31	38.35	37.25	-21	46,299	-0.05%
2019/04/15	6	37.02	3	37.13	37.10	3	46,543	0.01%
2019/04/12	10	37.02	7	36.79	36.70	3	47,031	0.01%
2019/04/11	11	36.42	11.6	36.41	36.25	-0.6	47,585	0.00%
2019/04/10	23	36.28	11	36.25	36.00	12	47,233	0.03%
2019/04/09	30	37.88	27	37.52	36.35	3	46,493	0.01%
2019/04/08	30	37.64	36	38.04	39.25	-6	46,201	-0.01%
2019/04/03	24	34.51	70	34.59	36.05	-46	44,730	-0.10%
2019/04/02	7	32.62	12	32.80	32.95	-5	43,720	-0.01%
2019/04/01	22	31.32	58	31.45	32.30	-36	43,301	-0.08%
2019/03/29	18	29.67	20	29.85	29.60	-2	41,989	0.00%
2019/03/28	7	29.29	7	29.54	29.90	0	41,685	0.00%
2019/03/27	6	29.21	8	29.49	29.65	-2	42,032	0.00%
2019/03/26	36	29.88	5	30.42	28.80	31	42,145	0.07%
2019/03/25	12	29.72	11	30.05	30.30	1	41,759	0.00%
2019/03/22	11	30.05	13	30.00	29.85	-2	42,580	0.00%
2019/03/21	35	29.85	15	29.92	30.15	20	43,142	0.05%
2019/03/20	32	29.31	199	29.26	29.20	-167	43,479	-0.38%	大賣/鉅額交易
2019/03/19	192	28.01	198	28.13	27.80	-6	43,091	-0.01%	大買/大賣/
2019/03/18	188	27.28	40	27.00	28.45	148	43,621	0.34%	大買/鉅額交易
2019/03/15	26	26.22	63	26.05	25.90	-37	44,889	-0.08%
2019/03/14	191	25.44	188	25.64	25.45	3	45,411	0.01%	大買/大賣/
2019/03/13	11	25.05	19	24.89	24.90	-8	45,916	-0.02%
2019/03/12	41	24.91	3	24.95	24.80	38	46,127	0.08%
2019/03/11	2	24.65	5	24.48	24.40	-3	46,637	-0.01%
2019/03/08	18	24.80	10	24.81	24.90	8	47,477	0.02%
2019/03/07	244	25.33	249	25.50	25.25	-5	48,383	-0.01%	大買/大賣/
2019/03/06	48	24.61	63	24.79	24.65	-15	48,546	-0.03%
2019/03/05	41	25.25	17.2	25.00	24.60	23.8	48,447	0.05%
2019/03/04	43	25.29	33	25.06	26.25	10	48,144	0.02%
2019/02/27	5	24.37	5	24.17	24.10	0	47,438	0.00%
2019/02/26	8	24.70	13	24.73	24.25	-5	47,534	-0.01%
2019/02/25	6	24.18	22	24.06	24.55	-16	47,565	-0.03%
2019/02/22	4	23.13	25	23.20	23.15	-21	47,565	-0.04%
2019/02/21	1	23.50	3	23.30	23.45	-2	47,940	0.00%
2019/02/20	46	23.76	28	23.60	23.45	18	48,306	0.04%
2019/02/19	29	23.89	32	23.77	23.90	-3	49,978	-0.01%
2019/02/18	35	24.23	7	23.94	23.70	28	51,142	0.05%
2019/02/15	10	24.08	28	24.01	24.20	-18	51,091	-0.04%
2019/02/14	43	24.29	104	24.34	24.20	-61	51,262	-0.12%	大賣/
2019/02/13	20	23.83	54	24.11	24.10	-34	51,254	-0.07%
2019/02/12	8	23.73	10	23.65	23.50	-2	50,880	0.00%
2019/02/11	5	23.18	72	23.10	23.25	-67	50,453	-0.13%
2019/01/30	10	22.91	38	22.87	22.50	-28	50,157	-0.06%
2019/01/29	17	22.50	35	22.75	22.85	-18	49,844	-0.04%
2019/01/28	84	22.32	3	22.72	22.35	81	49,256	0.16%
2019/01/25	16	21.70	22	21.85	21.70	-6	48,865	-0.01%
2019/01/24	19	21.53	45	21.68	21.60	-26	48,687	-0.05%
2019/01/23	25	21.10	16	21.16	21.15	9	48,309	0.02%
2019/01/22	27	21.25	3	21.42	21.35	24	48,270	0.05%
2019/01/21	39	22.19	3	22.28	22.10	36	48,107	0.07%
2019/01/18	13	22.06	48	22.04	22.15	-35	47,932	-0.07%
2019/01/17	45	21.58	55	21.74	21.45	-10	47,527	-0.02%
2019/01/16	1	21.45	45	21.48	21.55	-44	47,486	-0.09%
2019/01/15	120	21.20	11	21.24	21.10	109	47,224	0.23%	大買/鉅額交易
2019/01/14	3	20.73	36	20.77	21.05	-33	47,003	-0.07%
2019/01/11	23	21.40	37	21.44	21.20	-14	46,587	-0.03%
2019/01/10	19	22.06	0	0.00	22.10	19	45,563	0.04%
2019/01/09	97	22.75	13	22.85	22.05	84	45,111	0.19%
2019/01/08	26	24.43	2	24.53	24.45	24	43,553	0.06%
2019/01/07	32	24.58	83	24.84	24.10	-51	43,384	-0.12%
2019/01/04	28	23.66	4	24.24	23.90	24	42,886	0.06%
2019/01/03	45	23.95	24	23.73	24.20	21	42,612	0.05%
2019/01/02	5	23.06	71	23.05	23.10	-66	42,096	-0.16%
2018/12/28	83	22.46	1	23.00	22.30	82	41,712	0.20%
2018/12/27	11	22.75	58	22.94	23.20	-47	41,775	-0.11%
2018/12/26	13	21.41	13	21.52	21.20	0	40,818	0.00%
2018/12/25	61	22.39	21	22.32	22.05	40	40,503	0.10%
2018/12/24	1	23.10	52	23.14	23.45	-51	40,305	-0.13%
2018/12/22	9	22.63	13	22.89	22.60	-4	40,166	-0.01%
2018/12/21	37	22.93	59	22.80	22.90	-22	40,995	-0.05%
2018/12/20	35	22.74	59	22.71	22.95	-24	40,686	-0.06%
2018/12/19	19	22.94	11	22.93	22.25	8	40,167	0.02%
2018/12/18	10	22.63	31	22.68	23.10	-21	40,020	-0.05%
2018/12/17	71	23.03	43	22.62	22.45	28	39,933	0.07%
2018/12/14	38	22.82	21	23.06	22.60	17	39,015	0.04%
2018/12/13	41	23.38	47	23.38	22.95	-6	38,567	-0.02%
2018/12/12	84	24.18	39	24.42	24.20	45	38,480	0.12%
2018/12/11	52	24.74	52	24.79	24.65	0	39,611	0.00%
2018/12/10	99	24.33	71	23.76	24.45	28	39,067	0.07%
2018/12/07	6	22.93	185	22.91	23.35	-179	37,090	-0.48%	大賣/鉅額交易
2018/12/06	1	23.25	4	21.59	21.25	-3	36,201	-0.01%
2018/12/05	10	22.50	11	22.44	22.90	-1	35,368	0.00%
2018/12/04	18	22.49	23	22.75	22.55	-5	35,143	-0.01%
2018/12/03	9	22.22	31	22.41	22.75	-22	34,558	-0.06%
2018/11/30	24	21.11	21.2	21.53	21.15	2.8	33,688	0.01%
2018/11/29	11	20.23	45	20.44	20.00	-34	32,619	-0.10%
2018/11/28	5	19.90	6	19.90	19.95	-1	32,253	0.00%
2018/11/27	0	0.00	19	19.74	20.00	-19	32,012	-0.06%
2018/11/26	6	18.73	8	19.05	18.75	-2	31,484	-0.01%
2018/11/23	7	18.61	3	18.68	18.70	4	31,339	0.01%
2018/11/22	1	19.30	9	19.26	18.65	-8	31,097	-0.03%
2018/11/21	16	19.83	7	19.85	20.05	9	30,694	0.03%
2018/11/20	3	19.88	1	19.85	19.95	2	30,241	0.01%
2018/11/19	14	19.90	11	19.83	19.80	3	30,093	0.01%
2018/11/16	18	19.69	48	19.94	19.65	-30	30,298	-0.10%
2018/11/15	45	18.62	69	17.92	18.70	-24	28,350	-0.08%
2018/11/14	23	17.01	24	16.90	17.00	-1	26,927	0.00%
2018/11/13	4	16.14	6	16.57	16.85	-2	26,700	-0.01%
2018/11/12	5	16.70	16	16.76	16.70	-11	26,521	-0.04%
2018/11/09	3	16.08	17	16.14	16.15	-14	26,558	-0.05%
2018/11/08	13	15.82	1	16.10	15.80	12	26,801	0.04%
2018/11/07	3	15.90	7	15.97	16.10	-4	27,035	-0.01%
2018/11/06	7	15.74	1	16.30	15.45	6	27,593	0.02%
2018/11/05	0	0.00	7	15.81	16.00	-7	27,724	-0.03%
2018/11/02	3	15.88	0	0.00	15.60	3	28,102	0.01%
2018/11/01	0	0.00	5	15.53	15.60	-5	27,894	-0.02%
2018/10/31	2	15.08	2	15.30	15.05	0	27,747	0.00%
2018/10/30	5	14.36	3	14.65	14.65	2	27,564	0.01%
2018/10/29	67	15.27	60	14.63	14.60	7	27,263	0.03%
2018/10/26	2	16.03	2	16.05	15.90	0	26,957	0.00%
2018/10/25	7	15.94	17	15.80	16.00	-10	26,810	-0.04%
2018/10/24	12	16.49	5	16.45	16.45	7	26,656	0.03%
2018/10/23	4	16.03	14	16.20	16.00	-10	26,467	-0.04%
2018/10/22	2	16.05	4	16.34	16.35	-2	26,571	-0.01%
2018/10/19	18	16.02	4	16.19	16.20	14	26,532	0.05%
2018/10/18	10	16.15	23	16.48	16.60	-13	26,337	-0.05%
2018/10/17	0	0.00	3	16.12	16.05	-3	26,163	-0.01%
2018/10/16	5	15.92	173	15.87	15.85	-168	25,958	-0.65%	大賣/鉅額交易
2018/10/15	1	16.10	5	16.10	16.30	-4	25,623	-0.02%
2018/10/12	7	16.16	4	16.29	16.45	3	25,490	0.01%
2018/10/11	24	15.99	163	15.91	15.80	-139	25,153	-0.55%	大賣/鉅額交易
2018/10/09	55	18.13	15	17.76	17.55	40	24,461	0.16%
2018/10/08	1	18.90	12	19.01	19.20	-11	23,636	-0.05%
2018/10/05	118	19.02	54	18.76	18.65	64	23,400	0.27%	大買/
2018/10/04	3	19.12	0	0.00	19.15	3	22,736	0.01%
2018/10/03	8	19.80	13	19.67	19.50	-5	22,549	-0.02%
2018/10/02	18	19.64	4	19.60	19.55	14	22,337	0.06%
2018/10/01	10	20.07	8	20.29	20.15	2	21,979	0.01%
2018/09/28	110	20.15	49	20.30	20.05	61	21,947	0.28%	大買/
2018/09/27	9	19.64	242	19.52	19.55	-233	21,033	-1.11%	大賣/鉅額交易
2018/09/26	6	20.03	8	20.03	20.00	-2	20,762	-0.01%
2018/09/25	238	19.76	34	19.97	20.30	204	20,528	0.99%	大買/鉅額交易
2018/09/21	33	19.10	9	19.33	19.10	24	19,851	0.12%
2018/09/20	19	19.85	9	19.93	19.75	10	18,981	0.05%
2018/09/19	41	20.00	32	20.26	19.70	9	18,655	0.05%
2018/09/18	27	20.27	76	19.89	19.85	-49	18,040	-0.27%
2018/09/17	35	20.10	74	19.78	20.05	-39	17,160	-0.23%
2018/09/14	38	18.91	48	18.84	19.00	-10	14,851	-0.07%
2018/09/13	6	18.08	20	18.49	18.15	-14	14,092	-0.10%
2018/09/12	0	0.00	11	17.83	18.15	-11	13,716	-0.08%
2018/09/11	2	17.28	1	17.60	17.70	1	13,564	0.01%
2018/09/10	3	17.02	6	17.08	16.90	-3	13,926	-0.02%
2018/09/07	0	0.00	11	17.57	17.60	-11	15,843	-0.07%
2018/09/06	1	18.10	12	18.40	18.00	-11	16,187	-0.07%
2018/09/05	3	18.22	4	18.30	18.20	-1	16,433	-0.01%
2018/09/04	3	18.28	3	18.40	18.10	0	16,252	0.00%
2018/09/03	4	17.73	9	17.93	17.75	-5	15,655	-0.03%
2018/08/31	2	17.55	20	17.60	17.60	-18	15,537	-0.12%
2018/08/30	0	0.00	10	17.82	17.80	-10	15,546	-0.06%
2018/08/29	2	17.80	25	17.85	17.85	-23	15,551	-0.15%
2018/08/28	25	18.05	2	18.35	18.00	23	15,641	0.15%
2018/08/27	12	17.89	3	17.93	17.95	9	15,741	0.06%
2018/08/24	12	17.95	6	17.98	18.00	6	15,638	0.04%
2018/08/23	12	17.83	25	17.90	18.20	-13	15,332	-0.08%
2018/08/22	3	17.10	1	17.05	17.20	2	14,617	0.01%
2018/08/21	2	17.08	4	17.04	17.15	-2	14,688	-0.01%
2018/08/20	2	17.38	0	0.00	17.00	2	14,688	0.01%
2018/08/17	2	18.20	4	17.84	17.60	-2	14,521	-0.01%
2018/08/16	8	17.56	29	17.44	17.85	-21	14,172	-0.15%
2018/08/15	4	17.34	31	17.29	17.25	-27	13,676	-0.20%
2018/08/14	5	17.28	3	17.33	17.40	2	13,305	0.02%
2018/08/13	0	0.00	25	17.24	17.10	-25	13,070	-0.19%
2018/08/10	2	16.68	3	16.82	16.65	-1	12,408	-0.01%
2018/08/09	5	16.82	35	16.61	17.00	-30	12,170	-0.25%
2018/08/02	3	15.92	0	0.00	15.95	3	12,278	0.02%
2018/08/01	0	0.00	1	16.35	16.35	-1	12,262	-0.01%
2018/07/31	0	0.00	1	16.25	16.25	-1	12,376	-0.01%
2018/07/30	19	16.25	1	16.40	16.40	18	12,401	0.15%
2018/07/27	0	0.00	40	16.60	16.70	-40	12,434	-0.32%
2018/07/26	4	16.43	1	16.35	16.35	3	12,468	0.02%
2018/07/25	1	16.60	20	16.58	16.55	-19	12,586	-0.15%
2018/07/23	7	16.45	0	0.00	16.40	7	12,732	0.05%
2018/07/20	50	16.37	3	16.35	16.40	47	12,842	0.37%
2018/07/19	0	0.00	1	16.55	16.45	-1	13,167	-0.01%
2018/07/17	8	16.14	5	16.15	16.10	3	13,385	0.02%
2018/07/16	11	16.25	2	16.30	16.20	9	13,548	0.07%
2018/07/13	0	0.00	15	16.15	16.20	-15	13,757	-0.11%
2018/07/11	20	15.80	0	0.00	15.90	20	13,831	0.14%
2018/07/10	0	0.00	7	15.95	15.95	-7	13,873	-0.05%
2018/07/09	0	0.00	1	15.55	15.50	-1	13,935	-0.01%
2018/07/06	21	15.53	0	0.00	15.40	21	14,054	0.15%
2018/07/05	0	0.00	4	15.93	16.15	-4	13,880	-0.03%
2018/07/04	8	15.81	0	0.00	15.85	8	13,881	0.06%
2018/07/03	7	16.20	6	16.10	15.80	1	13,830	0.01%
2018/07/02	11	16.20	1	16.40	16.20	10	13,791	0.07%
2018/06/29	10	16.30	0	0.00	16.30	10	13,797	0.07%
2018/06/28	26	16.14	0	0.00	16.10	26	13,784	0.19%
2018/06/27	1	16.35	0	0.00	16.20	1	13,772	0.01%
2018/06/26	0	0.00	18	16.39	16.40	-18	13,846	-0.13%
2018/06/25	1	16.90	15	17.00	16.90	-14	13,926	-0.10%
2018/06/22	25	16.92	2	17.05	16.90	23	14,169	0.16%
2018/06/21	2	17.10	2	17.25	17.10	0	14,225	0.00%
2018/06/20	17	17.23	10	17.19	17.20	7	14,345	0.05%
2018/06/19	25	17.73	32	17.67	17.40	-7	14,405	-0.05%
2018/06/15	58	18.56	39	18.80	17.70	19	14,212	0.13%
2018/06/14	2	17.35	0	0.00	17.70	2	12,301	0.02%
2018/06/13	8	17.39	38	17.47	17.15	-30	12,135	-0.25%
2018/06/12	42	17.06	12	17.18	17.05	30	11,916	0.25%
2018/06/08	0	0.00	3	17.20	17.15	-3	12,277	-0.02%
2018/06/07	3	17.25	0	0.00	17.10	3	12,593	0.02%
2018/06/06	2	17.25	21	17.26	17.25	-19	12,775	-0.15%
2018/06/05	16	17.53	1	17.30	17.25	15	12,917	0.12%
2018/06/04	17	17.49	6	17.59	17.60	11	13,377	0.08%
2018/05/31	31	16.95	6	16.88	16.80	25	13,361	0.19%
2018/05/30	14	16.89	11	16.85	16.80	3	13,572	0.02%
2018/05/29	0	0.00	3	17.15	17.05	-3	13,743	-0.02%
2018/05/28	10	17.40	0	0.00	17.40	10	14,087	0.07%
2018/05/24	5	17.60	0	0.00	17.40	5	14,560	0.03%
2018/05/22	13	17.86	3	17.55	17.50	10	15,826	0.06%
2018/05/21	0	0.00	42.5	17.50	17.65	-42.5	16,406	-0.26%
2018/05/17	0	0.00	2	17.60	17.50	-2	17,382	-0.01%
2018/05/16	11	17.50	9	17.42	17.50	2	17,687	0.01%
2018/05/15	11	17.35	11	17.44	17.35	0	18,190	0.00%
2018/05/14	9	17.28	60	17.38	17.15	-51	19,184	-0.27%
2018/05/11	2	17.35	2	17.20	17.15	0	19,930	0.00%
2018/05/10	54	17.33	11	17.35	17.35	43	20,996	0.20%
2018/05/09	5	17.35	13	17.32	17.15	-8	21,965	-0.04%
2018/05/08	7	17.05	5	17.10	17.20	2	24,181	0.01%
2018/05/07	5	16.90	5	17.05	16.85	0	25,602	0.00%
2018/05/04	5	17.05	11	17.16	16.75	-6	27,077	-0.02%
2018/05/03	11	17.20	7	17.16	17.25	4	28,152	0.01%
2018/05/02	5	17.05	5	16.70	17.05	0	29,687	0.00%
2018/04/30	1	16.65	10	16.85	16.80	-9	29,843	-0.03%
2018/04/27	17	16.37	5	16.80	16.50	12	30,038	0.04%
2018/04/26	9	16.85	15	17.05	16.60	-6	30,253	-0.02%
2018/04/25	15	16.42	5	16.50	16.80	10	30,650	0.03%
2018/04/24	28	17.24	10	17.65	16.90	18	30,719	0.06%
2018/04/23	14	18.09	19	18.10	17.95	-5	31,375	-0.02%
2018/04/20	20	18.08	21	18.26	18.25	-1	31,439	0.00%
2018/04/19	148	18.34	15	18.38	18.20	133	31,528	0.42%	大買/鉅額交易
2018/04/18	17	18.09	10	18.38	18.05	7	31,638	0.02%
2018/04/17	10	18.30	11	18.56	18.05	-1	31,653	0.00%
2018/04/16	5	18.40	0	0.00	18.35	5	31,826	0.02%
2018/04/13	6	18.75	5	18.95	18.75	1	32,570	0.00%
2018/04/12	1	18.55	0.3	18.70	18.65	0.7	32,799	0.00%
2018/04/11	0	0.00	5	18.00	18.00	-5	32,798	-0.02%
2018/04/10	20	18.18	6	18.25	18.10	14	32,831	0.04%
2018/04/09	4	18.16	3	18.18	18.15	1	32,971	0.00%
2018/04/03	5	18.50	0	0.00	18.55	5	33,070	0.02%
2018/04/02	6	18.83	5	19.05	18.75	1	33,166	0.00%
2018/03/31	5	18.90	5	19.15	18.85	0	33,427	0.00%
2018/03/30	22	18.90	15	18.92	18.85	7	33,583	0.02%
2018/03/29	46	18.92	4	19.00	18.85	42	33,733	0.12%
2018/03/28	16	19.33	0	0.00	19.20	16	33,833	0.05%
2018/03/27	1	19.55	36	19.53	19.65	-35	33,767	-0.10%
2018/03/26	2	18.70	2	18.88	18.90	0	33,654	0.00%
2018/03/23	37	18.60	36	18.58	18.70	1	33,972	0.00%
2018/03/22	53	19.38	136	19.39	19.20	-83	34,072	-0.24%	大賣/
2018/03/21	48	19.99	13	20.15	19.95	35	34,411	0.10%
2018/03/20	42	19.95	18	19.88	20.05	24	34,540	0.07%
2018/03/19	60	19.79	87	19.88	19.80	-27	34,878	-0.08%
2018/03/16	37	20.18	2	19.90	19.75	35	35,823	0.10%
2018/03/15	5	20.19	2	20.18	20.05	3	36,500	0.01%
2018/03/14	2	19.85	0	0.00	19.85	2	36,260	0.01%
2018/03/13	7	20.24	4	20.18	20.15	3	36,428	0.01%
2018/03/12	11	19.86	19	19.85	19.85	-8	36,767	-0.02%
2018/03/09	2	19.50	10	19.62	19.55	-8	36,757	-0.02%
2018/03/08	16	19.75	9	19.73	19.80	7	36,560	0.02%
2018/03/07	4	18.96	2	19.05	19.10	2	35,992	0.01%
2018/03/06	2	19.05	2	19.25	19.25	0	35,838	0.00%
2018/03/05	4	19.06	4	19.00	18.80	0	35,853	0.00%
2018/03/02	18	19.72	5	19.55	19.55	13	35,579	0.04%
2018/03/01	9	20.31	13	20.39	20.15	-4	35,353	-0.01%
2018/02/27	10	19.95	16	20.07	20.20	-6	34,992	-0.02%
2018/02/26	13	20.20	5	20.10	19.90	8	34,738	0.02%
2018/02/23	39	20.29	20	20.15	20.20	19	34,638	0.05%
2018/02/22	9	20.27	12	20.17	20.60	-3	34,304	-0.01%
2018/02/21	10	19.60	14	19.61	19.90	-4	33,667	-0.01%
2018/02/12	9	19.23	14	19.29	18.50	-5	33,096	-0.02%
2018/02/09	13	18.02	73	17.82	19.00	-60	32,711	-0.18%
2018/02/08	12	19.19	3	18.92	18.70	9	32,221	0.03%
2018/02/07	12	19.76	26	19.73	19.35	-14	31,995	-0.04%
2018/02/06	21	19.17	7	19.79	19.05	14	31,452	0.04%
2018/02/05	101	20.55	18	20.36	21.00	83	30,419	0.27%	大買/
2018/02/02	45	20.95	15	20.87	20.90	30	29,702	0.10%
2018/02/01	28	21.17	19	21.23	21.10	9	28,889	0.03%
2018/01/31	53	20.70	62	20.49	21.20	-9	28,550	-0.03%
2018/01/30	96	20.02	14	20.04	19.60	82	26,485	0.31%
2018/01/29	8	18.86	39	19.15	19.80	-31	25,279	-0.12%
2018/01/26	107	18.99	104	18.70	18.55	3	24,190	0.01%	大買/大賣/
2018/01/25	20	18.28	102	18.39	18.60	-82	23,074	-0.36%	大賣/
2018/01/24	6	17.29	3	17.30	17.30	3	21,455	0.01%
2018/01/23	13	17.56	19	17.41	17.70	-6	21,151	-0.03%
2018/01/22	42	17.34	3	17.45	17.15	39	20,782	0.19%
2018/01/19	54	18.01	4	17.91	17.85	50	20,467	0.24%
2018/01/18	32	17.80	3	18.03	17.85	29	19,948	0.15%
2018/01/17	105	17.99	108	18.08	17.90	-3	19,607	-0.02%	大買/大賣/
2018/01/16	0	0.00	9	17.48	17.55	-9	18,760	-0.05%
2018/01/15	3	17.17	15	17.51	17.10	-12	18,568	-0.06%
2018/01/12	2	17.40	8	17.52	17.50	-6	18,286	-0.03%
2018/01/11	1	17.20	3	17.20	17.30	-2	17,938	-0.01%
2018/01/10	32	17.04	7	17.16	16.85	25	17,791	0.14%
2018/01/09	103	17.63	112	17.52	17.30	-9	17,540	-0.05%	大買/大賣/
2018/01/08	17	17.10	1	17.05	17.15	16	16,729	0.10%
2018/01/05	6	16.75	14	16.87	16.90	-8	16,330	-0.05%
2018/01/04	6	16.56	6	16.65	16.65	0	16,125	0.00%
2018/01/03	5	16.65	8	16.68	16.60	-3	16,023	-0.02%
2018/01/02	20	16.34	8	16.41	16.80	12	15,821	0.08%

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－18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－21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－22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

亞東-板橋券商分點個股進出
亞東-板橋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

亞東-板橋 券商分點個股進出 亞東-板橋 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

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析