欣興 (3037)-兆豐-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
182.0
漲跌
▼2.0
漲幅
-1.09%
成交量
7,545張
產業
上市電子零組件類股
2741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－兆豐-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

兆豐-板橋券商分點個股進出
兆豐-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
2024/05/07	1	186.00	1	180.50	182.00	0	16,965	0.00%
2024/05/06	0	0.00	12	181.54	184.00	-12	17,182	-0.07%
2024/05/03	21	177.55	0	0.00	176.00	21	17,232	0.12%
2024/05/02	2	179.75	0	0.00	178.00	2	17,587	0.01%
2024/04/29	1	183.00	5	184.00	184.00	-4	17,823	-0.02%
2024/04/26	1	182.00	1	184.00	182.50	0	18,070	0.00%
2024/04/25	6	188.41	18	190.92	184.00	-12	18,192	-0.07%
2024/04/24	2	187.00	34.1	186.40	187.00	-32.1	17,703	-0.18%
2024/04/23	1	170.50	0	0.00	170.00	1	17,511	0.01%
2024/04/22	10.4	169.08	0	0.00	167.50	10.4	17,483	0.06%
2024/04/19	10.1	171.98	1	171.50	170.00	9.1	17,462	0.05%
2024/04/17	30.1	174.85	0	0.00	179.00	30.1	17,275	0.17%
2024/04/15	12	182.21	0	0.00	182.50	12	17,092	0.07%
2024/04/12	5	190.51	6	192.67	194.00	-1	16,828	-0.01%
2024/04/10	1	193.00	3	192.50	191.50	-2	17,078	-0.01%
2024/04/09	3	194.50	0	0.00	193.50	3	17,147	0.02%
2024/04/08	0	0.00	3	199.83	199.00	-3	17,073	-0.02%
2024/04/03	1	193.00	0	192.50	192.00	1	16,814	0.01%
2024/04/02	0	0.00	0	194.50	193.50	0	16,766	0.00%
2024/04/01	4	196.50	1	194.00	193.00	3	16,727	0.02%
2024/03/29	0	0.00	1	189.01	191.00	-1	16,622	-0.01%
2024/03/28	0	0.00	9	189.72	190.00	-9	16,502	-0.05%
2024/03/27	0	191.88	1	192.00	191.50	-1	16,503	-0.01%
2024/03/26	4	196.13	2.3	196.97	190.00	1.7	16,579	0.01%
2024/03/25	1	198.00	8.1	197.07	198.00	-7.1	16,372	-0.04%
2024/03/22	3	198.83	2	198.25	200.00	1	16,352	0.01%
2024/03/21	19	199.68	27.1	200.47	200.00	-8.1	16,283	-0.05%
2024/03/20	4	196.50	10	197.60	196.50	-6	16,104	-0.04%
2024/03/19	7	190.36	5.3	192.01	192.50	1.7	15,743	0.01%
2024/03/18	3	180.83	8	183.50	187.00	-5	15,167	-0.03%
2024/03/15	1	175.00	0	0.00	172.00	1	14,782	0.01%
2024/03/14	6	179.17	0	0.00	177.50	6	14,960	0.04%
2024/03/13	4	182.00	6	177.50	177.50	-2	14,974	-0.01%
2024/03/12	2	178.50	3	182.00	182.00	-1	14,884	-0.01%
2024/03/11	3	176.67	1	177.00	177.00	2	14,746	0.01%
2024/03/08	2	173.25	6	173.83	173.50	-4	14,819	-0.03%
2024/03/07	1	173.00	12	174.25	172.50	-11	14,725	-0.07%
2024/03/06	2	174.00	5	173.90	174.00	-3	14,683	-0.02%
2024/03/05	2	178.75	2	178.50	178.00	0	14,731	0.00%
2024/03/04	2	180.75	4.1	180.51	180.50	-2.1	14,948	-0.01%
2024/03/01	2	179.75	0	0.00	178.00	2	15,050	0.01%
2024/02/29	7.1	175.72	6	173.42	179.50	1.1	14,991	0.01%
2024/02/27	24.4	181.29	7	179.43	179.00	17.4	14,636	0.12%
2024/02/26	44	194.90	96.1	195.51	196.00	-52.1	13,782	-0.38%
2024/02/23	2.1	189.69	4	189.88	188.00	-1.9	13,574	-0.01%
2024/02/22	3	187.83	58	189.45	189.00	-55	13,899	-0.40%
2024/02/21	3	191.00	1	189.50	189.50	2	13,926	0.01%
2024/02/20	4	190.88	0.3	191.00	190.50	3.8	13,945	0.03%
2024/02/19	11.1	190.06	15	188.73	192.50	-3.9	13,727	-0.03%
2024/02/16	0	0.00	2	182.00	182.00	-2	13,206	-0.02%
2024/02/15	3	179.83	1.1	181.82	180.50	1.9	13,208	0.01%
2024/02/05	2	176.50	0	0.00	176.50	2	13,201	0.02%
2024/02/02	0	0.00	21	179.00	180.00	-21	13,273	-0.16%
2024/02/01	1.1	175.45	0	0.00	177.50	1.1	13,239	0.01%
2024/01/31	6	177.08	1	176.00	176.00	5	13,263	0.04%
2024/01/30	5	178.50	9	178.61	178.00	-4	13,303	-0.03%
2024/01/29	0	0.00	45	176.66	178.00	-45	13,226	-0.34%
2024/01/26	4	173.88	2	172.00	171.50	2	13,187	0.02%
2024/01/25	1	173.50	117	175.19	175.50	-116	13,195	-0.88%	大賣/鉅額交易
2024/01/24	2	169.75	0.1	170.50	169.50	1.9	12,861	0.01%
2024/01/23	0	0.00	1.1	172.48	174.50	-1.1	12,765	-0.01%
2024/01/22	12	172.79	40.3	173.17	175.00	-28.3	12,782	-0.22%
2024/01/19	5	166.99	11	166.00	169.50	-6	12,792	-0.05%
2024/01/18	1	157.00	3.3	157.47	157.00	-2.3	12,858	-0.02%
2024/01/17	2.1	160.21	0	0.00	158.50	2.1	12,936	0.02%
2024/01/16	4	162.36	2	162.25	162.00	2	13,170	0.02%
2024/01/15	1.1	159.93	2	161.00	159.50	-0.9	13,188	-0.01%
2024/01/12	0.1	159.71	0	0.00	159.00	0.1	13,212	0.00%
2024/01/11	0	163.14	1	160.50	160.50	-1	13,277	-0.01%
2024/01/10	11	162.82	14	162.29	162.50	-3	13,469	-0.02%
2024/01/09	31	163.98	1	165.50	162.50	30	13,506	0.22%
2024/01/08	2	162.50	0	0.00	161.00	2	13,686	0.01%
2024/01/05	4	162.74	0	0.00	160.00	4	13,824	0.03%
2024/01/04	23	166.39	0	0.00	164.50	23	13,724	0.17%
2024/01/03	34	170.53	1	170.50	170.00	33	13,823	0.24%
2024/01/02	12	174.79	5	173.00	173.00	7	13,782	0.05%
2023/12/29	1	174.50	1.3	176.20	176.00	-0.3	13,827	0.00%
2023/12/28	5	177.20	4	176.00	175.50	1	13,892	0.01%
2023/12/27	24.1	177.92	4	178.50	178.00	20.1	13,959	0.14%
2023/12/26	0	0.00	8	177.38	177.50	-8	14,136	-0.06%
2023/12/25	30	176.00	0	0.00	175.00	30	14,217	0.21%
2023/12/22	5	177.60	11	176.41	175.00	-6	14,389	-0.04%
2023/12/21	1	179.00	6	174.67	179.00	-5	14,380	-0.03%
2023/12/20	2	175.50	1	175.50	173.00	1	14,324	0.01%
2023/12/19	40	175.25	0	0.00	174.50	40	14,450	0.28%
2023/12/18	5	179.10	1	176.00	176.00	4	14,520	0.03%
2023/12/15	2	182.50	7	181.64	182.00	-5	14,636	-0.03%
2023/12/14	8	178.94	40	179.93	180.50	-32	14,685	-0.22%
2023/12/13	2	175.50	2	176.50	177.00	0	14,720	0.00%
2023/12/12	6	178.75	3	176.00	176.00	3	15,164	0.02%
2023/12/11	0	0.00	69.1	180.08	178.00	-69.1	15,193	-0.45%
2023/12/08	8	173.06	9	173.94	174.50	-1	14,950	-0.01%
2023/12/07	1	172.00	0	0.00	168.50	1	15,016	0.01%
2023/12/06	1	172.00	3	171.17	170.00	-2	15,083	-0.01%
2023/12/05	11	174.05	0	0.00	171.50	11	15,110	0.07%
2023/12/04	0	175.50	7	174.71	177.00	-7	14,993	-0.05%
2023/12/01	2.1	176.24	3	176.67	176.00	-1	14,991	-0.01%
2023/11/30	4	174.88	1.2	175.92	177.00	2.8	14,954	0.02%
2023/11/29	11	173.64	17	174.12	175.00	-6	14,807	-0.04%
2023/11/28	2	170.50	27.2	170.30	170.00	-25.2	14,628	-0.17%
2023/11/27	4.1	165.25	0	0.00	164.50	4.1	14,593	0.03%
2023/11/24	4	166.88	7	167.36	167.00	-3	14,773	-0.02%
2023/11/23	5	168.60	6	167.17	168.00	-1	15,109	-0.01%
2023/11/22	11	169.18	7	170.78	171.00	4	15,101	0.03%
2023/11/21	7	166.29	8.2	168.55	168.50	-1.2	15,184	-0.01%
2023/11/20	2	160.50	2	162.00	160.00	0	15,423	0.00%
2023/11/17	1	158.00	9	156.94	159.00	-8	15,336	-0.05%
2023/11/16	0	0.00	10	154.30	155.00	-10	15,363	-0.07%
2023/11/15	6.1	155.49	18	155.39	154.50	-12	15,352	-0.08%
2023/11/14	3	152.67	2	152.50	153.00	1	15,321	0.01%
2023/11/13	5	156.20	4	155.63	156.00	1	15,446	0.01%
2023/11/10	11	150.50	0	0.00	151.00	11	15,571	0.07%
2023/11/09	2	153.00	4	154.38	154.50	-2	15,603	-0.01%
2023/11/08	10	154.50	1	154.00	154.50	9	15,739	0.06%
2023/11/07	6.1	154.98	23	155.76	153.50	-16.9	15,824	-0.11%
2023/11/06	5	156.70	4	157.50	158.00	1	16,019	0.01%
2023/11/03	15	155.00	0	0.00	155.50	15	16,388	0.09%
2023/11/02	13	150.35	1	148.50	151.00	12	16,370	0.07%
2023/11/01	19	143.84	17	143.29	144.50	2	16,377	0.01%
2023/10/31	0.1	146.50	3	145.00	143.00	-2.9	16,639	-0.02%
2023/10/30	2	145.75	2	147.50	145.50	0	17,143	0.00%
2023/10/27	6	150.33	4	147.50	147.00	2	17,194	0.01%
2023/10/26	31	152.90	4	151.13	149.00	27	17,353	0.16%
2023/10/25	16.1	160.37	2	157.00	157.00	14.1	17,380	0.08%
2023/10/24	1	153.00	61	153.61	157.00	-60	17,972	-0.33%
2023/10/23	4	159.50	0	0.00	158.50	4	18,580	0.02%
2023/10/20	2	156.75	0	0.00	161.00	2	19,659	0.01%
2023/10/19	0.1	159.50	0	0.00	160.00	0.1	20,246	0.00%
2023/10/18	24.1	162.02	0	0.00	160.00	24.1	20,714	0.12%
2023/10/17	1.1	166.73	12	168.00	166.50	-10.9	21,177	-0.05%
2023/10/16	34.2	165.36	0	0.00	164.50	34.2	22,565	0.15%
2023/10/13	27	168.78	1	168.50	169.00	26	23,739	0.11%
2023/10/12	7	171.71	1	172.00	171.50	6	24,128	0.02%
2023/10/11	9	171.83	6	174.67	171.50	3	24,906	0.01%
2023/10/06	17.3	171.77	3	171.00	172.50	14.3	25,550	0.06%
2023/10/05	17	174.09	42	173.51	172.50	-25	25,793	-0.10%
2023/10/04	1	173.50	6	172.92	174.00	-5	25,809	-0.02%
2023/10/03	12	178.29	10	178.25	175.50	2	25,840	0.01%
2023/10/02	7	175.64	15	179.37	178.50	-8	26,042	-0.03%
2023/09/28	45.1	174.12	0	0.00	173.50	45.1	26,337	0.17%
2023/09/27	2	173.50	4	173.25	173.50	-2	26,484	-0.01%
2023/09/26	0	0.00	19	178.00	176.00	-19	26,457	-0.07%
2023/09/25	7.1	179.30	3	178.50	178.50	4.1	26,596	0.02%
2023/09/22	7	176.29	20	178.23	181.00	-13	26,579	-0.05%
2023/09/21	8.1	181.06	4	180.50	180.50	4.1	26,499	0.02%
2023/09/20	3	183.83	3	185.00	183.50	0	26,558	0.00%
2023/09/19	5.1	188.71	17	189.00	188.50	-12	26,571	-0.04%
2023/09/18	12.1	185.38	3.1	186.70	184.50	9	26,467	0.03%
2023/09/15	55	190.92	16	189.88	190.50	39	26,386	0.15%
2023/09/14	0	0.00	8	185.94	186.00	-8	26,171	-0.03%
2023/09/13	8	183.44	3	182.00	181.50	5	26,200	0.02%
2023/09/12	21	181.93	20	182.58	185.00	1	26,428	0.00%
2023/09/11	4	181.25	5.1	181.79	179.50	-1.1	26,684	0.00%
2023/09/08	9	181.78	0.2	183.00	181.00	8.8	26,828	0.03%
2023/09/07	9	184.84	2	184.50	184.50	7	27,295	0.03%
2023/09/06	6	185.58	17.2	186.47	187.00	-11.2	27,500	-0.04%
2023/09/05	0	186.00	6.1	185.51	186.50	-6.1	27,786	-0.02%
2023/09/04	3.2	183.00	5	184.60	185.00	-1.8	28,511	-0.01%
2023/09/01	7	182.50	1	183.00	182.00	6	28,870	0.02%
2023/08/31	21	184.31	29	184.95	185.50	-8	29,026	-0.03%
2023/08/30	14	184.57	12	185.38	184.00	2	29,139	0.01%
2023/08/29	7.2	184.29	16.3	182.86	184.00	-9.1	29,237	-0.03%
2023/08/28	12	177.42	1.7	177.35	176.00	10.3	29,112	0.04%
2023/08/25	34	182.06	12.1	181.08	179.50	22	29,448	0.07%
2023/08/24	5.1	187.88	28	185.36	189.00	-22.9	29,388	-0.08%
2023/08/23	12	176.33	13	176.38	177.00	-1	29,334	0.00%
2023/08/22	11	173.23	16	174.03	176.00	-5	30,062	-0.02%
2023/08/21	9	172.78	11	173.86	172.50	-2	31,063	-0.01%
2023/08/18	6	175.67	2	175.00	174.50	4	31,230	0.01%
2023/08/17	17	178.41	20.2	178.91	180.50	-3.2	31,514	-0.01%
2023/08/16	16	177.41	12	178.54	178.00	4	31,889	0.01%
2023/08/15	8	175.38	8	175.06	175.50	0	31,957	0.00%
2023/08/14	23	170.33	7	172.93	170.50	16	32,426	0.05%
2023/08/11	20	175.88	12	176.71	174.50	8	32,885	0.02%
2023/08/10	9.1	178.77	7	179.57	177.00	2.1	33,081	0.01%
2023/08/09	6	185.67	4	185.75	184.00	2	33,007	0.01%
2023/08/07	4	178.88	3	179.67	182.00	1	33,012	0.00%
2023/08/04	27.4	176.72	1.1	177.91	177.50	26.3	33,076	0.08%
2023/08/02	21.1	185.58	19	181.68	180.00	2.1	33,196	0.01%
2023/08/01	18	187.39	14.2	186.61	186.00	3.8	33,560	0.01%
2023/07/31	35.1	188.83	35	185.69	184.50	0.1	33,969	0.00%
2023/07/28	27	190.15	19.3	190.95	191.00	7.8	33,919	0.02%
2023/07/27	7.6	193.52	1	191.00	190.50	6.6	33,959	0.02%
2023/07/26	19.4	199.90	32.2	201.97	197.50	-12.8	33,805	-0.04%
2023/07/25	94.7	202.22	6	201.68	195.50	88.6	33,790	0.26%
2023/07/24	17	196.44	17.2	198.97	199.50	-0.2	32,927	0.00%
2023/07/21	63	191.56	19	191.63	190.50	44	32,768	0.13%
2023/07/20	16	200.06	7	196.58	196.50	9	32,526	0.03%
2023/07/19	51	204.04	44.3	201.55	203.00	6.7	32,017	0.02%
2023/07/18	35.1	186.29	66.1	188.38	200.00	-31	30,787	-0.10%
2023/07/17	18	186.22	20.2	183.68	182.00	-2.2	29,625	-0.01%
2023/07/14	11.1	185.36	49	185.70	187.00	-37.9	29,371	-0.13%
2023/07/13	23.1	171.32	25	176.32	175.50	-1.9	28,676	-0.01%
2023/07/12	35	170.14	33	169.58	171.00	2	27,913	0.01%
2023/07/11	3	169.00	1	169.00	169.00	2	27,712	0.01%
2023/07/10	5	168.20	1	171.00	167.00	4	27,827	0.01%
2023/07/07	16.1	168.85	2	167.25	170.00	14.1	27,843	0.05%
2023/07/06	20.1	170.25	12	170.71	169.00	8.1	27,676	0.03%
2023/07/05	2	183.50	1	180.50	178.00	1	27,240	0.00%
2023/07/04	7	177.50	12	178.71	180.00	-5	27,075	-0.02%
2023/07/03	15	178.47	13	179.46	179.50	2	27,204	0.01%
2023/06/30	11	171.45	1	174.50	176.00	10	27,500	0.04%
2023/06/29	2	173.50	6	174.00	174.00	-4	28,041	-0.01%
2023/06/28	14	174.50	3	174.50	173.00	11	28,063	0.04%
2023/06/27	5	177.00	0.6	175.50	177.00	4.4	28,482	0.02%
2023/06/26	0.1	181.13	4.2	180.52	180.00	-4.1	28,569	-0.01%
2023/06/21	2	187.00	0	0.00	187.00	2	29,175	0.01%
2023/06/20	16	186.88	13	187.54	188.50	3	29,637	0.01%
2023/06/19	8	188.25	19	187.13	185.50	-11	29,823	-0.04%
2023/06/16	3	187.66	6	188.08	189.50	-3	30,056	-0.01%
2023/06/15	14	183.14	35	184.16	186.50	-21	29,855	-0.07%
2023/06/14	13	178.54	5	180.20	180.50	8	29,629	0.03%
2023/06/13	6	177.58	37.1	179.60	180.00	-31.1	29,512	-0.11%
2023/06/12	14	171.54	12.1	172.10	172.50	1.9	29,054	0.01%
2023/06/09	2	169.50	3.3	170.03	171.50	-1.3	28,957	0.00%
2023/06/08	28.2	169.04	3.9	168.44	167.00	24.3	28,788	0.08%
2023/06/07	25.1	174.70	13	175.08	176.00	12.1	28,229	0.04%
2023/06/06	7	178.21	1.4	177.69	177.00	5.6	28,025	0.02%
2023/06/05	10	181.15	10	182.90	181.00	0	28,021	0.00%
2023/06/02	11	182.36	13.1	182.53	182.00	-2.1	27,967	-0.01%
2023/06/01	9	180.89	0	0.00	181.00	9	27,935	0.03%
2023/05/31	8	179.44	1	182.50	180.50	7	28,316	0.02%
2023/05/30	18.6	179.83	15	179.60	180.00	3.6	28,128	0.01%
2023/05/29	6.4	184.08	5	183.70	182.50	1.4	28,229	0.00%
2023/05/26	3.3	186.08	19	188.24	185.50	-15.7	28,279	-0.06%
2023/05/25	5	177.66	54.4	177.82	180.50	-49.4	27,771	-0.18%
2023/05/24	1	165.00	3	165.17	167.50	-2	26,934	-0.01%
2023/05/23	1	165.00	9.1	165.65	167.00	-8.1	26,869	-0.03%
2023/05/22	11.1	163.30	0.6	161.09	161.00	10.5	26,560	0.04%
2023/05/19	23	167.72	42	169.52	170.00	-19	26,206	-0.07%
2023/05/18	20	167.50	26	169.77	167.50	-6	26,351	-0.02%
2023/05/17	8	163.50	38.1	164.90	165.00	-30.1	26,099	-0.12%
2023/05/16	0	0.00	10.1	160.50	161.00	-10.1	25,638	-0.04%
2023/05/15	0	157.00	0.2	158.00	156.00	-0.2	25,354	0.00%
2023/05/12	0	158.00	3	160.00	160.00	-3	25,345	-0.01%
2023/05/11	2.1	157.02	0	0.00	156.00	2.1	25,166	0.01%
2023/05/10	2	157.26	1	157.51	158.00	1	25,089	0.00%
2023/05/09	1	161.48	6	160.08	160.50	-5	25,096	-0.02%
2023/05/08	3	159.33	135.1	160.21	161.00	-132.1	25,088	-0.53%	大賣/鉅額交易
2023/05/05	2	151.50	13.1	151.76	152.50	-11.1	24,541	-0.05%
2023/05/04	13	148.27	12	147.83	148.50	1	24,440	0.00%
2023/05/03	0.1	143.50	4.1	146.63	147.00	-4	24,546	-0.02%
2023/05/02	4	143.25	10	146.70	143.50	-6	24,416	-0.02%
2023/04/28	12	143.63	27.2	144.52	145.00	-15.2	24,457	-0.06%
2023/04/27	7.2	137.51	6	136.00	136.50	1.2	23,763	0.00%
2023/04/26	3	138.17	6	137.92	139.00	-3	23,835	-0.01%
2023/04/25	35.2	138.01	33	139.35	135.00	2.2	23,701	0.01%
2023/04/24	19	138.97	19	138.58	139.50	0	23,545	0.00%
2023/04/21	3.1	136.54	4	137.13	136.50	-0.9	23,472	0.00%
2023/04/20	3	135.34	6	135.92	135.50	-3	23,368	-0.01%
2023/04/19	3.1	134.39	1.2	135.41	132.50	1.9	23,543	0.01%
2023/04/18	7.1	138.07	1.2	137.91	136.50	5.9	23,617	0.02%
2023/04/17	12	138.96	10	138.20	139.00	2	23,761	0.01%
2023/04/14	17.1	139.47	15	139.50	139.00	2.1	23,949	0.01%
2023/04/13	9	140.61	0.4	139.50	139.50	8.6	23,954	0.04%
2023/04/12	53	142.18	5	142.00	142.00	48	23,932	0.20%
2023/04/11	2	144.25	2	145.50	143.00	0	23,978	0.00%
2023/04/10	17	144.12	18	144.56	144.50	-1	24,062	0.00%
2023/04/07	16	144.94	15	145.00	144.50	1	24,146	0.00%
2023/04/06	4	143.62	3	143.00	144.00	1	24,192	0.00%
2023/03/31	7.1	148.77	3.2	147.89	147.50	3.9	24,432	0.02%
2023/03/30	6.3	146.82	22.4	147.05	147.50	-16.1	24,442	-0.07%
2023/03/29	40.2	140.55	2	141.00	140.50	38.2	24,829	0.15%
2023/03/28	14.3	140.91	6	140.00	138.50	8.3	25,628	0.03%
2023/03/27	17.3	146.96	2	149.00	145.50	15.3	25,225	0.06%
2023/03/24	18.2	149.40	36	148.81	148.00	-17.8	25,244	-0.07%
2023/03/23	3.2	141.33	124	142.96	146.00	-120.8	24,511	-0.49%	大賣/鉅額交易
2023/03/22	7	141.21	7	141.21	140.00	0	24,185	0.00%
2023/03/21	16	138.22	22	138.91	138.50	-6	24,170	-0.02%
2023/03/20	2	135.50	8	134.56	135.50	-6	23,881	-0.03%
2023/03/17	0	0.00	2	132.00	134.00	-2	24,105	-0.01%
2023/03/16	2	129.75	0	0.00	129.50	2	24,434	0.01%
2023/03/15	2	132.25	0	0.00	131.00	2	25,342	0.01%
2023/03/14	2	130.50	1	131.50	130.50	1	25,725	0.00%
2023/03/13	0	0.00	1	133.00	133.50	-1	26,381	0.00%
2023/03/10	3	132.50	6	134.33	131.50	-3	26,488	-0.01%
2023/03/09	0	0.00	9	137.17	136.00	-9	27,683	-0.03%
2023/03/08	1	137.00	18	137.06	137.00	-17	27,666	-0.06%
2023/03/07	9	135.83	0	0.00	136.50	9	27,869	0.03%
2023/03/06	2	138.50	12	138.08	138.50	-10	27,852	-0.04%
2023/03/03	12	137.54	12.1	137.29	136.50	-0.1	28,013	0.00%
2023/03/02	14	131.93	11	132.91	134.00	3	27,673	0.01%
2023/03/01	48	127.47	11	130.86	131.50	37	27,695	0.13%
2023/02/24	54	130.80	17	129.26	128.00	37	27,536	0.13%
2023/02/23	6	133.75	5.1	134.29	134.00	0.9	27,064	0.00%
2023/02/22	49.3	134.62	32	135.22	133.50	17.3	27,349	0.06%
2023/02/21	1	135.00	3.1	138.00	137.50	-2.1	27,513	-0.01%
2023/02/20	8	136.75	3	137.83	136.50	5	27,910	0.02%
2023/02/17	18.1	135.53	0	0.00	136.00	18.1	28,466	0.06%
2023/02/16	21.1	137.91	9	138.50	138.50	12.1	29,275	0.04%
2023/02/15	3.1	134.05	7	134.57	137.50	-3.9	30,468	-0.01%
2023/02/14	0	0.00	1	132.00	131.50	-1	30,890	0.00%
2023/02/13	10	130.00	0	0.00	128.50	10	32,245	0.03%
2023/02/10	3	130.17	5	130.30	129.00	-2	33,137	-0.01%
2023/02/09	0	0.00	4	132.50	132.50	-4	33,431	-0.01%
2023/02/08	12	131.25	0	0.00	131.50	12	33,774	0.04%
2023/02/07	10	130.00	4	129.88	130.00	6	33,943	0.02%
2023/02/06	6	130.67	4	131.25	129.00	2	34,204	0.01%
2023/02/03	12	140.67	0	0.00	137.00	12	34,062	0.04%
2023/02/02	7.6	142.84	17	143.41	143.50	-9.4	34,277	-0.03%
2023/02/01	7.3	141.58	17	141.76	141.50	-9.7	34,457	-0.03%
2023/01/31	26	136.46	7.1	136.64	136.50	18.9	34,564	0.05%
2023/01/30	10.1	133.96	44	133.31	136.00	-33.9	35,279	-0.10%
2023/01/17	0	0.00	0.2	127.00	127.00	-0.2	35,331	0.00%
2023/01/16	7	130.07	8	128.31	128.00	-1	36,209	0.00%
2023/01/13	2	129.00	5	127.60	126.00	-3	36,404	-0.01%
2023/01/12	2.1	127.02	0	0.00	125.00	2.1	36,934	0.01%
2023/01/11	1	127.99	2	127.50	128.00	-1	37,413	0.00%
2023/01/09	25	125.10	3	126.00	127.50	22	38,592	0.06%
2023/01/06	21	121.07	7	121.00	123.00	14	38,463	0.04%
2023/01/05	2.1	119.95	1	118.50	119.00	1.1	38,437	0.00%
2023/01/04	5	119.30	5	118.50	120.00	0	38,524	0.00%
2023/01/03	0	0.00	4	122.00	122.00	-4	38,642	-0.01%
2022/12/30	3	121.83	2	122.25	120.00	1	38,893	0.00%
2022/12/29	5	121.00	6	120.75	121.50	-1	38,945	0.00%
2022/12/28	3	121.50	0	0.00	120.00	3	39,277	0.01%
2022/12/27	2	123.50	2	124.25	122.50	0	39,633	0.00%
2022/12/26	12	122.71	0	0.00	123.00	12	39,842	0.03%
2022/12/23	4	123.00	10	122.70	125.00	-6	40,196	-0.01%
2022/12/22	16.1	122.15	4	122.63	122.00	12.1	40,091	0.03%
2022/12/21	11.1	121.91	8	121.13	120.50	3.1	40,102	0.01%
2022/12/20	22.2	129.35	11.2	130.02	126.50	11	39,454	0.03%
2022/12/19	2	139.75	0.1	141.00	140.50	1.9	38,921	0.00%
2022/12/16	53	143.21	22	143.75	142.00	31	38,881	0.08%
2022/12/15	1	148.00	6	148.75	149.00	-5	38,834	-0.01%
2022/12/14	15	146.53	1	146.50	147.50	14	38,939	0.04%
2022/12/13	9	149.11	6	146.92	146.00	3	39,001	0.01%
2022/12/12	0	149.00	11	149.95	150.00	-11	38,827	-0.03%
2022/12/09	12	149.83	9	149.56	149.50	3	39,005	0.01%
2022/12/08	17	148.82	6	148.50	149.50	11	38,854	0.03%
2022/12/07	21.1	153.49	7	150.36	150.00	14.1	38,833	0.04%
2022/12/06	2	166.00	1	163.50	163.00	1	38,234	0.00%
2022/12/05	6.1	165.74	31.2	165.86	166.00	-25.1	38,054	-0.07%
2022/12/02	18	160.47	12	160.42	160.50	6	37,559	0.02%
2022/12/01	35	163.80	40	164.10	159.50	-5	37,807	-0.01%
2022/11/30	4.1	151.90	5.2	153.77	155.50	-1.1	36,551	0.00%
2022/11/29	22.1	152.48	1	153.50	151.00	21.1	36,655	0.06%
2022/11/28	4.2	155.07	2	154.75	155.50	2.2	36,801	0.01%
2022/11/25	9.2	158.13	5	158.80	156.50	4.2	37,569	0.01%
2022/11/24	5	153.90	14	155.36	157.50	-9	37,308	-0.02%
2022/11/23	10	156.50	6	155.58	153.50	4	37,153	0.01%
2022/11/22	10	156.90	2	157.75	156.00	8	37,179	0.02%
2022/11/21	1	156.50	12	156.33	157.00	-11	37,057	-0.03%
2022/11/18	39	157.90	12	157.04	154.00	27	36,990	0.07%
2022/11/17	44	161.16	5	160.70	158.50	39	36,745	0.11%
2022/11/16	26.2	160.55	15	160.30	161.50	11.2	36,811	0.03%
2022/11/15	12	158.71	9.2	159.45	161.00	2.8	36,767	0.01%
2022/11/14	26.3	160.29	31	158.97	158.50	-4.8	36,487	-0.01%
2022/11/11	6	158.50	65	159.26	158.00	-59	35,903	-0.16%
2022/11/10	27	144.78	28	146.14	147.00	-1	34,562	0.00%
2022/11/09	30	138.93	39.2	141.23	145.00	-9.2	34,019	-0.03%
2022/11/08	13.1	132.81	22	134.55	133.00	-8.9	33,249	-0.03%
2022/11/07	27	127.15	20	128.23	128.00	7	32,763	0.02%
2022/11/04	69	124.74	48	125.84	129.00	21	32,663	0.06%
2022/11/03	23	126.09	20	127.63	127.50	3	32,429	0.01%
2022/11/02	8	127.63	15	127.53	127.50	-7	32,426	-0.02%
2022/11/01	12	124.54	19	124.87	125.00	-7	32,127	-0.02%
2022/10/31	17	124.53	14	124.61	124.50	3	32,406	0.01%
2022/10/28	10	122.70	8.1	122.44	122.50	1.9	32,386	0.01%
2022/10/27	13.1	120.65	39	121.45	120.50	-25.9	32,343	-0.08%
2022/10/26	40	119.22	32	120.30	118.50	8	32,566	0.02%
2022/10/25	27	121.43	19	122.55	121.50	8	32,418	0.02%
2022/10/24	17	123.59	14	124.21	122.00	3	32,909	0.01%
2022/10/21	18	118.47	26.1	118.98	116.50	-8.1	33,140	-0.02%
2022/10/20	74.1	116.70	57	116.25	116.50	17.1	33,587	0.05%
2022/10/19	6	124.08	5	124.30	122.50	1	33,184	0.00%
2022/10/18	59	120.27	59.2	121.42	121.00	-0.2	32,816	0.00%
2022/10/17	36.2	116.45	23	116.98	119.50	13.2	32,568	0.04%
2022/10/14	1	114.50	10.5	115.95	118.00	-9.5	32,329	-0.03%
2022/10/13	8	111.81	12	109.25	107.50	-4	32,698	-0.01%
2022/10/12	12	112.46	22	112.77	113.00	-10	32,790	-0.03%
2022/10/11	23.6	113.57	23	113.76	112.00	0.6	32,949	0.00%
2022/10/07	8.1	121.54	5	123.50	120.00	3.1	33,045	0.01%
2022/10/06	5	121.50	5	123.50	123.50	0	33,041	0.00%
2022/10/05	17	122.68	0	0.00	121.50	17	33,122	0.05%
2022/10/04	1	121.50	0	0.00	122.50	1	32,909	0.00%
2022/10/03	4	114.50	4	115.25	117.50	0	32,733	0.00%
2022/09/30	0	0.00	9	114.67	117.50	-9	33,043	-0.03%
2022/09/29	35	116.09	36	116.36	113.00	-1	33,152	0.00%
2022/09/28	27.1	118.90	18	117.61	115.00	9.1	33,183	0.03%
2022/09/27	2	119.25	5	122.00	123.50	-3	33,283	-0.01%
2022/09/26	1	119.00	1	118.00	118.00	0	33,442	0.00%
2022/09/22	2	122.75	1	123.50	124.00	1	33,827	0.00%
2022/09/21	5	127.79	4	127.75	127.50	1	33,785	0.00%
2022/09/20	6	130.33	6	130.42	129.00	0	34,024	0.00%
2022/09/19	3.1	132.47	3	133.00	131.50	0.1	34,086	0.00%
2022/09/16	0.1	131.50	1	132.50	130.00	-1	34,195	0.00%
2022/09/15	2	134.50	0	0.00	133.00	2	34,302	0.01%
2022/09/14	4	134.75	1	133.00	135.50	3	34,700	0.01%
2022/09/13	7.1	140.35	4	139.00	139.00	3.1	34,961	0.01%
2022/09/12	0	0.00	1	144.00	142.50	-1	35,100	0.00%
2022/09/08	8.1	140.00	8	139.25	139.50	0.1	36,276	0.00%
2022/09/07	27	132.78	25	132.20	139.00	2	37,968	0.01%
2022/09/06	2	140.25	2	138.50	139.00	0	38,164	0.00%
2022/09/05	5	140.80	4	143.00	138.00	1	38,203	0.00%
2022/09/02	13.2	138.20	31	140.26	138.50	-17.8	38,114	-0.05%
2022/09/01	103.2	140.16	62	142.07	138.00	41.2	37,632	0.11%	大買/
2022/08/31	12	151.04	11	151.50	151.50	1	36,962	0.00%
2022/08/30	23	152.46	22	152.00	153.00	1	37,023	0.00%
2022/08/29	13	150.31	13	151.08	151.50	0	37,115	0.00%
2022/08/26	4	156.63	7	157.57	156.50	-3	36,956	-0.01%
2022/08/25	21	154.79	21	155.64	154.50	0	37,138	0.00%
2022/08/24	30	152.57	28	154.71	154.50	2	37,485	0.01%
2022/08/23	17	156.94	7	157.57	154.50	10	37,409	0.03%
2022/08/22	33	165.44	26	164.92	163.50	7	37,361	0.02%
2022/08/19	4	160.88	12	163.71	163.50	-8	37,206	-0.02%
2022/08/18	13	156.50	12	156.63	160.00	1	37,362	0.00%
2022/08/17	19	161.66	16	161.22	159.00	3	37,299	0.01%
2022/08/16	13	161.92	6	162.42	162.50	7	37,334	0.02%
2022/08/15	13	164.31	17.3	163.88	163.50	-4.3	37,170	-0.01%
2022/08/12	23	156.17	35	156.90	158.00	-12	36,528	-0.03%
2022/08/11	7.1	153.49	17	154.74	152.50	-9.9	36,305	-0.03%
2022/08/10	5	152.80	0	0.00	150.00	5	36,250	0.01%
2022/08/09	1	154.49	2	153.00	154.00	-1	36,220	0.00%
2022/08/08	2	150.50	2	152.50	153.00	0	36,151	0.00%
2022/08/05	9.1	150.40	14	150.89	150.50	-5	36,140	-0.01%
2022/08/04	29	145.55	11	146.05	146.00	18	35,785	0.05%
2022/08/03	17	147.50	10	147.35	147.50	7	35,343	0.02%
2022/08/02	40.2	146.88	35	147.49	148.00	5.2	35,063	0.01%
2022/08/01	41	154.22	41	154.80	155.00	0	34,607	0.00%
2022/07/29	34.1	158.65	21	158.52	158.50	13.1	34,030	0.04%
2022/07/28	60.5	167.12	41	168.18	162.00	19.5	33,366	0.06%
2022/07/27	9.2	174.04	16	176.75	179.50	-6.8	32,397	-0.02%
2022/07/26	32	173.48	28.3	172.12	170.00	3.8	31,648	0.01%
2022/07/25	6	175.50	4	176.13	176.00	2	31,695	0.01%
2022/07/22	12.6	177.20	10	177.80	177.00	2.6	32,085	0.01%
2022/07/21	5	173.40	8	176.13	177.50	-3	32,633	-0.01%
2022/07/20	2	171.00	6.3	168.88	170.50	-4.3	32,356	-0.01%
2022/07/19	10	164.60	11	165.55	164.00	-1	31,985	0.00%
2022/07/18	4	159.50	7	162.36	163.50	-3	31,886	-0.01%
2022/07/15	9	156.33	8.1	157.07	156.50	0.9	31,603	0.00%
2022/07/14	16.1	150.02	16	154.00	153.50	0.1	31,402	0.00%
2022/07/13	5	156.60	5	155.70	149.50	0	31,220	0.00%
2022/07/12	2	151.00	13	149.35	148.50	-11	31,142	-0.04%
2022/07/11	30	154.57	28	155.29	153.00	2	31,094	0.01%
2022/07/08	13	159.58	11	158.95	157.50	2	30,828	0.01%
2022/07/07	0.5	157.00	5	153.40	156.50	-4.5	30,399	-0.01%
2022/07/06	7	150.21	18	149.89	147.50	-11	30,012	-0.04%
2022/07/05	16	154.87	4	154.75	153.50	12	29,996	0.04%
2022/07/04	21	149.86	5	151.50	149.00	16	29,582	0.05%
2022/07/01	11.1	149.36	16	150.84	146.00	-4.9	29,430	-0.02%
2022/06/30	1.1	160.00	3	158.83	158.50	-2	29,122	-0.01%
2022/06/29	12	162.00	11	162.50	162.50	1	29,127	0.00%
2022/06/28	4	160.13	3	161.33	161.00	1	29,070	0.00%
2022/06/27	4	168.00	5	168.00	167.50	-1	29,029	0.00%
2022/06/24	4	160.13	4	161.88	160.50	0	28,920	0.00%
2022/06/23	2	159.75	14	156.96	159.00	-12	28,778	-0.04%
2022/06/22	7.1	161.13	3	161.50	158.00	4.1	28,839	0.01%
2022/06/21	3	163.36	7	165.07	169.50	-4	28,464	-0.01%
2022/06/20	2	162.25	3	163.00	157.50	-1	28,086	0.00%
2022/06/17	24.1	163.50	25	163.84	166.00	-1	27,775	0.00%
2022/06/16	72.2	177.72	66	177.77	165.50	6.2	26,598	0.02%
2022/06/15	18.1	186.48	28.5	190.69	183.00	-10.4	24,896	-0.04%
2022/06/14	3	199.83	2	200.50	201.50	1	24,619	0.00%
2022/06/13	2	200.00	0	0.00	200.00	2	24,809	0.01%
2022/06/09	15	206.10	16	208.06	206.50	-1	25,540	0.00%
2022/06/08	5	203.30	7	204.36	204.50	-2	25,585	-0.01%
2022/06/07	10.3	200.03	2	201.25	200.00	8.3	25,898	0.03%
2022/06/06	3	203.67	1	206.50	203.50	2	26,165	0.01%
2022/06/02	8.1	202.88	2	203.25	203.50	6.1	26,590	0.02%
2022/06/01	24.2	207.03	11	207.23	205.50	13.2	26,890	0.05%
2022/05/31	4	213.75	3	215.50	215.50	1	26,755	0.00%
2022/05/30	22	210.86	11	211.86	213.00	11	26,804	0.04%
2022/05/27	10.1	203.15	10	202.47	201.50	0.1	26,707	0.00%
2022/05/26	17.1	203.31	5	205.30	201.50	12.1	27,153	0.04%
2022/05/25	6.1	212.58	9	208.28	213.00	-3	27,629	-0.01%
2022/05/24	17.2	207.94	14	208.61	204.00	3.2	28,654	0.01%
2022/05/23	2	216.00	2	216.75	216.00	0	28,816	0.00%
2022/05/20	0	0.00	1	219.50	217.00	-1	29,177	0.00%
2022/05/19	4	217.63	3.2	218.94	219.00	0.8	29,942	0.00%
2022/05/18	16	225.75	19	223.79	222.50	-3	30,060	-0.01%
2022/05/17	4	217.75	14	219.29	219.50	-10	30,272	-0.03%
2022/05/16	21	219.43	21.2	220.68	214.50	-0.2	30,309	0.00%
2022/05/13	2	212.75	4	214.63	215.00	-2	30,139	-0.01%
2022/05/12	3	210.83	2	212.75	208.50	1	30,285	0.00%
2022/05/11	4	212.88	3	212.00	212.00	1	30,484	0.00%
2022/05/10	29	210.64	29	210.09	216.50	0	30,940	0.00%
2022/05/09	5	211.70	6	211.92	211.00	-1	30,922	0.00%
2022/05/06	8.1	208.13	3	208.00	208.00	5.1	30,785	0.02%
2022/05/05	6	222.17	8	221.69	218.00	-2	30,673	-0.01%
2022/05/04	4	217.00	22	218.52	217.50	-18	30,545	-0.06%
2022/05/03	0	0.00	7	213.50	213.50	-7	30,705	-0.02%
2022/04/29	2	212.50	2	213.00	213.00	0	31,125	0.00%
2022/04/28	25	210.44	26	207.92	205.50	-1	30,759	0.00%
2022/04/27	78	205.13	62	208.34	216.50	16	30,313	0.05%
2022/04/26	6.2	198.38	6	199.50	199.50	0.2	29,572	0.00%
2022/04/25	20.1	202.49	19	204.05	202.00	1.1	29,559	0.00%
2022/04/22	5	211.20	2	211.25	210.00	3	29,503	0.01%
2022/04/21	2	218.00	2	219.00	220.00	0	29,467	0.00%
2022/04/20	3	218.33	3	218.67	220.00	0	29,621	0.00%
2022/04/19	2.6	211.31	1	211.50	210.50	1.6	29,648	0.01%
2022/04/18	6	202.58	8	201.50	206.50	-2	29,942	-0.01%
2022/04/15	9.4	208.99	6	209.15	205.00	3.4	30,175	0.01%
2022/04/14	8.5	219.21	7	219.29	217.50	1.5	30,373	0.00%
2022/04/13	9	214.94	8.5	216.24	216.50	0.5	30,535	0.00%
2022/04/12	6	216.50	7	215.57	215.00	-1	30,631	0.00%
2022/04/11	76.2	217.09	6	217.67	213.50	70.2	30,835	0.23%
2022/04/08	6	230.25	6	230.67	231.00	0	30,643	0.00%
2022/04/07	15	231.00	4	230.50	227.00	11	30,609	0.04%
2022/04/06	7	233.00	0	0.00	230.50	7	30,340	0.02%
2022/04/01	12	242.54	4	244.25	243.50	8	30,397	0.03%
2022/03/31	5	246.80	5	248.80	249.00	0	30,462	0.00%
2022/03/30	7	249.86	19	249.47	248.50	-12	31,026	-0.04%
2022/03/29	5	243.20	4	245.00	244.00	1	30,997	0.00%
2022/03/28	7	240.71	5.3	240.30	241.00	1.7	30,908	0.01%
2022/03/25	9	243.89	19	243.84	246.00	-10	30,920	-0.03%
2022/03/24	5.5	238.64	13	238.54	238.50	-7.5	31,276	-0.02%
2022/03/23	10.1	238.76	7.5	239.20	239.00	2.6	31,287	0.01%
2022/03/22	5.5	226.50	5	228.60	232.00	0.5	31,155	0.00%
2022/03/21	9	227.06	8	226.00	226.00	1	31,103	0.00%
2022/03/18	4	220.13	2	219.25	219.50	2	31,121	0.01%
2022/03/17	7	224.86	8	223.50	225.50	-1	31,208	0.00%
2022/03/16	12.1	215.55	7	215.29	212.50	5.1	31,179	0.02%
2022/03/15	4.3	217.13	7	220.21	217.50	-2.7	31,113	-0.01%
2022/03/14	45	224.30	37	223.93	225.00	8	31,009	0.03%
2022/03/11	3	236.00	2	236.25	235.50	1	30,728	0.00%
2022/03/10	7	239.93	10	238.45	241.00	-3	30,780	-0.01%
2022/03/09	20	223.75	1	225.00	227.00	19	30,999	0.06%
2022/03/08	7	224.79	9	217.50	216.00	-2	30,961	-0.01%
2022/03/07	8	225.81	2	223.25	222.00	6	31,407	0.02%
2022/03/04	0	0.00	2	249.50	245.00	-2	31,477	-0.01%
2022/03/03	2	248.50	8	248.31	246.00	-6	31,984	-0.02%
2022/03/02	19	247.89	11	247.50	250.00	8	32,633	0.02%
2022/03/01	16	249.94	23	248.48	246.50	-7	32,721	-0.02%
2022/02/25	16	256.88	20	255.78	254.00	-4	32,163	-0.01%
2022/02/24	52	244.35	54.1	246.45	243.00	-2	31,324	-0.01%
2022/02/23	7	238.36	5	235.20	240.50	2	30,098	0.01%
2022/02/21	2	240.24	2	238.00	237.50	0	29,981	0.00%
2022/02/18	19	239.92	19.2	241.58	242.00	-0.2	29,739	0.00%
2022/02/17	3	232.83	7	235.35	234.50	-4	29,288	-0.01%
2022/02/16	5	233.30	6.1	233.90	233.50	-1.1	29,726	0.00%
2022/02/15	2	222.25	5.3	225.59	222.50	-3.3	29,955	-0.01%
2022/02/14	2	217.00	0.1	217.00	217.50	1.9	30,312	0.01%
2022/02/11	5	222.70	4	222.00	222.00	1	30,787	0.00%
2022/02/10	14.1	220.24	4	220.00	217.50	10.1	31,135	0.03%
2022/02/09	4.1	216.93	9	216.67	221.50	-4.9	31,084	-0.02%
2022/02/08	3	206.00	2	205.75	205.50	1	31,235	0.00%
2022/02/07	2	204.50	4	201.88	203.00	-2	31,609	-0.01%
2022/01/26	7.1	201.16	8.4	199.93	200.00	-1.3	32,474	0.00%
2022/01/25	6	201.33	5	200.50	200.50	1	33,702	0.00%
2022/01/24	17	203.03	16.3	202.55	207.00	0.7	34,432	0.00%
2022/01/21	2.1	207.86	4	203.63	201.00	-1.9	35,464	-0.01%
2022/01/20	1	218.00	1	222.00	222.00	0	36,943	0.00%
2022/01/19	2	216.75	1	215.50	215.50	1	37,518	0.00%
2022/01/18	3	223.67	3	224.17	222.00	0	38,503	0.00%
2022/01/17	3	222.50	3	222.00	221.50	0	39,119	0.00%
2022/01/13	2	219.00	4	216.13	218.00	-2	39,962	-0.01%
2022/01/12	6	215.50	4	214.38	216.00	2	41,611	0.00%
2022/01/11	0.1	209.50	0	0.00	208.50	0.1	42,418	0.00%
2022/01/10	7.1	209.44	3	211.67	209.50	4.1	42,602	0.01%
2022/01/07	5.1	215.51	3	216.17	217.50	2.1	42,644	0.00%
2022/01/06	2	221.50	1	223.50	221.00	1	42,499	0.00%
2022/01/05	7	232.71	9	232.78	230.00	-2	42,443	0.00%
2022/01/04	1.2	234.75	0	0.00	237.00	1.2	42,333	0.00%
2022/01/03	13	238.42	10	232.95	231.00	3	42,224	0.01%
2021/12/30	8	234.31	8	231.31	231.00	0	42,145	0.00%
2021/12/29	1	233.51	11	233.14	233.00	-10	42,103	-0.02%
2021/12/28	0	0.00	6	239.00	239.00	-6	42,363	-0.01%
2021/12/27	33	242.41	17.4	240.09	236.00	15.6	42,571	0.04%
2021/12/24	5	239.30	7	238.71	239.00	-2	42,333	0.00%
2021/12/23	18.2	237.12	15.1	235.67	240.00	3	42,380	0.01%
2021/12/22	14	226.54	20	226.60	227.50	-6	41,890	-0.01%
2021/12/21	4	219.38	3	221.33	222.50	1	41,888	0.00%
2021/12/20	5	217.80	2	220.50	218.00	3	42,008	0.01%
2021/12/17	33	223.74	33	224.00	222.00	0	41,913	0.00%
2021/12/16	1	225.00	7	224.64	225.00	-6	41,271	-0.01%
2021/12/15	4	220.25	10	221.15	221.50	-6	41,202	-0.01%
2021/12/14	0	216.50	2.1	215.62	216.00	-2.1	41,149	-0.01%
2021/12/13	10.1	225.27	6	223.50	220.50	4.1	41,250	0.01%
2021/12/10	10	220.40	11	221.95	224.50	-1	41,011	0.00%
2021/12/09	15	221.43	13	219.69	218.00	2	40,704	0.00%
2021/12/08	7	221.86	5	223.80	221.00	2	40,307	0.00%
2021/12/07	38	221.89	42	220.04	216.50	-4	40,093	-0.01%
2021/12/06	13	218.23	11	218.23	219.00	2	39,898	0.01%
2021/12/03	9	216.00	11.1	216.28	217.50	-2.1	40,230	-0.01%
2021/12/02	36.1	223.17	29	215.71	213.00	7.1	40,435	0.02%
2021/12/01	28	222.71	22.1	223.55	223.50	6	40,183	0.01%
2021/11/30	15	223.37	11.1	223.65	228.00	3.9	40,365	0.01%
2021/11/29	19.1	208.33	29	208.52	213.00	-9.9	39,603	-0.02%
2021/11/26	15.2	205.80	7	207.36	207.50	8.2	39,141	0.02%
2021/11/25	19.1	207.40	19.1	205.97	210.50	0	38,392	0.00%
2021/11/24	11	200.36	15	200.23	198.50	-4	37,769	-0.01%
2021/11/23	8	195.94	6	196.33	197.00	2	37,719	0.01%
2021/11/22	7	193.21	3	193.33	196.00	4	37,712	0.01%
2021/11/19	1	194.50	17	194.12	195.50	-16	37,944	-0.04%
2021/11/18	9	194.04	14	192.64	192.50	-5	37,931	-0.01%
2021/11/17	17	195.94	14	197.36	198.00	3	37,752	0.01%
2021/11/16	10	194.35	30	195.22	195.00	-20	37,770	-0.05%
2021/11/15	19	198.89	22	199.18	196.00	-3	37,550	-0.01%
2021/11/12	18	201.00	19	202.37	202.00	-1	37,218	0.00%
2021/11/11	38	196.59	39	195.97	195.00	-1	36,710	0.00%
2021/11/10	46.4	197.39	35	196.87	199.50	11.4	36,293	0.03%
2021/11/09	30.1	194.08	24	195.29	192.50	6.1	36,056	0.02%
2021/11/08	10	190.50	26	189.98	190.00	-16	35,453	-0.05%
2021/11/05	14	188.04	21	193.40	195.00	-7	35,339	-0.02%
2021/11/04	39.6	191.97	15.1	192.39	190.00	24.5	34,840	0.07%
2021/11/03	11	187.18	19	187.24	187.50	-8	34,226	-0.02%
2021/11/02	38	194.37	40	194.38	196.00	-2	33,303	-0.01%
2021/11/01	15	193.77	20	190.65	189.00	-5	32,188	-0.02%
2021/10/29	22	184.39	19	182.16	190.00	3	31,402	0.01%
2021/10/28	64	177.62	53.4	178.02	178.50	10.6	30,448	0.03%
2021/10/27	6	170.25	11.5	170.32	171.50	-5.5	28,531	-0.02%
2021/10/26	42.2	156.53	37	156.12	156.00	5.2	28,742	0.02%
2021/10/25	28	150.73	41	149.78	150.50	-13	29,124	-0.04%
2021/10/22	12	145.29	18.2	143.57	143.50	-6.2	29,002	-0.02%
2021/10/21	18	144.06	28	142.70	142.00	-10	28,860	-0.03%
2021/10/20	52.2	146.49	57	146.78	145.50	-4.8	28,646	-0.02%
2021/10/19	56	134.24	20	139.08	141.50	36	27,469	0.13%
2021/10/18	2	130.96	14	129.07	129.00	-12	27,003	-0.04%
2021/10/15	3	124.67	4	123.63	126.00	-1	27,093	0.00%
2021/10/14	2	115.75	1	116.50	117.00	1	26,922	0.00%
2021/10/13	20.1	118.08	22	118.07	116.00	-1.9	26,806	-0.01%
2021/10/12	10.1	128.03	2	123.75	124.00	8.1	26,618	0.03%
2021/10/08	0	0.00	1	127.50	130.00	-1	26,985	0.00%
2021/10/07	8	126.13	9	126.56	126.50	-1	27,350	0.00%
2021/10/06	7	122.93	2	123.50	121.50	5	27,579	0.02%
2021/10/05	2	126.00	6	124.67	125.50	-4	28,182	-0.01%
2021/10/04	0	0.00	3	124.00	122.50	-3	28,552	-0.01%
2021/10/01	5.6	127.80	4	128.88	127.50	1.6	29,957	0.01%
2021/09/30	6	132.17	6	130.58	132.00	0	30,758	0.00%
2021/09/29	36.3	131.49	30	132.33	131.00	6.3	30,847	0.02%
2021/09/28	23	132.43	22	132.82	137.00	1	31,223	0.00%
2021/09/27	68	137.93	65	138.63	138.00	3	31,120	0.01%
2021/09/24	10.6	144.47	0	0.00	143.00	10.6	31,299	0.03%
2021/09/23	1	144.50	0	0.00	142.00	1	31,283	0.00%
2021/09/22	10	141.95	0	0.00	141.00	10	31,298	0.03%
2021/09/17	0.1	146.00	7	145.71	147.50	-7	31,413	-0.02%
2021/09/16	10	145.85	10	145.70	145.50	0	31,702	0.00%
2021/09/15	1	141.00	0	0.00	141.50	1	32,148	0.00%
2021/09/14	38	144.54	39	144.62	142.50	-1	32,906	0.00%
2021/09/13	18	144.00	18	144.00	144.50	0	34,201	0.00%
2021/09/10	19	143.00	19	142.50	145.50	0	34,822	0.00%
2021/09/09	39	143.31	39	143.40	144.00	0	35,693	0.00%
2021/09/08	43	141.17	42	141.02	143.00	1	36,309	0.00%
2021/09/07	4	148.25	8	148.56	148.50	-4	36,278	-0.01%
2021/09/06	61	155.20	60	155.88	154.50	1	36,028	0.00%
2021/09/03	9	150.11	54	150.90	155.00	-45	36,071	-0.12%
2021/09/02	35.4	150.33	29	147.71	147.50	6.4	36,138	0.02%
2021/09/01	6	149.17	6	148.08	148.50	0	36,936	0.00%
2021/08/31	1	146.50	2	147.00	147.50	-1	38,702	0.00%
2021/08/30	7	147.86	16	147.34	148.00	-9	40,199	-0.02%
2021/08/27	11	142.77	29	144.21	144.50	-18	40,642	-0.04%
2021/08/26	4	139.50	0	0.00	139.50	4	41,119	0.01%
2021/08/25	36	142.42	30	142.97	142.50	6	41,272	0.01%
2021/08/24	0	0.00	11	138.32	136.50	-11	41,305	-0.03%
2021/08/23	14	137.79	15	138.10	138.00	-1	41,850	0.00%
2021/08/20	13	134.31	8	133.38	134.00	5	41,914	0.01%
2021/08/19	8	135.38	8	132.13	131.00	0	41,943	0.00%
2021/08/18	12	133.00	14	131.64	138.00	-2	41,982	0.00%
2021/08/17	8	132.13	15	131.17	128.50	-7	42,183	-0.02%
2021/08/16	20	134.13	10.4	134.52	136.50	9.6	42,389	0.02%
2021/08/13	23	137.48	7	135.00	135.00	16	42,727	0.04%
2021/08/12	7	140.07	20	141.58	142.00	-13	42,740	-0.03%
2021/08/11	16.4	136.93	5.1	137.00	138.50	11.3	42,965	0.03%
2021/08/10	51	140.30	37	142.85	141.00	14	43,419	0.03%
2021/08/09	44	146.92	49	146.21	145.00	-5	43,941	-0.01%
2021/08/06	14.1	146.26	8	146.00	146.00	6.1	44,561	0.01%
2021/08/05	20	149.55	16	150.22	148.50	4	44,987	0.01%
2021/08/04	24	149.23	20	147.28	147.00	4	45,362	0.01%
2021/08/03	22	147.93	31	147.76	150.00	-9	45,466	-0.02%
2021/08/02	7	145.86	8	145.94	145.50	-1	45,164	0.00%
2021/07/30	31	149.08	30	146.92	146.00	1	45,517	0.00%
2021/07/29	30	149.77	61	149.25	151.50	-31	45,311	-0.07%
2021/07/28	27	133.94	27.9	134.60	138.00	-0.9	44,177	0.00%
2021/07/27	11	141.37	4	140.63	142.00	7	44,252	0.02%
2021/07/26	7	144.06	10	145.00	146.00	-3	44,447	-0.01%
2021/07/23	63.1	146.89	33.2	143.83	139.50	29.9	45,863	0.07%
2021/07/22	9	144.78	17	144.21	146.50	-8	45,892	-0.02%
2021/07/21	43	143.55	38	140.16	137.50	5	45,871	0.01%
2021/07/20	10.2	141.30	10	142.70	141.50	0.2	46,677	0.00%
2021/07/19	22	142.73	27	142.81	142.00	-5	46,741	-0.01%
2021/07/16	7.3	143.86	21	143.17	143.50	-13.7	46,909	-0.03%
2021/07/15	57.2	143.19	50	143.83	143.50	7.2	46,916	0.02%
2021/07/14	13.3	141.72	15	141.57	143.00	-1.7	46,657	0.00%
2021/07/13	8	141.00	11	138.59	136.00	-3	46,685	-0.01%
2021/07/12	24	143.10	19	144.82	140.50	5	46,350	0.01%
2021/07/09	88	142.27	94	143.31	142.50	-6	45,699	-0.01%
2021/07/08	69	141.53	49.5	143.30	141.00	19.5	45,170	0.04%
2021/07/07	43	137.30	65	137.38	137.00	-22	43,617	-0.05%
2021/07/06	41	132.88	44	133.03	132.50	-3	42,823	-0.01%
2021/07/05	76.5	131.52	51	130.48	132.00	25.5	42,622	0.06%
2021/07/02	28	128.14	27	124.11	126.50	1	42,212	0.00%
2021/07/01	33	123.29	28	126.45	123.50	5	42,277	0.01%
2021/06/30	26	128.92	25	128.58	129.00	1	42,027	0.00%
2021/06/29	26	127.90	26	129.96	127.50	0	42,316	0.00%
2021/06/28	28	128.77	31	127.05	129.00	-3	42,459	-0.01%
2021/06/25	25	127.96	36	130.69	127.50	-11	43,049	-0.03%
2021/06/24	30	131.67	28	133.93	131.00	2	42,902	0.00%
2021/06/23	20	135.40	14	135.46	132.00	6	42,736	0.01%
2021/06/22	60	135.95	65	136.35	134.50	-5	42,414	-0.01%
2021/06/21	56	131.41	44	131.39	131.00	12	41,300	0.03%
2021/06/18	38	136.05	38	137.05	130.00	0	40,949	0.00%
2021/06/17	23	131.26	14	132.21	134.00	9	40,204	0.02%
2021/06/16	35	130.30	38	127.75	126.00	-3	39,790	-0.01%
2021/06/15	34	128.25	30	126.18	127.00	4	39,540	0.01%
2021/06/11	9	126.67	24	127.67	124.50	-15	39,293	-0.04%
2021/06/10	5	127.80	6	128.25	129.00	-1	38,866	0.00%
2021/06/09	141	128.56	139	129.26	127.00	2	38,364	0.01%	大買/大賣/
2021/06/08	65	130.01	80	127.80	125.50	-15	37,625	-0.04%
2021/06/07	61	122.28	59.2	123.12	127.50	1.8	35,915	0.01%
2021/06/04	298	117.99	283.3	118.56	117.50	14.7	34,528	0.04%	大買/大賣/
2021/06/03	62.3	118.71	81.8	118.81	121.50	-19.5	34,260	-0.06%
2021/06/02	11.3	111.57	10	112.25	110.50	1.3	33,571	0.00%
2021/06/01	2.3	113.13	1	113.00	113.00	1.3	33,590	0.00%
2021/05/31	10.6	109.71	14.3	110.15	112.50	-3.7	33,698	-0.01%
2021/05/28	5	106.50	4	103.13	104.50	1	33,554	0.00%
2021/05/27	4	100.38	0	0.00	101.00	4	33,888	0.01%
2021/05/26	13.3	105.45	7	104.57	103.00	6.3	34,331	0.02%
2021/05/25	49	106.22	34.1	107.10	105.50	14.9	35,061	0.04%
2021/05/24	34	101.21	29	100.41	103.50	5	36,108	0.01%
2021/05/21	20	99.23	30	98.91	100.50	-10	37,302	-0.03%
2021/05/20	9	99.07	9	97.73	94.60	0	37,401	0.00%
2021/05/19	10	98.83	7	98.59	98.10	3	37,295	0.01%
2021/05/18	6	98.13	9	99.32	99.70	-3	37,232	-0.01%
2021/05/17	10	92.11	35	91.32	93.10	-25	37,215	-0.07%
2021/05/14	19	97.59	17	99.15	95.00	2	37,677	0.01%
2021/05/13	19	95.30	7	94.07	94.60	12	38,375	0.03%
2021/05/12	13.1	91.65	19	90.38	91.20	-6	38,151	-0.02%
2021/05/11	8	98.46	5	97.22	96.40	3	37,916	0.01%
2021/05/10	5.1	102.70	2	104.00	101.50	3.1	37,896	0.01%
2021/05/07	31	107.48	36	107.86	106.50	-5	37,982	-0.01%
2021/05/06	5	104.70	14	104.50	106.50	-9	37,971	-0.02%
2021/05/05	13.1	103.11	3	99.07	99.00	10.1	37,700	0.03%
2021/05/04	20.1	103.38	15	102.57	104.50	5.1	37,873	0.01%
2021/05/03	10.2	112.62	43	110.26	109.50	-32.8	37,914	-0.09%
2021/04/29	57.3	117.58	39	117.78	115.00	18.3	38,351	0.05%
2021/04/28	16	108.84	22	109.57	112.50	-6	36,899	-0.02%
2021/04/27	51	102.33	53	102.46	102.50	-2	36,684	-0.01%
2021/04/26	23	99.69	28	98.74	99.80	-5	36,282	-0.01%
2021/04/23	1	94.00	10.3	93.86	94.20	-9.3	35,756	-0.03%
2021/04/22	7	93.23	7	92.74	90.80	0	36,308	0.00%
2021/04/21	54	93.51	58	93.38	92.60	-4	36,378	-0.01%
2021/04/20	3	93.53	10.2	93.20	93.30	-7.2	37,309	-0.02%
2021/04/19	30	92.68	46	92.78	93.20	-16	38,595	-0.04%
2021/04/16	3	90.30	7	90.13	90.10	-4	38,726	-0.01%
2021/04/15	0.2	87.90	2	86.80	87.90	-1.8	39,070	0.00%
2021/04/14	6.2	86.31	2	87.50	87.50	4.2	39,642	0.01%
2021/04/13	9	89.82	9	88.83	88.00	0	41,201	0.00%
2021/04/12	18.4	90.32	3	91.50	89.60	15.4	42,270	0.04%
2021/04/09	32	91.98	31	91.85	91.70	1	43,353	0.00%
2021/04/08	0	90.70	4	92.48	92.90	-4	43,479	-0.01%
2021/04/07	3.6	92.28	5	91.76	91.40	-1.4	43,664	0.00%
2021/04/06	21.1	93.29	11.1	92.98	93.10	10	43,839	0.02%
2021/04/01	67.1	92.31	73.2	92.85	91.60	-6.2	43,770	-0.01%
2021/03/31	27	91.89	20	91.64	91.50	7	43,520	0.02%
2021/03/30	12	92.33	16	92.74	91.20	-4	43,491	-0.01%
2021/03/29	5	90.26	4	90.05	89.80	1	43,283	0.00%
2021/03/26	29	87.82	33	88.24	89.90	-4	43,297	-0.01%
2021/03/25	14.1	87.12	10	86.93	85.90	4.1	43,389	0.01%
2021/03/24	56	88.86	52	88.48	87.90	4	43,405	0.01%
2021/03/23	5	88.68	1	89.90	88.00	4	44,490	0.01%
2021/03/22	4.1	88.00	6	87.60	87.70	-2	45,900	0.00%
2021/03/19	11.1	90.24	0	0.00	89.00	11.1	46,716	0.02%
2021/03/18	5	92.74	8	92.39	92.10	-3	46,643	-0.01%
2021/03/17	1	91.70	0	0.00	90.90	1	47,115	0.00%
2021/03/15	16.1	91.65	14	91.65	90.60	2.1	47,636	0.00%
2021/03/12	3.1	91.80	2	92.80	91.50	1.1	47,867	0.00%
2021/03/11	5	90.90	7	92.10	92.90	-2	47,966	0.00%
2021/03/10	5	88.44	9	88.87	88.70	-4	48,491	-0.01%
2021/03/09	19	87.71	6	87.58	86.60	13	48,790	0.03%
2021/03/08	4	91.43	21	90.49	90.20	-17	48,940	-0.03%
2021/03/05	5	90.88	6	91.95	91.20	-1	50,104	0.00%
2021/03/04	13	92.39	16.5	92.54	92.70	-3.5	52,442	-0.01%
2021/03/03	11	91.93	10	92.23	91.80	1	53,757	0.00%
2021/03/02	18	96.94	7	95.46	94.30	11	55,577	0.02%
2021/02/26	7	96.84	8	96.88	97.50	-1	56,057	0.00%
2021/02/25	21	98.59	48	98.19	95.60	-27	56,942	-0.05%
2021/02/24	32.1	100.83	27.6	99.53	97.00	4.5	57,015	0.01%
2021/02/23	69.6	99.47	22.2	99.75	99.60	47.4	55,581	0.09%
2021/02/22	5	93.92	11.2	94.70	95.40	-6.2	54,311	-0.01%
2021/02/19	0	0.00	2	91.80	91.60	-2	53,977	0.00%
2021/02/18	3	91.60	16	91.41	91.60	-13	54,251	-0.02%
2021/02/17	29.1	90.94	16	91.36	91.60	13.1	54,421	0.02%
2021/02/05	10	88.24	20	86.98	89.70	-10	54,179	-0.02%
2021/02/04	113.3	82.64	101	83.30	84.10	12.3	53,694	0.02%	大買/大賣/
2021/02/03	12	88.38	7	86.49	86.30	5	53,575	0.01%
2021/02/02	2	87.65	4.5	88.44	88.70	-2.5	54,535	0.00%
2021/02/01	5.1	85.47	1	86.50	85.80	4.1	54,538	0.01%
2021/01/29	16	87.76	23	87.81	86.50	-7	55,129	-0.01%
2021/01/28	10.1	88.59	6.8	88.49	88.10	3.3	55,493	0.01%
2021/01/27	10	93.05	0	0.00	92.60	10	55,971	0.02%
2021/01/26	16.1	96.06	11	95.84	94.00	5.1	56,395	0.01%
2021/01/25	12.1	97.51	6	98.25	95.70	6.1	57,058	0.01%
2021/01/22	19	99.32	16.2	98.38	101.00	2.8	57,884	0.00%
2021/01/21	15.2	95.01	18	95.38	95.60	-2.8	59,732	0.00%
2021/01/20	10	94.25	4	93.15	92.40	6	61,407	0.01%
2021/01/19	0	0.00	2	96.55	96.40	-2	61,789	0.00%
2021/01/18	11.1	96.09	9	96.06	95.00	2.1	61,976	0.00%
2021/01/15	13	99.82	15.6	98.84	100.00	-2.6	61,555	0.00%
2021/01/14	13.8	98.09	11	96.77	96.70	2.8	61,284	0.00%
2021/01/13	14.1	100.42	10	100.11	97.60	4.1	61,781	0.01%
2021/01/12	12.1	96.58	29	96.53	99.40	-16.9	61,431	-0.03%
2021/01/11	44.1	94.77	45	90.74	94.90	-0.9	60,811	0.00%
2021/01/08	54.4	90.28	51	92.21	90.20	3.4	61,011	0.01%
2021/01/07	32.5	92.14	38.2	92.26	92.10	-5.7	61,312	-0.01%
2021/01/06	37	96.30	36.1	95.36	91.10	0.9	61,376	0.00%
2021/01/05	26.1	91.65	33.9	92.73	94.30	-7.8	60,159	-0.01%
2021/01/04	61	90.81	64.2	89.67	90.50	-3.2	60,302	-0.01%
2020/12/31	75.1	87.73	76	87.72	87.40	-0.9	60,960	0.00%
2020/12/30	47.2	86.99	43.2	86.95	86.90	4	61,035	0.01%
2020/12/29	65	86.47	67	85.91	85.70	-2	61,404	0.00%
2020/12/28	42	85.25	43	84.47	85.30	-1	61,824	0.00%
2020/12/25	98	84.82	98	85.11	84.00	0	62,192	0.00%
2020/12/24	16	85.18	11	84.75	84.50	5	63,048	0.01%
2020/12/23	13	84.16	15	84.38	86.20	-2	63,601	0.00%
2020/12/22	25	83.94	20	82.10	82.10	5	63,628	0.01%
2020/12/21	10.5	82.68	10	83.25	84.40	0.5	63,914	0.00%
2020/12/18	58	86.80	66	86.71	85.60	-8	63,587	-0.01%
2020/12/17	27	87.17	23	87.23	86.00	4	63,837	0.01%
2020/12/16	86	87.60	94	86.97	86.70	-8	63,035	-0.01%
2020/12/15	4	85.53	77	85.33	85.80	-73	61,831	-0.12%
2020/12/14	74	82.77	77	82.57	83.80	-3	61,512	0.00%
2020/12/11	95.5	83.43	22	82.31	81.60	73.5	61,773	0.12%
2020/12/10	20	82.89	16	82.27	82.20	4	62,338	0.01%
2020/12/09	13	83.20	17	83.24	83.20	-4	62,771	-0.01%
2020/12/08	13	83.86	16	83.86	84.50	-3	62,827	0.00%
2020/12/07	53	83.25	61	81.99	82.00	-8	62,863	-0.01%
2020/12/04	51.2	81.82	56	82.54	81.30	-4.8	62,840	-0.01%
2020/12/03	62	84.13	77	84.64	83.70	-15	62,580	-0.02%
2020/12/02	43	86.43	49	85.30	85.20	-6	63,063	-0.01%
2020/12/01	84	85.16	90	86.89	84.70	-6	63,151	-0.01%
2020/11/30	77	92.49	69	91.36	89.90	8	62,581	0.01%
2020/11/27	83	90.72	109.3	90.67	90.40	-26.3	60,742	-0.04%	大賣/
2020/11/26	106	87.19	130	87.30	89.60	-24	60,438	-0.04%	大買/大賣/
2020/11/25	65	83.32	74	83.36	83.10	-9	58,650	-0.02%
2020/11/24	132	82.66	104	82.40	82.00	28	58,605	0.05%	大買/大賣/
2020/11/23	21	78.12	26	78.33	78.70	-5	57,910	-0.01%
2020/11/20	35	75.01	60	75.36	75.70	-25	57,502	-0.04%
2020/11/19	43	75.41	27	76.14	74.90	16	58,172	0.03%
2020/11/18	2	75.50	2	75.00	75.50	0	59,352	0.00%
2020/11/17	20	75.58	21	74.80	74.60	-1	61,134	0.00%
2020/11/16	8	74.50	12	74.58	74.60	-4	62,521	-0.01%
2020/11/13	16	73.16	19	72.92	74.10	-3	63,706	0.00%
2020/11/12	31	73.70	20	74.29	72.60	11	64,521	0.02%
2020/11/11	31	73.85	44	73.91	74.30	-13	65,185	-0.02%
2020/11/10	22	71.71	38	71.86	71.50	-16	66,517	-0.02%
2020/11/09	27	69.66	25	69.66	69.50	2	69,019	0.00%
2020/11/06	10	69.36	11	70.27	68.80	-1	71,463	0.00%
2020/11/05	22	68.90	19	68.78	68.80	3	72,740	0.00%
2020/11/04	59	67.46	63	67.48	68.80	-4	72,944	-0.01%
2020/11/03	124	66.88	131	65.47	66.30	-7	72,802	-0.01%	大買/大賣/
2020/11/02	60	66.45	46	66.91	65.20	14	73,546	0.02%
2020/10/30	50	68.57	48	68.09	68.20	2	74,091	0.00%
2020/10/29	81.1	67.78	164	67.78	67.90	-82.9	73,573	-0.11%	大賣/
2020/10/28	411	75.31	392	75.34	74.90	19	71,088	0.03%	大買/大賣/
2020/10/27	27	82.30	22	82.17	81.60	5	70,088	0.01%
2020/10/26	42	84.58	39	84.74	85.40	3	70,887	0.00%
2020/10/23	18	85.79	20	85.81	85.10	-2	71,376	0.00%
2020/10/22	14	86.31	21	86.79	87.30	-7	72,429	-0.01%
2020/10/21	98	88.02	85	87.09	86.40	13	72,400	0.02%
2020/10/20	15	85.65	22	87.23	88.00	-7	71,906	-0.01%
2020/10/19	20	86.46	11	86.46	85.50	9	71,528	0.01%
2020/10/16	20	86.47	23.2	85.74	83.70	-3.2	71,336	0.00%
2020/10/15	24	87.06	33	86.00	85.50	-9	71,712	-0.01%
2020/10/14	11	85.77	13	86.17	85.60	-2	71,470	0.00%
2020/10/13	16	84.79	15	84.59	85.50	1	71,194	0.00%
2020/10/12	27	85.03	24	85.85	85.20	3	70,769	0.00%
2020/10/08	105	83.53	136	83.59	84.80	-31	69,865	-0.04%	大買/大賣/
2020/10/07	4	78.95	9	78.77	79.00	-5	68,398	-0.01%
2020/10/06	6.1	78.53	5	77.72	77.70	1.1	68,258	0.00%
2020/10/05	2	76.60	6	75.55	78.20	-4	67,908	-0.01%
2020/09/30	13	73.97	13	74.43	74.40	0	67,513	0.00%
2020/09/29	18	75.04	17	76.21	74.10	1	67,447	0.00%
2020/09/28	33	77.07	33	76.08	77.50	0	67,495	0.00%
2020/09/25	13	71.85	17	73.52	72.50	-4	68,043	-0.01%
2020/09/24	18	75.07	17	74.09	73.80	1	68,601	0.00%
2020/09/23	12	77.82	5	77.30	77.30	7	68,536	0.01%
2020/09/22	92	79.10	85	77.44	77.40	7	69,533	0.01%
2020/09/21	68	78.32	75	78.88	78.90	-7	70,822	-0.01%
2020/09/18	13	78.92	10	78.20	78.20	3	70,780	0.00%
2020/09/17	20	78.65	24	79.07	80.20	-4	71,756	-0.01%
2020/09/16	19	77.56	40	77.94	77.90	-21	71,586	-0.03%
2020/09/15	38	77.90	27	76.72	76.30	11	71,361	0.02%
2020/09/14	5	74.52	10	74.93	76.00	-5	70,461	-0.01%
2020/09/11	17	72.87	12	72.73	72.30	5	70,578	0.01%
2020/09/10	13	72.87	10	72.90	72.90	3	70,539	0.00%
2020/09/09	30	72.52	17	73.75	73.90	13	70,631	0.02%
2020/09/08	5	73.24	4	74.35	73.20	1	70,710	0.00%
2020/09/07	151	70.98	150	71.30	72.10	1	70,942	0.00%	大買/大賣/
2020/09/04	15	76.82	18	76.02	75.70	-3	71,624	0.00%
2020/09/03	42	78.76	33	79.17	78.60	9	72,189	0.01%
2020/09/02	20	76.59	24	76.61	76.80	-4	71,634	-0.01%
2020/09/01	147	76.42	138	77.20	77.40	9	71,278	0.01%	大買/大賣/
2020/08/31	7	74.61	6	74.97	73.60	1	70,230	0.00%
2020/08/28	40	75.81	37	75.68	74.50	3	70,159	0.00%
2020/08/27	7	78.63	26	78.70	77.30	-19	69,615	-0.03%
2020/08/26	56	79.83	62	79.91	79.60	-6	70,441	-0.01%
2020/08/25	131	79.60	120	79.63	78.70	11	71,019	0.02%	大買/大賣/
2020/08/24	123	78.05	116	77.93	79.20	7	70,251	0.01%	大買/大賣/
2020/08/21	338	81.53	325	81.80	80.60	13	69,177	0.02%	大買/大賣/
2020/08/20	45	83.04	34	83.72	79.70	11	67,258	0.02%
2020/08/19	24	87.83	29	87.89	88.50	-5	65,728	-0.01%
2020/08/18	9	84.51	64	84.25	84.10	-55	64,433	-0.09%
2020/08/17	52	83.79	23	83.59	83.00	29	63,683	0.05%
2020/08/14	181.2	84.05	143	83.97	85.00	38.2	62,732	0.06%	大買/大賣/
2020/08/13	541.7	87.44	452	88.65	80.60	89.7	60,857	0.15%	大買/大賣/
2020/08/12	140	86.34	83	86.52	89.00	57	58,690	0.10%	大買/
2020/08/11	112	80.22	85.2	79.31	81.60	26.8	56,951	0.05%	大買/
2020/08/10	21	76.81	22	76.90	76.00	-1	55,194	0.00%
2020/08/07	20	75.44	25.3	75.49	75.50	-5.3	54,697	-0.01%
2020/08/06	49.2	75.56	41	75.76	76.10	8.2	54,167	0.02%
2020/08/05	85	72.12	73	71.85	73.70	12	52,876	0.02%
2020/08/04	20	66.88	16	66.98	67.00	4	51,476	0.01%
2020/08/03	2	63.70	0	0.00	63.40	2	51,017	0.00%
2020/07/31	122	64.28	147	63.70	64.30	-25	51,372	-0.05%	大買/大賣/
2020/07/30	159	62.29	142	61.45	62.90	17	50,629	0.03%	大買/大賣/
2020/07/29	32	59.08	83	58.39	59.00	-51	49,351	-0.10%
2020/07/28	142	57.65	140	58.09	59.40	2	48,793	0.00%	大買/大賣/
2020/07/27	2	56.30	9	56.70	56.50	-7	48,176	-0.01%
2020/07/24	3	54.80	4	55.50	54.70	-1	49,017	0.00%
2020/07/23	5	56.84	9	56.36	56.30	-4	49,234	-0.01%
2020/07/22	7	56.39	13	56.52	56.50	-6	49,184	-0.01%
2020/07/21	62	56.20	67	56.48	56.60	-5	48,638	-0.01%
2020/07/20	58	52.07	51	52.31	53.40	7	47,666	0.01%
2020/07/17	3	51.17	5	51.34	50.80	-2	47,414	0.00%
2020/07/16	33	52.40	33	52.39	52.40	0	47,493	0.00%
2020/07/15	2	52.75	2	53.60	51.80	0	47,550	0.00%
2020/07/14	2	52.30	6.1	52.71	52.20	-4.1	47,732	-0.01%
2020/07/13	6	54.75	1	55.10	53.90	5	47,803	0.01%
2020/07/10	8	54.48	3	54.90	54.40	5	48,323	0.01%
2020/07/09	16	57.02	10	56.81	56.50	6	48,738	0.01%
2020/07/08	11	56.55	56	56.40	56.30	-45	49,117	-0.09%
2020/07/07	21	56.11	15	56.22	55.90	6	48,970	0.01%
2020/07/06	86	57.11	30	57.04	57.30	56	48,832	0.11%
2020/07/03	43	51.90	42	52.18	53.50	1	48,232	0.00%
2020/07/02	2	50.50	8	50.10	50.80	-6	47,947	-0.01%
2020/07/01	35.1	50.65	25	49.98	49.45	10.1	47,983	0.02%
2020/06/30	41	49.89	58	49.48	50.10	-17	47,110	-0.04%
2020/06/29	4	46.35	1	46.40	46.30	3	46,253	0.01%
2020/06/24	110	47.56	153	47.73	47.00	-43	46,104	-0.09%	大買/大賣/
2020/06/23	31	46.25	56	46.39	46.10	-25	45,327	-0.06%
2020/06/22	0	0.00	53	46.10	45.85	-53	45,315	-0.12%
2020/06/19	13	45.90	1	45.80	45.95	12	45,664	0.03%
2020/06/18	21	45.02	4	45.78	45.75	17	45,725	0.04%
2020/06/17	32	44.99	2	45.60	45.00	30	45,501	0.07%
2020/06/16	6	45.23	12	45.15	45.00	-6	45,354	-0.01%
2020/06/15	8	44.53	3	44.63	44.00	5	45,893	0.01%
2020/06/12	34	44.84	34	45.11	44.80	0	45,967	0.00%
2020/06/11	120	46.61	110	45.74	44.65	10	45,829	0.02%	大買/大賣/
2020/06/10	41	44.71	88	44.79	45.20	-47	44,609	-0.11%
2020/06/09	17	43.38	15	43.68	43.30	2	43,921	0.00%
2020/06/08	43	44.41	19	44.04	43.85	24	44,642	0.05%
2020/06/05	52	44.81	67	45.14	44.80	-15	44,671	-0.03%
2020/06/04	63	44.78	85	44.44	44.80	-22	44,895	-0.05%
2020/06/03	77	43.79	80	43.58	43.80	-3	44,819	-0.01%
2020/06/02	175	44.75	111	45.41	43.40	64	44,441	0.14%	大買/大賣/
2020/06/01	82	42.95	137	41.91	44.10	-55	43,713	-0.13%	大賣/
2020/05/29	69	40.12	56	40.50	40.10	13	42,868	0.03%
2020/05/28	98	40.52	104	40.66	40.40	-6	43,321	-0.01%	大賣/
2020/05/27	76	39.91	71	40.43	39.90	5	43,190	0.01%
2020/05/26	100	40.11	97	40.03	40.00	3	43,422	0.01%
2020/05/25	61	39.39	73	39.19	39.40	-12	43,314	-0.03%
2020/05/22	51	39.83	72	39.56	39.15	-21	43,210	-0.05%
2020/05/21	82	40.74	69	40.44	40.75	13	42,963	0.03%
2020/05/20	50	39.60	16	39.43	39.60	34	42,730	0.08%
2020/05/19	58	37.82	62	38.57	39.10	-4	42,249	-0.01%
2020/05/18	108	41.14	21	40.07	39.55	87	40,794	0.21%	大買/
2020/05/15	11	43.58	8	43.55	43.90	3	39,772	0.01%
2020/05/14	15	43.65	39	43.67	42.80	-24	39,458	-0.06%
2020/05/13	4	44.78	1	45.35	44.70	3	39,414	0.01%
2020/05/12	1	44.35	4	45.20	45.00	-3	39,518	-0.01%
2020/05/11	7	44.91	5	45.40	44.95	2	40,066	0.00%
2020/05/08	20	44.69	16	45.01	44.70	4	39,944	0.01%
2020/05/07	15	43.81	22	44.20	44.30	-7	39,895	-0.02%
2020/05/06	6	43.15	28	42.88	43.05	-22	39,295	-0.06%
2020/05/05	1	42.75	4	42.83	42.50	-3	39,282	-0.01%
2020/05/04	3	42.05	8	43.10	43.00	-5	39,354	-0.01%
2020/04/30	20	42.88	29	43.03	42.85	-9	39,758	-0.02%
2020/04/29	108	41.74	164	41.56	42.00	-56	39,510	-0.14%	大買/大賣/
2020/04/28	14	38.82	22	39.25	39.45	-8	38,831	-0.02%
2020/04/27	10	38.45	18	38.27	38.30	-8	38,629	-0.02%
2020/04/24	3	37.65	4	37.58	37.45	-1	38,706	0.00%
2020/04/23	14	37.65	13	37.67	37.60	1	38,911	0.00%
2020/04/22	9	36.15	5	36.55	37.45	4	39,313	0.01%
2020/04/21	18	37.24	10	37.62	36.65	8	39,455	0.02%
2020/04/20	9	37.92	11	38.17	38.10	-2	40,149	0.00%
2020/04/17	28	38.64	19	38.18	38.10	9	40,384	0.02%
2020/04/16	26	38.31	28	38.43	38.10	-2	40,082	0.00%
2020/04/15	123	38.68	40	39.24	37.40	83	39,668	0.21%	大買/
2020/04/14	16	37.75	24	37.71	38.15	-8	38,970	-0.02%
2020/04/13	33	35.93	25	36.31	35.55	8	38,277	0.02%
2020/04/09	9	34.67	7	34.15	34.70	2	37,724	0.01%
2020/04/08	6	33.24	5	33.89	34.00	1	37,357	0.00%
2020/04/07	12	33.35	34	33.09	33.15	-22	36,620	-0.06%
2020/04/06	14	31.38	2	31.13	31.35	12	35,705	0.03%
2020/04/01	16	31.81	22	31.79	31.70	-6	35,234	-0.02%
2020/03/31	23	31.97	16	32.38	32.00	7	35,038	0.02%
2020/03/30	0	0.00	2	29.15	30.90	-2	34,207	-0.01%
2020/03/27	72	31.68	77	31.92	30.25	-5	34,448	-0.01%
2020/03/26	5	30.91	8	31.52	31.00	-3	34,488	-0.01%
2020/03/25	3	31.10	0	0.00	31.10	3	34,099	0.01%
2020/03/24	0	0.00	1	28.40	28.60	-1	33,725	0.00%
2020/03/23	4	27.21	0	0.00	27.05	4	33,364	0.01%
2020/03/19	14	24.22	21	24.71	24.60	-7	33,038	-0.02%
2020/03/18	2	27.00	102	27.45	26.20	-100	32,226	-0.31%	大賣/
2020/03/17	3	27.45	0	0.00	26.50	3	31,953	0.01%
2020/03/16	18	29.27	53	28.47	28.40	-35	31,401	-0.11%
2020/03/13	62	30.35	95	30.63	31.45	-33	31,149	-0.11%
2020/03/12	205	35.00	22	34.88	33.70	183	30,591	0.60%	大買/鉅額交易
2020/03/11	9	37.66	0	0.00	37.40	9	29,728	0.03%
2020/03/10	16	38.57	31	38.74	38.95	-15	29,350	-0.05%
2020/03/09	20	41.11	0	0.00	39.50	20	28,782	0.07%
2020/03/06	0	0.00	8	41.80	41.60	-8	28,629	-0.03%
2020/03/05	74	42.39	62	42.49	41.90	12	29,206	0.04%
2020/03/04	3	41.70	3	41.75	41.40	0	28,573	0.00%
2020/03/03	6	41.13	17	41.80	41.45	-11	28,765	-0.04%
2020/03/02	1	39.25	0	0.00	39.25	1	28,375	0.00%
2020/02/27	8	39.78	0	0.00	40.00	8	28,339	0.03%
2020/02/26	3	42.40	7	41.24	41.25	-4	28,229	-0.01%
2020/02/25	0	0.00	4	42.20	41.75	-4	28,242	-0.01%
2020/02/24	0	0.00	5	41.74	42.45	-5	28,228	-0.02%
2020/02/21	1	42.00	4	42.03	41.70	-3	28,350	-0.01%
2020/02/20	4	42.20	17	42.41	42.00	-13	28,511	-0.05%
2020/02/19	0	0.00	4	41.81	41.75	-4	28,704	-0.01%
2020/02/18	6	41.06	0	0.00	41.10	6	29,215	0.02%
2020/02/17	1	41.00	2	41.25	41.35	-1	29,396	0.00%
2020/02/14	4	41.58	1	41.55	41.50	3	29,899	0.01%
2020/02/13	3	42.15	1	42.00	42.05	2	30,681	0.01%
2020/02/12	3	41.15	40	42.21	42.85	-37	31,059	-0.12%
2020/02/11	1	40.10	1	40.20	40.30	0	30,346	0.00%
2020/02/10	5	37.21	10	38.40	39.85	-5	30,380	-0.02%
2020/02/07	7	39.19	0	0.00	38.90	7	30,561	0.02%
2020/02/06	2	39.80	3	39.73	40.20	-1	30,529	0.00%
2020/02/04	3	39.68	13	39.95	40.25	-10	29,924	-0.03%
2020/02/03	0	0.00	2	36.05	36.75	-2	29,326	-0.01%
2020/01/31	21	39.18	6	40.63	38.65	15	29,221	0.05%
2020/01/30	55	40.57	4	40.56	40.35	51	28,739	0.18%
2020/01/20	3	44.30	5	44.66	44.80	-2	28,516	-0.01%
2020/01/17	1	43.25	1	44.10	43.25	0	28,408	0.00%
2020/01/16	13	43.92	2	44.40	43.60	11	28,750	0.04%
2020/01/15	9	45.12	14	44.85	44.75	-5	28,458	-0.02%
2020/01/14	8	45.04	33	45.43	45.40	-25	29,106	-0.09%
2020/01/13	8	43.53	2	43.50	43.90	6	28,019	0.02%
2020/01/10	2	41.60	18	42.19	42.40	-16	27,883	-0.06%
2020/01/09	0	0.00	3	41.03	41.05	-3	28,095	-0.01%
2020/01/08	5	40.49	4	40.53	40.45	1	28,732	0.00%
2020/01/06	15	41.17	2	41.65	41.35	13	29,488	0.04%
2020/01/03	6	42.65	4	42.70	42.50	2	29,657	0.01%
2020/01/02	9	43.03	12	43.50	43.60	-3	29,556	-0.01%
2019/12/31	3	41.83	0	0.00	42.00	3	29,407	0.01%
2019/12/30	1	41.55	7	41.74	41.80	-6	29,720	-0.02%
2019/12/27	5	41.45	3	41.65	41.65	2	29,875	0.01%
2019/12/26	4	41.21	0	0.00	41.10	4	30,009	0.01%
2019/12/25	13	41.43	0	0.00	41.50	13	30,110	0.04%
2019/12/24	24	42.25	26	41.53	42.25	-2	30,221	-0.01%
2019/12/23	10	42.08	0	0.00	41.50	10	29,838	0.03%
2019/12/20	6	43.55	6	44.06	44.10	0	29,535	0.00%
2019/12/19	55	44.02	55	44.96	43.90	0	29,698	0.00%
2019/12/18	4	45.09	1	44.75	44.80	3	29,918	0.01%
2019/12/17	1	45.85	7	45.97	45.75	-6	30,235	-0.02%
2019/12/16	1	44.35	12	45.19	45.40	-11	30,282	-0.04%
2019/12/13	1	43.95	1	43.85	44.30	0	30,577	0.00%
2019/12/12	15	44.93	3	44.77	44.75	12	30,970	0.04%
2019/12/11	1	43.85	0	0.00	43.90	1	31,881	0.00%
2019/12/10	42	43.50	40	43.55	44.00	2	32,413	0.01%
2019/12/09	11	44.90	7	44.85	44.35	4	32,396	0.01%
2019/12/06	5	45.30	5	45.20	44.75	0	33,039	0.00%
2019/12/05	1	44.60	2	45.05	44.60	-1	33,533	0.00%
2019/12/04	1	44.30	1	44.20	44.20	0	34,215	0.00%
2019/12/03	13	44.14	2	44.80	44.80	11	36,255	0.03%
2019/12/02	13	44.66	1	44.15	44.15	12	36,548	0.03%
2019/11/29	8	46.24	0	0.00	46.15	8	37,032	0.02%
2019/11/28	10	47.69	10	47.42	47.00	0	36,977	0.00%
2019/11/27	0	0.00	6	47.13	47.00	-6	36,689	-0.02%
2019/11/26	29	47.08	21	46.39	46.35	8	36,692	0.02%
2019/11/25	10	46.48	20	46.55	46.35	-10	36,504	-0.03%
2019/11/22	46	47.71	41	47.82	47.00	5	36,500	0.01%
2019/11/21	2	48.05	0	0.00	48.00	2	36,640	0.01%
2019/11/20	3	48.05	4	48.20	48.80	-1	37,003	0.00%
2019/11/19	12	49.57	12	48.55	48.55	0	37,762	0.00%
2019/11/18	43	49.55	24	49.77	49.65	19	37,745	0.05%
2019/11/15	5	49.84	7	49.03	48.50	-2	37,910	-0.01%
2019/11/14	12	48.68	17	48.14	48.10	-5	37,402	-0.01%
2019/11/13	6	48.46	1	48.70	48.30	5	37,744	0.01%
2019/11/12	4	48.80	14	49.19	50.00	-10	38,117	-0.03%
2019/11/11	3	47.05	15	47.14	47.10	-12	38,339	-0.03%
2019/11/07	0	0.00	1	45.10	45.90	-1	38,154	0.00%
2019/11/06	19	45.64	2	45.80	45.20	17	38,583	0.04%
2019/11/05	1	47.85	55	47.70	47.50	-54	38,615	-0.14%
2019/11/04	57	47.76	1	47.80	47.40	56	39,116	0.14%
2019/11/01	1	47.20	0	0.00	47.20	1	39,316	0.00%
2019/10/30	10	48.25	2	48.35	48.25	8	40,268	0.02%
2019/10/29	4	47.45	10	46.88	46.90	-6	40,202	-0.01%
2019/10/28	0	0.00	1	48.60	47.50	-1	40,359	0.00%
2019/10/25	20	48.28	10	48.20	48.20	10	40,460	0.02%
2019/10/24	27	48.76	23	48.86	48.15	4	40,493	0.01%
2019/10/23	1	48.20	1	48.10	48.25	0	40,302	0.00%
2019/10/22	6	47.63	11	48.06	48.25	-5	40,503	-0.01%
2019/10/21	3	45.98	2	45.95	45.85	1	40,114	0.00%
2019/10/18	7	46.66	25	46.53	46.20	-18	40,718	-0.04%
2019/10/17	26	47.67	19	47.49	47.00	7	42,029	0.02%
2019/10/16	5	47.43	2	48.00	47.80	3	43,605	0.01%
2019/10/15	21	46.34	21	46.52	46.55	0	43,671	0.00%
2019/10/14	10	44.78	2	45.85	46.35	8	43,508	0.02%
2019/10/09	49	43.96	42	44.28	43.10	7	43,186	0.02%
2019/10/08	10	45.85	22	45.86	45.60	-12	43,288	-0.03%
2019/10/07	25	46.22	17	46.46	46.40	8	43,819	0.02%
2019/10/04	6	45.91	23	45.75	45.30	-17	44,048	-0.04%
2019/10/03	7	43.89	2	44.23	45.15	5	44,257	0.01%
2019/10/02	0	0.00	20	44.43	44.80	-20	44,342	-0.05%
2019/10/01	21	44.25	1	43.95	44.20	20	44,433	0.05%
2019/09/27	6	44.54	3	43.60	43.65	3	44,569	0.01%
2019/09/26	1	46.20	1	45.45	45.20	0	44,804	0.00%
2019/09/25	12	45.26	3	45.53	45.50	9	45,212	0.02%
2019/09/24	11	46.82	3	47.22	46.65	8	45,998	0.02%
2019/09/23	20	47.49	20	47.65	47.65	0	46,264	0.00%
2019/09/20	14	46.23	16	46.33	46.50	-2	46,602	0.00%
2019/09/19	1	46.50	2	46.50	46.50	-1	46,573	0.00%
2019/09/18	1	46.70	9	46.51	46.30	-8	46,481	-0.02%
2019/09/17	10	46.20	16	46.64	46.10	-6	46,224	-0.01%
2019/09/16	29	45.43	25	45.50	46.80	4	46,336	0.01%
2019/09/12	7	44.30	6	44.48	44.95	1	46,632	0.00%
2019/09/11	0	0.00	1	43.20	43.25	-1	47,238	0.00%
2019/09/10	22	43.61	12	43.05	43.05	10	47,453	0.02%
2019/09/09	3	44.05	2	43.85	44.80	1	47,335	0.00%
2019/09/06	4	44.58	4	44.20	43.85	0	47,198	0.00%
2019/09/05	2	43.63	23	43.37	44.65	-21	46,991	-0.04%
2019/09/04	1	40.65	0	0.00	41.25	1	45,506	0.00%
2019/09/03	14	40.89	5	40.25	39.80	9	46,523	0.02%
2019/08/30	1	39.50	0	0.00	39.05	1	46,240	0.00%
2019/08/29	0	0.00	5	39.20	39.05	-5	46,775	-0.01%
2019/08/26	1	38.80	0	0.00	38.80	1	47,564	0.00%
2019/08/23	2	40.55	3	40.25	40.65	-1	47,781	0.00%
2019/08/22	29	40.63	41	41.13	41.10	-12	47,682	-0.03%
2019/08/21	2	40.00	21	39.55	39.55	-19	46,899	-0.04%
2019/08/20	0	0.00	5	40.05	39.90	-5	47,010	-0.01%
2019/08/16	6	39.73	4	39.35	39.25	2	48,111	0.00%
2019/08/15	27	39.80	27	39.78	39.85	0	48,224	0.00%
2019/08/14	12	39.09	13	39.38	39.00	-1	47,799	0.00%
2019/08/13	2	37.58	2	37.30	37.10	0	47,419	0.00%
2019/08/08	20	38.00	12	37.73	38.15	8	49,224	0.02%
2019/08/07	57	36.93	44	36.39	36.35	13	49,545	0.03%
2019/08/06	2	34.85	0	0.00	35.75	2	49,334	0.00%
2019/08/05	8	36.73	3	36.70	35.90	5	49,294	0.01%
2019/08/02	6	35.23	0	0.00	36.65	6	49,868	0.01%
2019/08/01	10	37.15	0	0.00	37.25	10	49,421	0.02%
2019/07/31	25	38.11	25	38.33	38.00	0	49,781	0.00%
2019/07/30	1	38.55	6	38.60	38.70	-5	49,785	-0.01%
2019/07/26	4	41.15	4	40.80	41.15	0	50,057	0.00%
2019/07/24	2	40.70	13	40.50	39.50	-11	50,101	-0.02%
2019/07/23	9	40.94	11	40.64	40.20	-2	50,660	0.00%
2019/07/22	3	41.65	0	0.00	41.75	3	50,543	0.01%
2019/07/19	69	41.40	61	41.42	40.60	8	50,467	0.02%
2019/07/18	33	38.45	33	38.74	39.50	0	49,616	0.00%
2019/07/17	1	37.10	8	37.59	37.15	-7	48,002	-0.01%
2019/07/16	6	37.32	0	0.00	36.85	6	47,536	0.01%
2019/07/15	4	37.18	1	37.35	37.20	3	48,060	0.01%
2019/07/12	20	37.45	12	36.89	36.70	8	48,068	0.02%
2019/07/11	5	37.72	3	37.33	37.50	2	47,836	0.00%
2019/07/09	7	35.77	5	35.60	35.30	2	47,496	0.00%
2019/07/08	3	37.12	0	0.00	37.15	3	47,678	0.01%
2019/07/04	0	0.00	1	37.20	37.30	-1	49,413	0.00%
2019/07/02	2	38.73	16	38.57	38.50	-14	51,725	-0.03%
2019/07/01	52	38.29	97	38.29	38.75	-45	52,740	-0.09%
2019/06/28	44	35.61	52	35.85	35.25	-8	52,305	-0.02%
2019/06/27	112	35.78	78	35.97	35.50	34	53,133	0.06%	大買/
2019/06/26	8	34.50	2	34.50	34.50	6	53,161	0.01%
2019/06/25	0	0.00	5	34.25	34.00	-5	53,193	-0.01%
2019/06/24	1	34.10	7	34.35	34.60	-6	53,604	-0.01%
2019/06/21	1	35.50	0	0.00	34.55	1	54,627	0.00%
2019/06/20	11	35.27	16	35.29	35.40	-5	54,301	-0.01%
2019/06/19	31	33.93	23	34.06	34.75	8	53,334	0.01%
2019/06/18	5	31.20	0	0.00	31.60	5	52,857	0.01%
2019/06/17	39	32.47	39	31.97	32.00	0	53,956	0.00%
2019/06/14	9	32.69	5	31.87	31.80	4	54,160	0.01%
2019/06/13	0	0.00	11	32.56	32.60	-11	54,797	-0.02%
2019/06/12	2	33.58	1	33.00	32.95	1	54,846	0.00%
2019/06/11	117	32.86	106	33.31	33.50	11	54,597	0.02%	大買/大賣/
2019/06/10	35	29.95	33	30.30	31.00	2	53,189	0.00%
2019/06/05	3	30.42	3	30.30	28.70	0	52,461	0.00%
2019/06/03	15	28.70	5	28.90	28.70	10	52,433	0.02%
2019/05/31	5	29.60	0	0.00	29.95	5	52,430	0.01%
2019/05/30	0	0.00	3	28.60	28.60	-3	52,743	-0.01%
2019/05/29	4	27.28	6	27.85	28.65	-2	52,975	0.00%
2019/05/28	3	28.32	2	28.45	28.00	1	52,718	0.00%
2019/05/27	4	28.34	2	28.43	28.15	2	52,957	0.00%
2019/05/24	3	27.95	29	28.44	28.00	-26	52,971	-0.05%
2019/05/23	12	28.36	5	28.26	28.30	7	52,209	0.01%
2019/05/20	3	30.62	2	31.85	30.45	1	50,485	0.00%
2019/05/17	1	35.15	3	34.50	31.60	-2	49,911	0.00%
2019/05/16	59	36.24	44	34.93	34.70	15	48,884	0.03%
2019/05/15	13	37.10	31	37.41	37.50	-18	48,004	-0.04%
2019/05/14	14	35.11	10	35.50	35.00	4	47,407	0.01%
2019/05/13	21	35.39	33	35.54	35.80	-12	47,291	-0.03%
2019/05/10	44	35.33	32	35.15	34.40	12	47,036	0.03%
2019/05/09	0	0.00	2	33.90	33.80	-2	46,479	0.00%
2019/05/08	38	34.54	33	35.05	35.60	5	46,563	0.01%
2019/05/07	33	33.99	31	34.65	34.55	2	46,466	0.00%
2019/05/03	0	0.00	5	34.87	34.80	-5	46,117	-0.01%
2019/05/02	10	34.00	10	34.38	34.40	0	46,079	0.00%
2019/04/30	6	33.61	0	0.00	34.45	6	46,322	0.01%
2019/04/29	5	33.60	2	32.50	32.50	3	45,976	0.01%
2019/04/26	24	36.22	7	36.15	36.05	17	45,347	0.04%
2019/04/24	5	36.85	0	0.00	37.95	5	44,559	0.01%
2019/04/23	0	0.00	15	36.52	36.25	-15	44,060	-0.03%
2019/04/22	0	0.00	4	37.61	37.60	-4	44,178	-0.01%
2019/04/19	11	37.70	10	37.65	37.60	1	44,972	0.00%
2019/04/18	4	38.45	3	37.65	37.00	1	44,786	0.00%
2019/04/17	5	37.93	11	37.52	37.55	-6	46,337	-0.01%
2019/04/16	11	38.05	21	38.38	37.25	-10	46,299	-0.02%
2019/04/15	10	37.40	17	36.98	37.10	-7	46,543	-0.02%
2019/04/12	11	37.31	20	36.75	36.70	-9	47,031	-0.02%
2019/04/11	4	36.94	13	36.55	36.25	-9	47,585	-0.02%
2019/04/10	26	36.58	15	36.08	36.00	11	47,233	0.02%
2019/04/09	50	38.36	34	37.45	36.35	16	46,493	0.03%
2019/04/08	14	36.66	10	37.60	39.25	4	46,201	0.01%
2019/04/03	14	34.11	13	34.94	36.05	1	44,730	0.00%
2019/04/02	1	32.60	12	32.37	32.95	-11	43,720	-0.03%
2019/04/01	0	0.00	13	31.58	32.30	-13	43,301	-0.03%
2019/03/29	91	29.79	90	29.76	29.60	1	41,989	0.00%
2019/03/28	0	0.00	1	29.80	29.90	-1	41,685	0.00%
2019/03/27	2	29.50	3	29.30	29.65	-1	42,032	0.00%
2019/03/26	12	30.25	32	29.75	28.80	-20	42,145	-0.05%
2019/03/22	26	29.95	26	29.87	29.85	0	42,580	0.00%
2019/03/21	14	30.16	1	29.90	30.15	13	43,142	0.03%
2019/03/20	20	29.75	21	29.99	29.20	-1	43,479	0.00%
2019/03/19	1	28.50	0.6	27.90	27.80	0.4	43,091	0.00%
2019/03/18	47	27.70	49	27.95	28.45	-2	43,621	0.00%
2019/03/15	30	25.98	22	26.07	25.90	8	44,889	0.02%
2019/03/14	17	25.45	9	25.48	25.45	8	45,411	0.02%
2019/03/13	13	25.08	3	24.95	24.90	10	45,916	0.02%
2019/03/12	20	24.90	10	24.95	24.80	10	46,127	0.02%
2019/03/11	0	0.00	2	24.45	24.40	-2	46,637	0.00%
2019/03/08	10	25.05	13	24.85	24.90	-3	47,477	-0.01%
2019/03/07	11	25.64	16	25.12	25.25	-5	48,383	-0.01%
2019/03/06	21	24.84	116	24.91	24.65	-95	48,546	-0.20%	大賣/
2019/03/05	107	24.78	7	25.16	24.60	100	48,447	0.21%	大買/
2019/03/04	117	25.46	128	25.57	26.25	-11	48,144	-0.02%	大買/大賣/
2019/02/27	5	24.35	0	0.00	24.10	5	47,438	0.01%
2019/02/26	0	0.00	21	24.56	24.25	-21	47,534	-0.04%
2019/02/25	0	0.00	6	24.23	24.55	-6	47,565	-0.01%
2019/02/20	2	23.50	6	23.57	23.45	-4	48,306	-0.01%
2019/02/19	0	0.00	5	24.05	23.90	-5	49,978	-0.01%
2019/02/18	11	24.85	18	23.81	23.70	-7	51,142	-0.01%
2019/02/15	5	24.10	1	23.95	24.20	4	51,091	0.01%
2019/02/14	1	24.20	20	24.23	24.20	-19	51,262	-0.04%
2019/02/13	1	24.15	0	0.00	24.10	1	51,254	0.00%
2019/02/12	16	23.76	11	23.62	23.50	5	50,880	0.01%
2019/02/11	10	23.35	7	23.11	23.25	3	50,453	0.01%
2019/01/30	18	22.95	5	22.95	22.50	13	50,157	0.03%
2019/01/29	30	22.75	40	22.65	22.85	-10	49,844	-0.02%
2019/01/28	30	22.37	21	22.30	22.35	9	49,256	0.02%
2019/01/24	33	21.77	5	21.60	21.60	28	48,687	0.06%
2019/01/23	1	21.25	5	21.15	21.15	-4	48,309	-0.01%
2019/01/22	0	0.00	8	21.14	21.35	-8	48,270	-0.02%
2019/01/21	38	22.21	31	22.17	22.10	7	48,107	0.01%
2019/01/18	44	22.03	44	21.99	22.15	0	47,932	0.00%
2019/01/17	30	21.70	20	21.43	21.45	10	47,527	0.02%
2019/01/16	4	21.40	4	21.30	21.55	0	47,486	0.00%
2019/01/14	67	21.08	93	20.96	21.05	-26	47,003	-0.06%
2019/01/11	126	21.38	152	21.25	21.20	-26	46,587	-0.06%	大買/大賣/
2019/01/10	111	22.16	115	22.10	22.10	-4	45,563	-0.01%	大買/大賣/
2019/01/09	5	23.40	10	22.30	22.05	-5	45,111	-0.01%
2019/01/08	21	24.45	21	24.28	24.45	0	43,553	0.00%
2019/01/07	85	24.82	197	24.62	24.10	-112	43,384	-0.26%	大賣/鉅額交易
2019/01/04	135	24.20	13	24.15	23.90	122	42,886	0.28%	大買/鉅額交易
2019/01/03	151	23.43	133	24.18	24.20	18	42,612	0.04%	大買/大賣/
2019/01/02	94	22.85	84	23.10	23.10	10	42,096	0.02%
2018/12/28	73	22.72	72	22.33	22.30	1	41,712	0.00%
2018/12/27	70	22.41	61	23.15	23.20	9	41,775	0.02%
2018/12/26	70	22.01	100	21.27	21.20	-30	40,818	-0.07%
2018/12/25	35	22.53	40	22.14	22.05	-5	40,503	-0.01%
2018/12/24	65	22.98	60	23.12	23.45	5	40,305	0.01%
2018/12/22	20	22.88	36	22.57	22.60	-16	40,166	-0.04%
2018/12/21	75	22.91	40	23.03	22.90	35	40,995	0.09%
2018/12/20	30	22.40	63	22.32	22.95	-33	40,686	-0.08%
2018/12/19	81	23.10	70	22.36	22.25	11	40,167	0.03%
2018/12/18	31	22.61	31	23.00	23.10	0	40,020	0.00%
2018/12/17	78	22.92	22	22.64	22.45	56	39,933	0.14%
2018/12/14	48	23.12	56	22.91	22.60	-8	39,015	-0.02%
2018/12/13	1	23.55	79	23.07	22.95	-78	38,567	-0.20%
2018/12/12	66	24.18	141	24.39	24.20	-75	38,480	-0.19%	大賣/
2018/12/11	17	24.74	64	24.71	24.65	-47	39,611	-0.12%
2018/12/10	82	23.85	23	24.23	24.45	59	39,067	0.15%
2018/12/07	82	22.58	2	23.18	23.35	80	37,090	0.22%
2018/12/06	105	22.71	132	21.64	21.25	-27	36,201	-0.07%	大買/大賣/
2018/12/05	12	22.50	27	22.52	22.90	-15	35,368	-0.04%
2018/12/04	16	22.99	119.5	22.53	22.55	-103.5	35,143	-0.29%	大賣/鉅額交易
2018/12/03	8	22.45	13	22.51	22.75	-5	34,558	-0.01%
2018/11/30	48	21.19	132	21.59	21.15	-84	33,688	-0.25%	大賣/
2018/11/29	26	20.43	31	20.35	20.00	-5	32,619	-0.02%
2018/11/28	6	19.83	204	20.03	19.95	-198	32,253	-0.61%	大賣/鉅額交易
2018/11/27	120	19.69	26	19.80	20.00	94	32,012	0.29%	大買/
2018/11/26	10	19.05	0	0.00	18.75	10	31,484	0.03%
2018/11/23	15	18.80	80	18.65	18.70	-65	31,339	-0.21%
2018/11/22	5	19.52	302	19.51	18.65	-297	31,097	-0.96%	大賣/鉅額交易
2018/11/21	101	19.80	3	19.93	20.05	98	30,694	0.32%	大買/
2018/11/20	102	19.60	107	19.90	19.95	-5	30,241	-0.02%	大買/大賣/
2018/11/19	13	19.90	22	19.83	19.80	-9	30,093	-0.03%
2018/11/16	28	19.53	22	19.47	19.65	6	30,298	0.02%
2018/11/15	22	18.25	111	18.59	18.70	-89	28,350	-0.31%	大賣/
2018/11/14	102	17.00	22	17.05	17.00	80	26,927	0.30%	大買/
2018/11/13	4	16.05	4	16.41	16.85	0	26,700	0.00%
2018/11/12	111	16.45	3	16.83	16.70	108	26,521	0.41%	大買/鉅額交易
2018/11/07	2	15.55	8	16.04	16.10	-6	27,035	-0.02%
2018/11/06	2	15.60	0	0.00	15.45	2	27,593	0.01%
2018/11/05	0	0.00	5	15.76	16.00	-5	27,724	-0.02%
2018/11/02	2	15.80	2	16.00	15.60	0	28,102	0.00%
2018/11/01	1	15.60	2	15.60	15.60	-1	27,894	0.00%
2018/10/31	34	15.21	32	15.16	15.05	2	27,747	0.01%
2018/10/30	57	14.61	53	14.54	14.65	4	27,564	0.01%
2018/10/29	30	15.46	4	15.35	14.60	26	27,263	0.10%
2018/10/26	2	15.93	10	16.10	15.90	-8	26,957	-0.03%
2018/10/25	2	15.95	0	0.00	16.00	2	26,810	0.01%
2018/10/24	100	16.25	6	16.42	16.45	94	26,656	0.35%
2018/10/23	0	0.00	110	16.00	16.00	-110	26,467	-0.42%	大賣/鉅額交易
2018/10/22	0	0.00	10	16.40	16.35	-10	26,571	-0.04%
2018/10/19	102	16.05	5	16.20	16.20	97	26,532	0.37%	大買/
2018/10/18	3	16.55	100	16.60	16.60	-97	26,337	-0.37%
2018/10/17	11	16.24	126	16.20	16.05	-115	26,163	-0.44%	大賣/鉅額交易
2018/10/16	126	15.95	8	16.09	15.85	118	25,958	0.45%	大買/鉅額交易
2018/10/15	25	16.28	126	16.29	16.30	-101	25,623	-0.39%	大賣/鉅額交易
2018/10/12	113	16.15	7	16.19	16.45	106	25,490	0.42%	大買/鉅額交易
2018/10/11	124	15.98	104	15.80	15.80	20	25,153	0.08%	大買/大賣/
2018/10/09	4	18.41	300	18.58	17.55	-296	24,461	-1.21%	大賣/鉅額交易
2018/10/08	110	19.06	16	18.96	19.20	94	23,636	0.40%	大買/
2018/10/05	231	18.88	120	18.76	18.65	111	23,400	0.47%	大買/大賣/鉅額交易
2018/10/04	7	19.16	100	19.15	19.15	-93	22,736	-0.41%
2018/10/03	100	19.54	50	19.65	19.50	50	22,549	0.22%
2018/10/02	4	19.63	3	19.77	19.55	1	22,337	0.00%
2018/10/01	112	20.03	20	20.15	20.15	92	21,979	0.42%	大買/
2018/09/28	11	20.36	156	20.15	20.05	-145	21,947	-0.66%	大賣/鉅額交易
2018/09/27	5	19.50	102	19.84	19.55	-97	21,033	-0.46%	大賣/
2018/09/26	30	20.05	35	20.02	20.00	-5	20,762	-0.02%
2018/09/25	28	19.63	36	19.83	20.30	-8	20,528	-0.04%
2018/09/21	6	19.33	105	19.02	19.10	-99	19,851	-0.50%	大賣/
2018/09/20	131	19.89	30	19.77	19.75	101	18,981	0.53%	大買/鉅額交易
2018/09/19	43	20.33	246	20.10	19.70	-203	18,655	-1.09%	大賣/鉅額交易
2018/09/18	138	19.91	101	20.14	19.85	37	18,040	0.21%	大買/大賣/
2018/09/17	162	19.88	238	19.99	20.05	-76	17,160	-0.44%	大買/大賣/
2018/09/14	120	18.62	7	18.77	19.00	113	14,851	0.76%	大買/鉅額交易
2018/09/13	0	0.00	3	18.35	18.15	-3	14,092	-0.02%
2018/09/12	1	17.85	1	17.95	18.15	0	13,716	0.00%
2018/09/11	0	0.00	3	17.45	17.70	-3	13,564	-0.02%
2018/09/10	303	17.13	0	0.00	16.90	303	13,926	2.18%	大買/鉅額交易
2018/09/07	4	17.80	51	17.61	17.60	-47	15,843	-0.30%
2018/09/06	22	18.23	214	18.26	18.00	-192	16,187	-1.19%	大賣/鉅額交易
2018/09/05	1	18.30	100	18.30	18.20	-99	16,433	-0.60%
2018/09/04	40	18.18	4	18.38	18.10	36	16,252	0.22%
2018/09/03	100	17.65	1	17.80	17.75	99	15,655	0.63%
2018/08/31	1	17.60	15	17.52	17.60	-14	15,537	-0.09%
2018/08/30	3	17.85	200	17.80	17.80	-197	15,546	-1.27%	大賣/鉅額交易
2018/08/28	2	18.20	100	18.00	18.00	-98	15,641	-0.63%
2018/08/27	100	17.90	0	0.00	17.95	100	15,741	0.64%
2018/08/24	0	0.00	19	17.95	18.00	-19	15,638	-0.12%
2018/08/23	11	17.96	32	17.88	18.20	-21	15,332	-0.14%
2018/08/21	3	17.05	0	0.00	17.15	3	14,688	0.02%
2018/08/20	13	17.42	10	17.15	17.00	3	14,688	0.02%
2018/08/17	3	17.65	3	18.15	17.60	0	14,521	0.00%
2018/08/16	100	17.70	4	17.68	17.85	96	14,172	0.68%
2018/08/14	0	0.00	3	17.45	17.40	-3	13,305	-0.02%
2018/08/13	0	0.00	116	17.04	17.10	-116	13,070	-0.89%	大賣/鉅額交易
2018/08/10	1	16.80	0	0.00	16.65	1	12,408	0.01%
2018/08/09	151	16.62	48	16.77	17.00	103	12,170	0.85%	大買/鉅額交易
2018/08/03	0	0.00	3	16.10	16.10	-3	12,175	-0.02%
2018/07/31	6	16.40	0	0.00	16.25	6	12,376	0.05%
2018/07/30	0	0.00	3	16.35	16.40	-3	12,401	-0.02%
2018/07/26	0	0.00	0.5	16.40	16.35	-0.5	12,468	0.00%
2018/07/25	3	16.65	0	0.00	16.55	3	12,586	0.02%
2018/07/20	1	16.45	0	0.00	16.40	1	12,842	0.01%
2018/07/18	0	0.00	1	16.25	16.35	-1	13,360	-0.01%
2018/07/17	0	0.00	100	16.15	16.10	-100	13,385	-0.75%
2018/07/10	100	15.95	1	15.90	15.95	99	13,873	0.71%
2018/07/05	1	16.00	0	0.00	16.15	1	13,880	0.01%
2018/07/04	1	15.95	1	16.00	15.85	0	13,881	0.00%
2018/07/03	3	16.20	0	0.00	15.80	3	13,830	0.02%
2018/06/29	0	0.00	2	16.30	16.30	-2	13,797	-0.01%
2018/06/28	0	0.00	21	16.20	16.10	-21	13,784	-0.15%
2018/06/26	1	16.50	16	16.40	16.40	-15	13,846	-0.11%
2018/06/25	0	0.00	5	17.05	16.90	-5	13,926	-0.04%
2018/06/22	6	16.90	0	0.00	16.90	6	14,169	0.04%
2018/06/21	5	17.15	0	0.00	17.10	5	14,225	0.04%
2018/06/20	13	17.27	0	0.00	17.20	13	14,345	0.09%
2018/06/19	12	17.73	1	18.00	17.40	11	14,405	0.08%
2018/06/15	64	18.68	130	18.18	17.70	-66	14,212	-0.46%	大賣/
2018/06/14	20	17.58	12	17.59	17.70	8	12,301	0.07%
2018/06/13	11	17.30	7	17.42	17.15	4	12,135	0.03%
2018/06/07	24	17.17	11	17.20	17.10	13	12,593	0.10%
2018/06/06	25	17.27	0	0.00	17.25	25	12,775	0.20%
2018/06/05	30	17.35	200	17.25	17.25	-170	12,917	-1.32%	大賣/鉅額交易
2018/06/04	3	17.30	3	17.40	17.60	0	13,377	0.00%
2018/06/01	11	16.80	0	0.00	16.80	11	13,253	0.08%
2018/05/31	0	0.00	2	17.00	16.80	-2	13,361	-0.01%
2018/05/30	100	17.00	0	0.00	16.80	100	13,572	0.74%
2018/05/29	7	17.11	19	17.35	17.05	-12	13,743	-0.09%
2018/05/28	300	17.33	2	17.40	17.40	298	14,087	2.12%	大買/鉅額交易
2018/05/25	1	17.20	1	17.20	17.20	0	14,339	0.00%
2018/05/22	4	17.50	0	0.00	17.50	4	15,826	0.03%
2018/05/21	281	17.43	3	17.55	17.65	278	16,406	1.69%	大買/鉅額交易
2018/05/18	4	17.21	0	0.00	17.05	4	16,817	0.02%
2018/05/17	0	0.00	1	17.65	17.50	-1	17,382	-0.01%
2018/05/16	1	17.50	100	17.45	17.50	-99	17,687	-0.56%
2018/05/15	2	17.52	902	17.52	17.35	-900	18,190	-4.95%	大賣/鉅額交易
2018/05/14	103	17.20	6	17.38	17.15	97	19,184	0.51%	大買/
2018/05/10	807	17.50	2	17.48	17.35	805	20,996	3.83%	大買/鉅額交易
2018/05/08	100	17.15	3	17.30	17.20	97	24,181	0.40%
2018/05/07	0	0.00	1	17.00	16.85	-1	25,602	0.00%
2018/05/04	4	16.91	1	16.75	16.75	3	27,077	0.01%
2018/05/03	1	17.10	3	17.35	17.25	-2	28,152	-0.01%
2018/05/02	4	16.75	3	17.35	17.05	1	29,687	0.00%
2018/04/30	3	16.70	5	17.03	16.80	-2	29,843	-0.01%
2018/04/27	4	16.20	1	17.00	16.50	3	30,038	0.01%
2018/04/26	7	16.88	0	0.00	16.60	7	30,253	0.02%
2018/04/25	110	16.84	7	16.70	16.80	103	30,650	0.34%	大買/鉅額交易
2018/04/24	18	17.47	12	17.18	16.90	6	30,719	0.02%
2018/04/23	104	18.25	2	18.08	17.95	102	31,375	0.33%	大買/鉅額交易
2018/04/20	202	18.50	11	18.30	18.25	191	31,439	0.61%	大買/鉅額交易
2018/04/19	5	18.25	3	18.40	18.20	2	31,528	0.01%
2018/04/18	0	0.00	2	18.05	18.05	-2	31,638	-0.01%
2018/04/17	1	18.05	0	0.00	18.05	1	31,653	0.00%
2018/04/16	2	18.53	21	18.37	18.35	-19	31,826	-0.06%
2018/04/13	19	18.92	10	18.95	18.75	9	32,570	0.03%
2018/04/12	0	18.70	4	18.56	18.65	-4	32,799	-0.01%
2018/04/11	11	18.14	0	0.00	18.00	11	32,798	0.03%
2018/04/09	9	18.28	0	0.00	18.15	9	32,971	0.03%
2018/04/03	0	0.00	10	18.60	18.55	-10	33,070	-0.03%
2018/04/02	3	18.85	0	0.00	18.75	3	33,166	0.01%
2018/03/31	0	0.00	1	19.10	18.85	-1	33,427	0.00%
2018/03/30	5	18.85	0	0.00	18.85	5	33,583	0.01%
2018/03/29	17	18.87	0	0.00	18.85	17	33,733	0.05%
2018/03/28	2	19.30	2	19.25	19.20	0	33,833	0.00%
2018/03/27	1	19.15	3	19.65	19.65	-2	33,767	-0.01%
2018/03/26	102	18.90	4	19.00	18.90	98	33,654	0.29%	大買/
2018/03/23	0	0.00	11	18.84	18.70	-11	33,972	-0.03%
2018/03/22	30	19.50	1	19.70	19.20	29	34,072	0.09%
2018/03/21	23	20.10	25	19.99	19.95	-2	34,411	-0.01%
2018/03/20	3	20.00	1	20.00	20.05	2	34,540	0.01%
2018/03/19	15	19.96	19	20.03	19.80	-4	34,878	-0.01%
2018/03/16	13	20.02	2	19.95	19.75	11	35,823	0.03%
2018/03/15	111	20.06	114	20.21	20.05	-3	36,500	-0.01%	大買/大賣/
2018/03/14	4	19.90	3	19.90	19.85	1	36,260	0.00%
2018/03/13	13	20.12	16	20.35	20.15	-3	36,428	-0.01%
2018/03/12	6	19.88	10	19.91	19.85	-4	36,767	-0.01%
2018/03/09	7	19.61	0	0.00	19.55	7	36,757	0.02%
2018/03/08	26	19.65	492	19.52	19.80	-466	36,560	-1.27%	大賣/鉅額交易
2018/03/07	256	19.06	101	19.00	19.10	155	35,992	0.43%	大買/大賣/鉅額交易
2018/03/06	200	19.25	0	0.00	19.25	200	35,838	0.56%	大買/鉅額交易
2018/03/05	16	19.09	9	18.97	18.80	7	35,853	0.02%
2018/03/02	4	19.63	0	0.00	19.55	4	35,579	0.01%
2018/03/01	22	20.14	605	20.40	20.15	-583	35,353	-1.65%	大賣/鉅額交易
2018/02/27	610	19.85	2	20.20	20.20	608	34,992	1.74%	大買/鉅額交易
2018/02/26	2	20.00	0	0.00	19.90	2	34,738	0.01%
2018/02/23	5	20.35	10	20.29	20.20	-5	34,638	-0.01%
2018/02/22	15	20.11	13	20.40	20.60	2	34,304	0.01%
2018/02/21	3	19.73	5	19.43	19.90	-2	33,667	-0.01%
2018/02/12	8	18.75	0	0.00	18.50	8	33,096	0.02%
2018/02/09	0	0.00	4	18.93	19.00	-4	32,711	-0.01%
2018/02/08	4	18.56	10	18.70	18.70	-6	32,221	-0.02%
2018/02/07	204	19.41	76	19.81	19.35	128	31,995	0.40%	大買/鉅額交易
2018/02/06	618	19.99	1,058	18.92	19.05	-440	31,452	-1.40%	大買/大賣/鉅額交易
2018/02/05	512	20.85	22	20.36	21.00	490	30,419	1.61%	大買/鉅額交易
2018/02/02	14	21.12	10	20.86	20.90	4	29,702	0.01%
2018/02/01	19	21.31	11	21.38	21.10	8	28,889	0.03%
2018/01/31	34	21.17	52	21.19	21.20	-18	28,550	-0.06%
2018/01/30	26	19.97	31	20.19	19.60	-5	26,485	-0.02%
2018/01/29	33	19.27	82	18.98	19.80	-49	25,279	-0.19%
2018/01/26	46	19.06	1,053	19.04	18.55	-1,007	24,190	-4.16%	大賣/鉅額交易
2018/01/25	56	18.23	67	18.45	18.60	-11	23,074	-0.05%
2018/01/24	114	17.31	1	17.60	17.30	113	21,455	0.53%	大買/鉅額交易
2018/01/23	0	0.00	103	17.60	17.70	-103	21,151	-0.49%	大賣/鉅額交易
2018/01/22	108	17.30	1	17.75	17.15	107	20,782	0.51%	大買/鉅額交易
2018/01/19	2	18.15	2	17.85	17.85	0	20,467	0.00%
2018/01/18	32	17.99	895	18.00	17.85	-863	19,948	-4.33%	大賣/鉅額交易
2018/01/17	320	17.95	628	18.27	17.90	-308	19,607	-1.57%	大買/大賣/鉅額交易
2018/01/16	0	0.00	1	17.50	17.55	-1	18,760	-0.01%
2018/01/15	6	17.46	109	17.64	17.10	-103	18,568	-0.55%	大賣/鉅額交易
2018/01/12	800	17.42	27	17.55	17.50	773	18,286	4.23%	大買/鉅額交易
2018/01/11	50	16.95	66	17.20	17.30	-16	17,938	-0.09%
2018/01/10	70	16.95	32	16.86	16.85	38	17,791	0.21%
2018/01/09	921	17.41	23	17.57	17.30	898	17,540	5.12%	大買/鉅額交易
2018/01/08	836	16.89	301	17.20	17.15	535	16,729	3.20%	大買/大賣/鉅額交易
2018/01/05	1	17.00	7	16.87	16.90	-6	16,330	-0.04%
2018/01/04	3	16.55	1	16.60	16.65	2	16,125	0.01%
2018/01/03	3	16.60	3	16.65	16.60	0	16,023	0.00%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－22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－25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－26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

兆豐-板橋券商分點個股進出
兆豐-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

兆豐-板橋 券商分點個股進出 兆豐-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

兆豐-板橋券商分點個股進出
兆豐-板橋券商分點全部個股操作績效/獲利分析