欣興 (3037)-富邦-新營券商分點個股進出

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
7,722張
產業
上市電子零組件類股▼0.43%
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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	182.00	0	0.00	182.00	1	17,726	0.01%
2024/04/29	1	183.00	0	0.00	184.00	1	17,823	0.01%
2024/04/25	2	185.00	2.5	190.58	184.00	-0.5	18,192	0.00%
2024/04/24	0	0.00	9	182.67	187.00	-9	17,703	-0.05%
2024/04/23	2	170.50	1	170.00	170.00	1	17,511	0.01%
2024/04/22	1.3	168.92	0	0.00	167.50	1.3	17,483	0.01%
2024/04/19	5.4	172.44	1	172.00	170.00	4.4	17,462	0.03%
2024/04/17	2.1	176.81	0.5	175.50	179.00	1.6	17,275	0.01%
2024/04/16	0	181.00	10	176.50	177.00	-10	17,189	-0.06%
2024/04/15	4.1	183.13	3.1	182.63	182.50	1	17,092	0.01%
2024/04/12	0	0.00	0	191.00	194.00	0	16,828	0.00%
2024/04/11	0	191.50	0	0.00	192.50	0	16,964	0.00%
2024/04/10	0	192.50	0	0.00	191.50	0	17,078	0.00%
2024/04/09	5	195.60	1	193.50	193.50	4	17,147	0.02%
2024/04/08	1.3	198.91	2	198.25	199.00	-0.7	17,073	0.00%
2024/04/03	4	191.13	2	192.25	192.00	2	16,814	0.01%
2024/04/02	3	193.67	4	194.63	193.50	-1	16,766	-0.01%
2024/04/01	3.3	195.15	7	196.79	193.00	-3.8	16,727	-0.02%
2024/03/29	2	193.00	3	193.17	191.00	-1	16,622	-0.01%
2024/03/28	3.1	189.65	13	190.15	190.00	-9.9	16,502	-0.06%
2024/03/27	3	189.67	2	192.00	191.50	1	16,503	0.01%
2024/03/26	16.1	194.27	8.3	201.18	190.00	7.8	16,579	0.05%
2024/03/25	4.1	195.94	4	197.50	198.00	0.1	16,372	0.00%
2024/03/22	9.4	195.55	6	198.17	200.00	3.4	16,352	0.02%
2024/03/21	14	202.39	14.8	201.12	200.00	-0.8	16,283	0.00%
2024/03/20	2	196.00	6.2	196.13	196.50	-4.2	16,104	-0.03%
2024/03/19	3	190.67	14.2	192.34	192.50	-11.2	15,743	-0.07%
2024/03/18	1.7	184.21	10.3	184.83	187.00	-8.6	15,167	-0.06%
2024/03/15	3	174.00	0	0.00	172.00	3	14,782	0.02%
2024/03/14	1	178.50	2	179.25	177.50	-1	14,960	-0.01%
2024/03/13	0.1	178.00	3	177.50	177.50	-3	14,974	-0.02%
2024/03/12	0	0.00	2	181.75	182.00	-2	14,884	-0.01%
2024/03/11	0	173.00	2	177.00	177.00	-2	14,746	-0.01%
2024/03/08	1.1	172.23	0	0.00	173.50	1.1	14,819	0.01%
2024/03/07	2	174.75	1	174.00	172.50	1	14,725	0.01%
2024/03/06	4.1	173.90	5.9	174.15	174.00	-1.8	14,683	-0.01%
2024/03/05	2	179.75	5	179.30	178.00	-3	14,731	-0.02%
2024/03/04	1	180.50	11	181.41	180.50	-10	14,948	-0.07%
2024/03/01	1	179.50	0	0.00	178.00	1	15,050	0.01%
2024/02/29	11.1	175.12	5	177.80	179.50	6.1	14,991	0.04%
2024/02/27	27.1	181.65	5	181.90	179.00	22.1	14,636	0.15%
2024/02/26	4.2	195.12	11.5	194.75	196.00	-7.3	13,782	-0.05%
2024/02/23	0	0.00	4.7	189.98	188.00	-4.7	13,574	-0.03%
2024/02/22	1.1	187.00	3	186.50	189.00	-1.9	13,899	-0.01%
2024/02/21	1.2	189.25	3.1	189.01	189.50	-1.9	13,926	-0.01%
2024/02/20	6.6	190.36	1	188.51	190.50	5.6	13,945	0.04%
2024/02/19	4	190.13	11.1	190.60	192.50	-7.1	13,727	-0.05%
2024/02/16	0	0.00	2.1	180.76	182.00	-2.1	13,206	-0.02%
2024/02/15	5	178.10	5	181.09	180.50	0	13,208	0.00%
2024/02/05	2	177.00	2	178.00	176.50	0	13,201	0.00%
2024/02/02	1	179.50	3	179.16	180.00	-2	13,273	-0.02%
2024/02/01	0.3	176.50	0	176.00	177.50	0.3	13,239	0.00%
2024/01/31	0	0.00	0.2	176.00	176.00	-0.2	13,263	0.00%
2024/01/30	2	177.75	4	179.37	178.00	-2	13,303	-0.02%
2024/01/29	4	177.50	8	177.31	178.00	-4	13,226	-0.03%
2024/01/26	2	173.73	1	174.50	171.50	1	13,187	0.01%
2024/01/25	2.9	175.21	9	174.72	175.50	-6.1	13,195	-0.05%
2024/01/24	3	170.00	2	172.25	169.50	1	12,861	0.01%
2024/01/23	2	172.25	0	0.00	174.50	2	12,765	0.02%
2024/01/22	1	174.01	7.2	174.00	175.00	-6.1	12,782	-0.05%
2024/01/19	2	167.25	5	166.90	169.50	-3	12,792	-0.02%
2024/01/18	0.1	157.00	5	156.50	157.00	-5	12,858	-0.04%
2024/01/17	1	158.50	0	0.00	158.50	1	12,936	0.01%
2024/01/16	5	160.00	0	0.00	162.00	5	13,170	0.04%
2024/01/15	5.1	159.04	0	0.00	159.50	5.1	13,188	0.04%
2024/01/12	0.2	161.00	1	159.00	159.00	-0.9	13,212	-0.01%
2024/01/11	1.1	161.91	0	0.00	160.50	1.1	13,277	0.01%
2024/01/10	2.1	161.02	1	162.00	162.50	1.1	13,469	0.01%
2024/01/09	3	163.67	3	163.83	162.50	0	13,506	0.00%
2024/01/08	0	161.00	0	0.00	161.00	0	13,686	0.00%
2024/01/05	1.1	161.21	0	0.00	160.00	1.1	13,824	0.01%
2024/01/04	7.3	165.45	0	0.00	164.50	7.3	13,724	0.05%
2024/01/03	3.1	169.71	0.5	171.50	170.00	2.6	13,823	0.02%
2024/01/02	4	172.50	0	0.00	173.00	4	13,782	0.03%
2023/12/29	2	174.75	0.5	176.00	176.00	1.5	13,827	0.01%
2023/12/28	1	177.00	1	176.50	175.50	0	13,892	0.00%
2023/12/27	0.1	178.00	0	0.00	178.00	0.1	13,959	0.00%
2023/12/26	1	176.00	0	0.00	177.50	1	14,136	0.01%
2023/12/22	3	176.00	1	175.00	175.00	2	14,389	0.01%
2023/12/21	1	171.00	5	178.00	179.00	-4	14,380	-0.03%
2023/12/20	10	173.00	0	174.50	173.00	10	14,324	0.07%
2023/12/19	7	175.29	6.1	175.41	174.50	0.9	14,450	0.01%
2023/12/18	9	177.50	2.4	178.71	176.00	6.6	14,520	0.05%
2023/12/15	3.1	181.18	5.1	182.10	182.00	-2	14,636	-0.01%
2023/12/14	1	178.00	7	179.71	180.50	-6	14,685	-0.04%
2023/12/13	0.1	177.00	0	0.00	177.00	0.1	14,720	0.00%
2023/12/12	3	178.00	1	176.08	176.00	2	15,164	0.01%
2023/12/11	2.1	180.44	6	178.42	178.00	-3.9	15,193	-0.03%
2023/12/08	3	173.50	2	174.50	174.50	1	14,950	0.01%
2023/12/06	1.1	171.45	1	170.50	170.00	0.1	15,083	0.00%
2023/12/05	3	171.83	0	0.00	171.50	3	15,110	0.02%
2023/12/04	0	0.00	3	177.00	177.00	-3	14,993	-0.02%
2023/12/01	3	176.17	1	174.50	176.00	2	14,991	0.01%
2023/11/30	2	175.00	0	0.00	177.00	2	14,954	0.01%
2023/11/29	4.2	173.43	16.5	174.09	175.00	-12.3	14,807	-0.08%
2023/11/28	1	170.50	4.1	170.38	170.00	-3.1	14,628	-0.02%
2023/11/27	1	165.00	5	165.50	164.50	-4	14,593	-0.03%
2023/11/24	6	167.75	0	0.00	167.00	6	14,773	0.04%
2023/11/23	4	168.00	15	167.33	168.00	-11	15,109	-0.07%
2023/11/22	7	168.79	8	170.56	171.00	-1	15,101	-0.01%
2023/11/21	2.2	168.27	6	168.08	168.50	-3.8	15,184	-0.03%
2023/11/20	13	159.65	8	161.44	160.00	5	15,423	0.03%
2023/11/17	0	0.00	4	158.13	159.00	-4	15,336	-0.03%
2023/11/15	2	155.50	0	0.00	154.50	2	15,352	0.01%
2023/11/13	2	155.25	2	154.75	156.00	0	15,446	0.00%
2023/11/10	1	150.50	0	0.00	151.00	1	15,571	0.01%
2023/11/09	1	152.50	2	153.25	154.50	-1	15,603	-0.01%
2023/11/08	4	154.63	2.1	154.50	154.50	1.9	15,739	0.01%
2023/11/07	1.1	153.50	0	154.00	153.50	1.1	15,824	0.01%
2023/11/06	0.1	157.50	2	155.50	158.00	-1.9	16,019	-0.01%
2023/11/03	2	153.00	6	154.58	155.50	-4	16,388	-0.02%
2023/11/02	2	148.50	6	149.33	151.00	-4	16,370	-0.02%
2023/11/01	4	143.63	3	144.00	144.50	1	16,377	0.01%
2023/10/31	4	144.75	2	143.00	143.00	2	16,639	0.01%
2023/10/30	3	147.17	0	0.00	145.50	3	17,143	0.02%
2023/10/27	3	151.00	1	147.50	147.00	2	17,194	0.01%
2023/10/26	15.1	151.04	5	151.80	149.00	10.1	17,353	0.06%
2023/10/25	3	158.83	7	160.86	157.00	-4	17,380	-0.02%
2023/10/24	9.1	154.62	2	155.75	157.00	7.1	17,972	0.04%
2023/10/23	1.1	158.55	0	0.00	158.50	1.1	18,580	0.01%
2023/10/20	3.2	156.50	7	158.71	161.00	-3.9	19,659	-0.02%
2023/10/19	5.2	159.49	1	161.00	160.00	4.2	20,246	0.02%
2023/10/18	2.5	163.88	1	160.52	160.00	1.4	20,714	0.01%
2023/10/17	2	167.00	3.1	168.98	166.50	-1.1	21,177	0.00%
2023/10/16	2.3	164.09	1	164.50	164.50	1.3	22,565	0.01%
2023/10/13	6.1	168.43	1.1	169.09	169.00	5	23,739	0.02%
2023/10/12	10	171.60	0	0.00	171.50	10	24,128	0.04%
2023/10/11	6	172.58	3.1	174.19	171.50	2.9	24,906	0.01%
2023/10/06	1.3	171.86	1	171.50	172.50	0.3	25,550	0.00%
2023/10/05	2	173.50	1	173.50	172.50	1	25,793	0.00%
2023/10/04	6	173.58	1	173.00	174.00	5	25,809	0.02%
2023/10/03	5.1	176.33	2	177.50	175.50	3.1	25,840	0.01%
2023/10/02	1.1	178.50	7	178.07	178.50	-5.9	26,042	-0.02%
2023/09/28	3.1	173.34	1.1	176.50	173.50	2	26,337	0.01%
2023/09/27	7.1	173.43	12	173.13	173.50	-4.9	26,484	-0.02%
2023/09/26	3.1	177.65	2	178.00	176.00	1.1	26,457	0.00%
2023/09/25	5	178.30	1	178.50	178.50	4	26,596	0.02%
2023/09/22	8.1	178.07	2	177.75	181.00	6.1	26,579	0.02%
2023/09/21	2.2	180.53	0.1	181.00	180.50	2.1	26,499	0.01%
2023/09/20	9	184.44	1	183.00	183.50	8	26,558	0.03%
2023/09/19	1	186.50	5	188.70	188.50	-4	26,571	-0.02%
2023/09/18	8	186.56	1	188.00	184.50	7	26,467	0.03%
2023/09/15	2	189.50	10.7	190.06	190.50	-8.7	26,386	-0.03%
2023/09/14	0.1	185.50	2	186.25	186.00	-2	26,171	-0.01%
2023/09/12	1	182.00	16	183.97	185.00	-15	26,428	-0.06%
2023/09/11	1	179.50	1	182.00	179.50	0	26,684	0.00%
2023/09/08	1	181.50	27	181.67	181.00	-26	26,828	-0.10%
2023/09/07	3	184.83	1	186.00	184.50	2	27,295	0.01%
2023/09/06	2	185.00	3	185.67	187.00	-1	27,500	0.00%
2023/09/05	1	185.50	4	185.63	186.50	-3	27,786	-0.01%
2023/09/04	1	182.00	0	0.00	185.00	1	28,511	0.00%
2023/09/01	7.1	183.14	1	183.00	182.00	6.1	28,870	0.02%
2023/08/31	2	185.75	2	184.50	185.50	0	29,026	0.00%
2023/08/30	12.6	185.55	10	184.30	184.00	2.6	29,139	0.01%
2023/08/29	4.1	182.35	16.2	183.53	184.00	-12.1	29,237	-0.04%
2023/08/28	14	177.71	1	180.50	176.00	13	29,112	0.04%
2023/08/25	17.5	180.69	2	182.50	179.50	15.5	29,448	0.05%
2023/08/24	20.2	184.82	33.1	185.88	189.00	-12.9	29,388	-0.04%
2023/08/23	0	0.00	0	177.00	177.00	0	29,334	0.00%
2023/08/22	2	173.50	6	174.92	176.00	-4	30,062	-0.01%
2023/08/21	2	172.50	0	0.00	172.50	2	31,063	0.01%
2023/08/18	3	175.51	0	0.00	174.50	3	31,230	0.01%
2023/08/17	10	178.90	5.1	177.79	180.50	4.9	31,514	0.02%
2023/08/16	9	178.94	13	178.69	178.00	-4	31,889	-0.01%
2023/08/15	7	175.21	7	175.71	175.50	0	31,957	0.00%
2023/08/14	8	170.19	0	0.00	170.50	8	32,426	0.02%
2023/08/11	13	176.00	5	175.00	174.50	8	32,885	0.02%
2023/08/10	6.1	177.37	8	178.25	177.00	-1.9	33,081	-0.01%
2023/08/09	5	185.30	20	185.55	184.00	-15	33,007	-0.05%
2023/08/08	13	177.92	1	178.00	178.50	12	32,919	0.04%
2023/08/07	3	179.00	5	180.20	182.00	-2	33,012	-0.01%
2023/08/04	6.2	176.05	1	176.97	177.50	5.2	33,076	0.02%
2023/08/02	10.3	181.67	2	187.00	180.00	8.3	33,196	0.02%
2023/08/01	10.1	186.81	2	185.75	186.00	8.1	33,560	0.02%
2023/07/31	4.7	186.10	2.2	186.86	184.50	2.6	33,969	0.01%
2023/07/28	10.5	190.57	11.1	189.77	191.00	-0.6	33,919	0.00%
2023/07/27	22.4	191.57	10.2	191.61	190.50	12.2	33,959	0.04%
2023/07/26	52.1	203.06	56.3	201.40	197.50	-4.2	33,805	-0.01%
2023/07/25	31.1	200.19	16.5	200.34	195.50	14.6	33,790	0.04%
2023/07/24	12.4	195.84	13	198.23	199.50	-0.6	32,927	0.00%
2023/07/21	5.2	190.81	22	190.41	190.50	-16.9	32,768	-0.05%
2023/07/20	17.1	199.83	57	202.82	196.50	-39.9	32,526	-0.12%
2023/07/19	71.1	203.47	35.6	203.85	203.00	35.5	32,017	0.11%
2023/07/18	40.2	193.45	64.9	195.23	200.00	-24.7	30,787	-0.08%
2023/07/17	8.6	185.43	7.2	186.35	182.00	1.4	29,625	0.00%
2023/07/14	7	184.86	12	185.29	187.00	-5	29,371	-0.02%
2023/07/13	10	174.40	13.7	175.12	175.50	-3.7	28,676	-0.01%
2023/07/12	3.2	170.01	1.6	170.81	171.00	1.6	27,913	0.01%
2023/07/11	4.1	169.25	1.5	170.33	169.00	2.6	27,712	0.01%
2023/07/10	2.1	169.76	1	171.50	167.00	1.1	27,827	0.00%
2023/07/07	17.2	169.96	12.2	168.09	170.00	5	27,843	0.02%
2023/07/06	20.3	171.59	4	172.25	169.00	16.3	27,676	0.06%
2023/07/05	1.2	180.92	2.2	181.99	178.00	-1	27,240	0.00%
2023/07/04	2	179.25	1	180.50	180.00	1	27,075	0.00%
2023/07/03	2	177.25	6	179.67	179.50	-4	27,204	-0.01%
2023/06/30	1	173.50	1	175.00	176.00	0	27,500	0.00%
2023/06/29	4.2	173.52	1.1	172.62	174.00	3.2	28,041	0.01%
2023/06/28	2	179.00	11	173.45	173.00	-9	28,063	-0.03%
2023/06/27	2	177.75	2	181.00	177.00	0	28,482	0.00%
2023/06/26	6	180.58	11.1	181.19	180.00	-5.1	28,569	-0.02%
2023/06/21	4	187.50	9	187.44	187.00	-5	29,175	-0.02%
2023/06/20	1	185.50	4.1	186.34	188.50	-3.1	29,637	-0.01%
2023/06/19	2	188.25	2.2	187.36	185.50	-0.2	29,823	0.00%
2023/06/16	30	186.62	4.2	187.81	189.50	25.9	30,056	0.09%
2023/06/15	33	183.94	74	184.99	186.50	-41	29,855	-0.14%
2023/06/14	45	179.29	23	180.11	180.50	22	29,629	0.07%
2023/06/13	32.1	179.69	30.4	179.40	180.00	1.7	29,512	0.01%
2023/06/12	15.1	172.07	27	172.11	172.50	-11.9	29,054	-0.04%
2023/06/09	8	168.75	20	170.78	171.50	-12	28,957	-0.04%
2023/06/08	17.8	168.91	23.1	167.11	167.00	-5.3	28,788	-0.02%
2023/06/07	4.3	176.49	3	174.83	176.00	1.3	28,229	0.00%
2023/06/06	20.4	178.50	16	176.63	177.00	4.4	28,025	0.02%
2023/06/05	5	181.20	12	182.25	181.00	-7	28,021	-0.02%
2023/06/02	2.1	181.76	4.5	182.83	182.00	-2.4	27,967	-0.01%
2023/06/01	9	180.84	4	179.38	181.00	5	27,935	0.02%
2023/05/31	15	179.63	14	180.11	180.50	1	28,316	0.00%
2023/05/30	6.1	179.92	7	179.64	180.00	-0.9	28,128	0.00%
2023/05/29	36.2	182.27	8	183.80	182.50	28.2	28,229	0.10%
2023/05/26	21.4	185.83	59.3	186.50	185.50	-37.9	28,279	-0.13%
2023/05/25	22.1	179.43	29.2	178.58	180.50	-7.1	27,771	-0.03%
2023/05/24	9.1	166.07	4.1	166.72	167.50	5	26,934	0.02%
2023/05/23	4	165.01	5	166.70	167.00	-1	26,869	0.00%
2023/05/22	10.1	162.26	15	163.43	161.00	-4.9	26,560	-0.02%
2023/05/19	34.6	167.49	3.1	168.95	170.00	31.5	26,206	0.12%
2023/05/18	4.1	169.37	45.3	168.09	167.50	-41.2	26,351	-0.16%
2023/05/17	5.1	164.80	11.2	164.31	165.00	-6.1	26,099	-0.02%
2023/05/16	4	160.63	6	160.83	161.00	-2	25,638	-0.01%
2023/05/15	11	156.59	0	0.00	156.00	11	25,354	0.04%
2023/05/12	22.2	158.20	2.1	159.14	160.00	20.1	25,345	0.08%
2023/05/11	4	158.50	43.1	156.64	156.00	-39.1	25,166	-0.16%
2023/05/10	4	158.75	1	157.50	158.00	3	25,089	0.01%
2023/05/09	5	160.00	7.2	158.40	160.50	-2.2	25,096	-0.01%
2023/05/08	2	159.00	15.2	160.73	161.00	-13.2	25,088	-0.05%
2023/05/05	3	151.17	29	151.34	152.50	-26	24,541	-0.11%
2023/05/04	8	146.88	9.1	147.11	148.50	-1.1	24,440	0.00%
2023/05/03	1	147.00	7	146.29	147.00	-6	24,546	-0.02%
2023/05/02	4.1	143.62	32	146.00	143.50	-27.9	24,416	-0.11%
2023/04/28	3	143.50	22	143.50	145.00	-19	24,457	-0.08%
2023/04/27	3	136.17	3	137.00	136.50	0	23,763	0.00%
2023/04/26	1	138.53	4	138.88	139.00	-3	23,835	-0.01%
2023/04/25	1	135.50	4	137.25	135.00	-3	23,701	-0.01%
2023/04/24	2	139.25	3.1	137.55	139.50	-1.1	23,545	0.00%
2023/04/21	4	137.87	3.2	138.09	136.50	0.8	23,472	0.00%
2023/04/20	6	134.92	3	136.17	135.50	3	23,368	0.01%
2023/04/19	18.3	132.70	2	132.50	132.50	16.3	23,543	0.07%
2023/04/18	3.1	136.67	0	0.00	136.50	3.1	23,617	0.01%
2023/04/17	1	137.00	2	138.75	139.00	-1	23,761	0.00%
2023/04/14	7.2	139.78	27	139.46	139.00	-19.8	23,949	-0.08%
2023/04/13	12	141.17	0	0.00	139.50	12	23,954	0.05%
2023/04/12	5	141.50	8	141.50	142.00	-3	23,932	-0.01%
2023/04/11	0	0.00	5	144.20	143.00	-5	23,978	-0.02%
2023/04/10	4	144.63	3	144.50	144.50	1	24,062	0.00%
2023/04/07	1	144.50	1	145.00	144.50	0	24,146	0.00%
2023/04/06	7	143.29	9	143.56	144.00	-2	24,192	-0.01%
2023/03/31	14	148.07	7.2	148.51	147.50	6.9	24,432	0.03%
2023/03/30	6.1	146.92	11	147.32	147.50	-4.9	24,442	-0.02%
2023/03/29	5.1	140.70	2	140.75	140.50	3.1	24,829	0.01%
2023/03/28	17	139.50	3	139.00	138.50	14	25,628	0.05%
2023/03/27	4	146.63	17.1	145.51	145.50	-13.1	25,225	-0.05%
2023/03/24	11.2	148.19	16.3	149.39	148.00	-5.1	25,244	-0.02%
2023/03/23	9	144.33	10.6	142.39	146.00	-1.6	24,511	-0.01%
2023/03/22	7	140.07	3	141.67	140.00	4	24,185	0.02%
2023/03/21	9	137.56	11	138.50	138.50	-2	24,170	-0.01%
2023/03/20	0	135.50	9	135.17	135.50	-9	23,881	-0.04%
2023/03/17	7	134.00	9	132.89	134.00	-2	24,105	-0.01%
2023/03/16	5.2	129.74	0	0.00	129.50	5.2	24,434	0.02%
2023/03/15	0	0.00	1	132.50	131.00	-1	25,342	0.00%
2023/03/14	8.1	131.32	12.2	131.17	130.50	-4.1	25,725	-0.02%
2023/03/13	11	130.86	13	131.88	133.50	-2	26,381	-0.01%
2023/03/10	5.1	131.86	7	134.00	131.50	-1.9	26,488	-0.01%
2023/03/09	11.1	137.45	12	136.50	136.00	-0.9	27,683	0.00%
2023/03/08	17	137.62	14	137.00	137.00	3	27,666	0.01%
2023/03/07	2.1	136.02	0	0.00	136.50	2.1	27,869	0.01%
2023/03/06	21	137.76	27	138.50	138.50	-6	27,852	-0.02%
2023/03/03	1.2	138.37	14	137.39	136.50	-12.9	28,013	-0.05%
2023/03/02	2.1	133.76	2	134.00	134.00	0.1	27,673	0.00%
2023/03/01	8.2	129.45	4.1	130.68	131.50	4.1	27,695	0.01%
2023/02/24	35.1	129.30	6	128.83	128.00	29.1	27,536	0.11%
2023/02/23	24.1	134.91	6	133.75	134.00	18.1	27,064	0.07%
2023/02/22	38	134.57	2.1	134.27	133.50	36	27,349	0.13%
2023/02/21	0	0.00	3	136.83	137.50	-3	27,513	-0.01%
2023/02/20	15	136.27	1.2	136.08	136.50	13.8	27,910	0.05%
2023/02/17	16.2	136.80	2	136.25	136.00	14.2	28,466	0.05%
2023/02/16	24.4	138.08	8.8	137.91	138.50	15.6	29,275	0.05%
2023/02/15	1.8	136.22	9	135.06	137.50	-7.2	30,468	-0.02%
2023/02/14	10	131.30	1.1	131.05	131.50	9	30,890	0.03%
2023/02/13	0.1	129.50	5	128.50	128.50	-4.9	32,245	-0.02%
2023/02/10	7	129.86	0	0.00	129.00	7	33,137	0.02%
2023/02/09	0.1	132.50	0	0.00	132.50	0.1	33,431	0.00%
2023/02/08	11	130.64	13	131.46	131.50	-2	33,774	-0.01%
2023/02/07	4	130.00	0	0.00	130.00	4	33,943	0.01%
2023/02/06	10.1	130.36	8	129.94	129.00	2.1	34,204	0.01%
2023/02/03	7	139.57	6.2	138.32	137.00	0.9	34,062	0.00%
2023/02/02	15	142.63	12.2	142.55	143.50	2.8	34,277	0.01%
2023/02/01	6.1	141.17	3.1	141.02	141.50	3	34,457	0.01%
2023/01/31	3	136.33	5	136.40	136.50	-2	34,564	-0.01%
2023/01/30	12.2	131.84	15.1	133.87	136.00	-2.9	35,279	-0.01%
2023/01/17	0	0.00	2	127.00	127.00	-2	35,331	-0.01%
2023/01/16	4	129.75	8.1	129.51	128.00	-4.1	36,209	-0.01%
2023/01/13	0	0.00	5	129.20	126.00	-5	36,404	-0.01%
2023/01/12	0	0.00	3	125.50	125.00	-3	36,934	-0.01%
2023/01/10	5	126.00	3	126.33	126.50	2	37,953	0.01%
2023/01/09	3	125.33	11	126.00	127.50	-8	38,592	-0.02%
2023/01/06	6	120.76	5	122.50	123.00	1	38,463	0.00%
2023/01/05	4	118.50	0	119.00	119.00	4	38,437	0.01%
2023/01/04	1	118.52	1	119.50	120.00	0	38,524	0.00%
2022/12/30	4	122.25	1	120.00	120.00	3	38,893	0.01%
2022/12/29	1	121.49	0	0.00	121.50	1	38,945	0.00%
2022/12/28	5	121.20	3	120.33	120.00	2	39,277	0.01%
2022/12/27	1	123.50	0	0.00	122.50	1	39,633	0.00%
2022/12/26	6	122.58	0	0.00	123.00	6	39,842	0.02%
2022/12/23	3.1	121.72	7	123.93	125.00	-3.9	40,196	-0.01%
2022/12/22	5.1	122.27	5	122.70	122.00	0.1	40,091	0.00%
2022/12/21	7.2	122.07	3.1	124.06	120.50	4.1	40,102	0.01%
2022/12/20	20.2	128.51	1.2	127.58	126.50	19	39,454	0.05%
2022/12/19	1	140.01	0	0.00	140.50	1	38,921	0.00%
2022/12/16	4.1	143.38	15	142.97	142.00	-11	38,881	-0.03%
2022/12/15	4.1	148.25	2	148.50	149.00	2.1	38,834	0.01%
2022/12/14	9	147.22	3	146.17	147.50	6	38,939	0.02%
2022/12/13	1.2	146.14	5	147.00	146.00	-3.8	39,001	-0.01%
2022/12/12	2	149.25	6	148.92	150.00	-4	38,827	-0.01%
2022/12/09	8	150.00	2	150.75	149.50	6	39,005	0.02%
2022/12/08	7.3	149.75	7	148.00	149.50	0.3	38,854	0.00%
2022/12/07	20.6	153.87	12	153.62	150.00	8.6	38,833	0.02%
2022/12/06	16.2	166.15	5	165.60	163.00	11.2	38,234	0.03%
2022/12/05	7	165.50	5.1	162.70	166.00	2	38,054	0.01%
2022/12/02	12	160.42	2	160.25	160.50	10	37,559	0.03%
2022/12/01	8	163.11	17.3	162.06	159.50	-9.3	37,807	-0.02%
2022/11/30	2	152.75	3	153.17	155.50	-1	36,551	0.00%
2022/11/29	8.1	151.45	1	151.00	151.00	7.1	36,655	0.02%
2022/11/28	2	156.50	2	156.50	155.50	0	36,801	0.00%
2022/11/25	4.1	158.12	6	158.00	156.50	-1.9	37,569	-0.01%
2022/11/24	6	156.67	4	156.01	157.50	2	37,308	0.01%
2022/11/23	2	154.00	3	154.67	153.50	-1	37,153	0.00%
2022/11/22	10	157.10	2	156.00	156.00	8	37,179	0.02%
2022/11/21	16	156.09	0	0.00	157.00	16	37,057	0.04%
2022/11/18	13	155.54	33.4	155.46	154.00	-20.4	36,990	-0.06%
2022/11/17	23	159.43	9	159.17	158.50	14	36,745	0.04%
2022/11/16	6	160.08	8	160.75	161.50	-2	36,811	-0.01%
2022/11/15	9	159.06	8	160.56	161.00	1	36,767	0.00%
2022/11/14	2.1	158.27	7	159.86	158.50	-5	36,487	-0.01%
2022/11/11	2.1	158.02	14	159.61	158.00	-11.9	35,903	-0.03%
2022/11/10	10	144.55	2	145.00	147.00	8	34,562	0.02%
2022/11/09	9.1	141.32	19	142.24	145.00	-10	34,019	-0.03%
2022/11/08	6	132.83	15.3	133.59	133.00	-9.3	33,249	-0.03%
2022/11/07	6	127.92	7	127.43	128.00	-1	32,763	0.00%
2022/11/04	2	127.49	0	0.00	129.00	2	32,663	0.01%
2022/11/03	13	126.50	9	126.67	127.50	4	32,429	0.01%
2022/11/02	2	127.00	3	127.67	127.50	-1	32,426	0.00%
2022/11/01	8	124.75	1	124.50	125.00	7	32,127	0.02%
2022/10/31	6	125.75	5	125.00	124.50	1	32,406	0.00%
2022/10/28	5	121.50	10	121.85	122.50	-5	32,386	-0.02%
2022/10/27	5	119.90	2	119.76	120.50	3	32,343	0.01%
2022/10/26	7	118.50	2	118.25	118.50	5	32,566	0.02%
2022/10/25	7	121.79	2	122.00	121.50	5	32,418	0.02%
2022/10/24	5	124.30	9.1	123.73	122.00	-4.1	32,909	-0.01%
2022/10/21	2	118.50	1	116.50	116.50	1	33,140	0.00%
2022/10/20	7	117.71	1.5	115.67	116.50	5.5	33,587	0.02%
2022/10/19	2	123.50	2	123.50	122.50	0	33,184	0.00%
2022/10/18	1	122.00	2	122.50	121.00	-1	32,816	0.00%
2022/10/17	5	114.24	5	114.50	119.50	0	32,568	0.00%
2022/10/14	0	0.00	6.2	116.95	118.00	-6.2	32,329	-0.02%
2022/10/13	0	0.00	3	109.17	107.50	-3	32,698	-0.01%
2022/10/12	3	112.50	0.2	112.00	113.00	2.8	32,790	0.01%
2022/10/11	2	114.00	2	112.75	112.00	0	32,949	0.00%
2022/10/07	3	121.00	0	0.00	120.00	3	33,045	0.01%
2022/10/05	3.3	123.89	12	121.63	121.50	-8.7	33,122	-0.03%
2022/10/04	3	119.17	4	122.50	122.50	-1	32,909	0.00%
2022/09/30	5	113.80	5.1	114.75	117.50	-0.1	33,043	0.00%
2022/09/29	10	115.70	15.2	113.74	113.00	-5.2	33,152	-0.02%
2022/09/28	6	116.00	2	116.00	115.00	4	33,183	0.01%
2022/09/27	4.3	121.73	9	120.39	123.50	-4.7	33,283	-0.01%
2022/09/26	9	118.72	41	119.04	118.00	-32	33,442	-0.10%
2022/09/23	10	124.10	6	123.83	123.00	4	33,728	0.01%
2022/09/22	6	124.25	8	124.38	124.00	-2	33,827	-0.01%
2022/09/21	4	127.50	0	0.00	127.50	4	33,785	0.01%
2022/09/20	2	129.00	2	130.25	129.00	0	34,024	0.00%
2022/09/19	4	132.25	4	132.25	131.50	0	34,086	0.00%
2022/09/16	6.1	131.27	7	131.71	130.00	-0.9	34,195	0.00%
2022/09/15	9	134.44	3	134.50	133.00	6	34,302	0.02%
2022/09/14	2	135.25	4	134.88	135.50	-2	34,700	-0.01%
2022/09/13	8	139.63	2	140.25	139.00	6	34,961	0.02%
2022/09/12	1.1	143.91	1.3	142.62	142.50	-0.2	35,100	0.00%
2022/09/08	0	0.00	2	140.75	139.50	-2	36,276	-0.01%
2022/09/07	1	138.50	0	138.00	139.00	1	37,968	0.00%
2022/09/06	1	139.00	1.1	139.48	139.00	-0.1	38,164	0.00%
2022/09/05	1	141.00	0.4	139.36	138.00	0.7	38,203	0.00%
2022/09/02	3	139.17	5	138.70	138.50	-2	38,114	-0.01%
2022/09/01	10.5	141.62	5.7	139.42	138.00	4.8	37,632	0.01%
2022/08/31	1	151.50	0	0.00	151.50	1	36,962	0.00%
2022/08/30	1	153.00	1	152.50	153.00	0	37,023	0.00%
2022/08/29	2	150.75	0	0.00	151.50	2	37,115	0.01%
2022/08/26	2	157.25	2.1	157.00	156.50	-0.1	36,956	0.00%
2022/08/25	7	154.64	1	155.00	154.50	6	37,138	0.02%
2022/08/24	2	154.50	2.1	154.02	154.50	-0.1	37,485	0.00%
2022/08/23	8	156.31	1.2	158.33	154.50	6.8	37,409	0.02%
2022/08/22	6	165.75	2	164.76	163.50	4	37,361	0.01%
2022/08/19	2	162.25	5	163.40	163.50	-3	37,206	-0.01%
2022/08/18	3.2	154.83	2	157.51	160.00	1.2	37,362	0.00%
2022/08/17	1.1	161.87	1	159.50	159.00	0.1	37,299	0.00%
2022/08/16	2	162.75	1	161.50	162.50	1	37,334	0.00%
2022/08/15	2.2	161.68	4.1	164.12	163.50	-1.9	37,170	-0.01%
2022/08/12	3	158.00	5.2	157.22	158.00	-2.2	36,528	-0.01%
2022/08/11	1	155.00	3	154.17	152.50	-2	36,305	-0.01%
2022/08/10	2	151.76	0	0.00	150.00	2	36,250	0.01%
2022/08/09	3.1	153.04	7	154.29	154.00	-3.9	36,220	-0.01%
2022/08/08	4	151.00	1	152.00	153.00	3	36,151	0.01%
2022/08/05	3	149.83	12	151.88	150.50	-9	36,140	-0.02%
2022/08/04	38.1	144.22	23	146.09	146.00	15.1	35,785	0.04%
2022/08/03	10	147.56	2	148.25	147.50	8	35,343	0.02%
2022/08/02	4.1	149.33	3	147.67	148.00	1.1	35,063	0.00%
2022/08/01	3.1	155.93	2	155.25	155.00	1.1	34,607	0.00%
2022/07/29	18.2	159.60	27	158.50	158.50	-8.8	34,030	-0.03%
2022/07/28	25.5	163.54	2	163.00	162.00	23.5	33,366	0.07%
2022/07/27	7.2	173.53	5	176.60	179.50	2.2	32,397	0.01%
2022/07/26	5.3	169.15	3.3	169.20	170.00	2	31,648	0.01%
2022/07/25	0	173.25	0.3	177.00	176.00	-0.3	31,695	0.00%
2022/07/22	38.1	176.41	2.5	177.80	177.00	35.6	32,085	0.11%
2022/07/21	4	174.50	5.1	174.86	177.50	-1.1	32,633	0.00%
2022/07/20	6.3	170.64	9.1	169.41	170.50	-2.8	32,356	-0.01%
2022/07/19	11	165.32	4	165.50	164.00	7	31,985	0.02%
2022/07/18	3	162.67	11	162.14	163.50	-8	31,886	-0.03%
2022/07/15	10	154.35	10	155.95	156.50	0	31,603	0.00%
2022/07/14	0	0.00	1	154.50	153.50	-1	31,402	0.00%
2022/07/13	10	154.10	2	153.25	149.50	8	31,220	0.03%
2022/07/12	2	148.25	2	152.75	148.50	0	31,142	0.00%
2022/07/11	0.1	156.00	0	0.00	153.00	0.1	31,094	0.00%
2022/07/08	5	158.70	7	160.86	157.50	-2	30,828	-0.01%
2022/07/07	4	154.75	5.1	156.30	156.50	-1.1	30,399	0.00%
2022/07/06	3.1	149.65	0.2	150.50	147.50	2.9	30,012	0.01%
2022/07/05	2	151.75	6	154.33	153.50	-4	29,996	-0.01%
2022/07/04	1	148.00	1	153.00	149.00	0	29,582	0.00%
2022/07/01	1.2	146.33	1.1	145.55	146.00	0.2	29,430	0.00%
2022/06/30	0	0.00	7.2	158.71	158.50	-7.2	29,122	-0.02%
2022/06/29	2.1	162.49	1	162.00	162.50	1.1	29,127	0.00%
2022/06/28	2	160.50	0.1	160.50	161.00	2	29,070	0.01%
2022/06/27	2.1	168.24	3	168.00	167.50	-0.9	29,029	0.00%
2022/06/24	3	160.50	2	163.25	160.50	1	28,920	0.00%
2022/06/23	8	158.75	11	157.68	159.00	-3	28,778	-0.01%
2022/06/22	9.1	160.92	14	158.75	158.00	-4.9	28,839	-0.02%
2022/06/21	4	167.25	2.1	165.67	169.50	1.9	28,464	0.01%
2022/06/20	1.1	157.76	6	161.83	157.50	-4.9	28,086	-0.02%
2022/06/17	14.2	161.28	15	162.33	166.00	-0.8	27,775	0.00%
2022/06/16	14.5	175.46	18.3	174.60	165.50	-3.8	26,598	-0.01%
2022/06/15	19.9	188.76	0.2	189.88	183.00	19.8	24,896	0.08%
2022/06/14	3.5	198.62	1	200.00	201.50	2.5	24,619	0.01%
2022/06/13	1.3	200.62	3.1	200.69	200.00	-1.8	24,809	-0.01%
2022/06/09	2	206.75	1.1	207.95	206.50	1	25,540	0.00%
2022/06/08	1	201.00	6	203.42	204.50	-5	25,585	-0.02%
2022/06/07	4	200.76	0	0.00	200.00	4	25,898	0.02%
2022/06/06	2	205.01	4	204.75	203.50	-2	26,165	-0.01%
2022/06/02	4	203.00	1	205.00	203.50	3	26,590	0.01%
2022/06/01	3.6	206.71	0	0.00	205.50	3.6	26,890	0.01%
2022/05/31	3	215.33	1.3	213.46	215.50	1.7	26,755	0.01%
2022/05/30	2	209.50	11.7	211.86	213.00	-9.7	26,804	-0.04%
2022/05/27	8.1	205.25	1	201.50	201.50	7.1	26,707	0.03%
2022/05/26	3.6	206.14	4	205.50	201.50	-0.4	27,153	0.00%
2022/05/25	7.4	205.50	9	208.11	213.00	-1.6	27,629	-0.01%
2022/05/24	13.5	209.00	2	210.50	204.00	11.5	28,654	0.04%
2022/05/23	0	216.00	0	0.00	216.00	0	28,816	0.00%
2022/05/20	3.1	219.64	3.2	218.88	217.00	-0.1	29,177	0.00%
2022/05/19	4.1	217.47	28	217.11	219.00	-23.9	29,942	-0.08%
2022/05/18	4.2	224.86	7.2	225.21	222.50	-3	30,060	-0.01%
2022/05/17	5	219.00	1.5	219.67	219.50	3.5	30,272	0.01%
2022/05/16	0	215.00	0	0.00	214.50	0	30,309	0.00%
2022/05/13	0	211.50	0	0.00	215.00	0	30,139	0.00%
2022/05/12	1	213.01	2	213.00	208.50	-1	30,285	0.00%
2022/05/11	3.4	214.20	1.1	212.91	212.00	2.3	30,484	0.01%
2022/05/10	3	211.16	2	212.75	216.50	1	30,940	0.00%
2022/05/09	2	212.25	5	212.60	211.00	-3	30,922	-0.01%
2022/05/06	3.6	209.08	2.2	208.23	208.00	1.4	30,785	0.00%
2022/05/05	1	219.98	9	223.78	218.00	-8	30,673	-0.03%
2022/05/04	2	216.26	1.4	218.43	217.50	0.6	30,545	0.00%
2022/05/03	0	0.00	1.1	215.27	213.50	-1.1	30,705	0.00%
2022/04/29	4.1	211.09	5.5	213.09	213.00	-1.4	31,125	0.00%
2022/04/28	8.3	209.31	2	206.50	205.50	6.3	30,759	0.02%
2022/04/27	22	200.64	4	205.00	216.50	18	30,313	0.06%
2022/04/26	2.2	202.09	2	200.50	199.50	0.2	29,572	0.00%
2022/04/25	1.1	205.00	2	202.00	202.00	-1	29,559	0.00%
2022/04/22	4	212.38	1	211.50	210.00	3	29,503	0.01%
2022/04/21	7	218.71	7.3	219.16	220.00	-0.3	29,467	0.00%
2022/04/20	5	218.80	3.3	215.88	220.00	1.7	29,621	0.01%
2022/04/19	3.1	210.02	13	211.89	210.50	-9.9	29,648	-0.03%
2022/04/18	0.5	207.40	5	206.32	206.50	-4.5	29,942	-0.02%
2022/04/15	16.4	208.16	0.5	206.99	205.00	15.9	30,175	0.05%
2022/04/14	2	218.75	4	218.25	217.50	-2	30,373	-0.01%
2022/04/13	1	214.01	1	216.18	216.50	0	30,535	0.00%
2022/04/12	4	216.75	1	214.00	215.00	3	30,631	0.01%
2022/04/11	12.5	217.75	8	217.06	213.50	4.5	30,835	0.01%
2022/04/08	12	229.41	4	230.38	231.00	8	30,643	0.03%
2022/04/07	6.8	232.81	5	229.00	227.00	1.8	30,609	0.01%
2022/04/06	13.1	233.04	4.1	230.90	230.50	9	30,340	0.03%
2022/04/01	7	243.71	5	243.60	243.50	2	30,397	0.01%
2022/03/31	5.2	245.79	5	247.90	249.00	0.2	30,462	0.00%
2022/03/30	3	249.00	6	250.67	248.50	-3	31,026	-0.01%
2022/03/29	7	246.50	5	246.20	244.00	2	30,997	0.01%
2022/03/28	8	241.13	10	241.00	241.00	-2	30,908	-0.01%
2022/03/25	1	246.00	5.3	241.06	246.00	-4.3	30,920	-0.01%
2022/03/24	7	237.79	6.1	239.50	238.50	0.9	31,276	0.00%
2022/03/23	5.1	237.48	8.6	237.94	239.00	-3.5	31,287	-0.01%
2022/03/22	3	229.16	0	0.00	232.00	3	31,155	0.01%
2022/03/21	2	226.99	3	226.83	226.00	-1	31,103	0.00%
2022/03/18	7	219.72	4	219.40	219.50	3	31,121	0.01%
2022/03/17	0	0.00	2	224.00	225.50	-2	31,208	-0.01%
2022/03/16	4	215.99	1	216.00	212.50	3	31,179	0.01%
2022/03/15	3.1	217.05	7	222.29	217.50	-3.9	31,113	-0.01%
2022/03/14	13.4	228.03	5	224.10	225.00	8.4	31,009	0.03%
2022/03/11	1	237.98	3	238.17	235.50	-2	30,728	-0.01%
2022/03/10	4	238.50	5.3	239.59	241.00	-1.3	30,780	0.00%
2022/03/09	14	227.06	15	225.90	227.00	-1	30,999	0.00%
2022/03/08	5.3	220.31	3.2	217.67	216.00	2.1	30,961	0.01%
2022/03/07	6.1	226.24	1	227.50	222.00	5.1	31,407	0.02%
2022/03/04	2.1	248.22	0.3	246.50	245.00	1.8	31,477	0.01%
2022/03/03	3.1	251.55	1.2	249.43	246.00	2	31,984	0.01%
2022/03/02	3.1	246.40	1.1	248.32	250.00	2	32,633	0.01%
2022/03/01	22	254.25	12	250.96	246.50	10	32,721	0.03%
2022/02/25	6	256.08	7	257.71	254.00	-1	32,163	0.00%
2022/02/24	11.1	245.28	12	246.46	243.00	-0.9	31,324	0.00%
2022/02/23	7	235.43	8	238.56	240.50	-1	30,098	0.00%
2022/02/21	0	0.00	2	238.00	237.50	-2	29,981	-0.01%
2022/02/18	4	242.46	8	241.06	242.00	-4	29,739	-0.01%
2022/02/17	3	235.00	5.1	235.27	234.50	-2.1	29,288	-0.01%
2022/02/16	3	232.66	4.1	231.93	233.50	-1.1	29,726	0.00%
2022/02/15	0	222.33	6	223.50	222.50	-6	29,955	-0.02%
2022/02/14	4	217.50	3	215.50	217.50	1	30,312	0.00%
2022/02/11	2	220.50	4	223.00	222.00	-2	30,787	-0.01%
2022/02/10	3	220.83	0.2	218.00	217.50	2.8	31,135	0.01%
2022/02/09	3	217.83	4	220.13	221.50	-1	31,084	0.00%
2022/02/08	2	203.75	1.1	207.82	205.50	0.9	31,235	0.00%
2022/02/07	0	0.00	1	203.00	203.00	-1	31,609	0.00%
2022/01/26	4	201.38	2	200.75	200.00	2	32,474	0.01%
2022/01/25	3.4	201.06	7.2	200.99	200.50	-3.8	33,702	-0.01%
2022/01/24	3	203.50	2	201.00	207.00	1	34,432	0.00%
2022/01/21	6.8	205.83	2.2	204.08	201.00	4.6	35,464	0.01%
2022/01/20	1	216.98	1	220.90	222.00	0	36,943	0.00%
2022/01/19	1.1	216.54	1	218.00	215.50	0.1	37,518	0.00%
2022/01/18	1	225.00	15	224.00	222.00	-14	38,503	-0.04%
2022/01/17	19	223.00	5	222.40	221.50	14	39,119	0.04%
2022/01/14	6	216.75	5	214.71	220.00	1	39,465	0.00%
2022/01/13	0	219.00	0	0.00	218.00	0	39,962	0.00%
2022/01/12	4	215.63	3	215.00	216.00	1	41,611	0.00%
2022/01/11	4.1	208.68	5	209.80	208.50	-0.9	42,418	0.00%
2022/01/10	7	211.07	5	210.90	209.50	2	42,602	0.00%
2022/01/07	3.5	216.75	2.1	216.48	217.50	1.4	42,644	0.00%
2022/01/06	4.2	222.69	2	221.50	221.00	2.2	42,499	0.01%
2022/01/05	1	232.00	0	0.00	230.00	1	42,443	0.00%
2022/01/04	2.1	234.62	1	237.00	237.00	1.1	42,333	0.00%
2022/01/03	4	231.75	2	236.75	231.00	2	42,224	0.00%
2021/12/30	1	235.00	1	230.00	231.00	0	42,145	0.00%
2021/12/29	1.2	233.63	4.1	234.70	233.00	-2.9	42,103	-0.01%
2021/12/28	2	239.00	3	237.83	239.00	-1	42,363	0.00%
2021/12/27	2.3	242.76	14.1	244.40	236.00	-11.8	42,571	-0.03%
2021/12/24	5.1	239.48	2.1	239.48	239.00	3	42,333	0.01%
2021/12/23	11	236.64	13.2	237.67	240.00	-2.2	42,380	-0.01%
2021/12/22	3	224.17	8.2	226.56	227.50	-5.2	41,890	-0.01%
2021/12/21	1	216.02	1	217.50	222.50	0	41,888	0.00%
2021/12/20	6.1	218.02	0	0.00	218.00	6.1	42,008	0.01%
2021/12/17	9	226.16	6.2	225.57	222.00	2.8	41,913	0.01%
2021/12/16	2	224.50	1.1	224.05	225.00	0.9	41,271	0.00%
2021/12/15	0	217.79	0	0.00	221.50	0	41,202	0.00%
2021/12/14	2.1	217.01	1	218.00	216.00	1.1	41,149	0.00%
2021/12/13	1	221.04	2	219.50	220.50	-1	41,250	0.00%
2021/12/10	0	0.00	1	224.00	224.50	-1	41,011	0.00%
2021/12/09	4	225.38	8.1	223.56	218.00	-4.1	40,704	-0.01%
2021/12/08	0	0.00	1	222.50	221.00	-1	40,307	0.00%
2021/12/07	3.1	224.84	3.1	219.18	216.50	0	40,093	0.00%
2021/12/06	2.1	218.36	2	215.50	219.00	0.1	39,898	0.00%
2021/12/03	9	216.67	5	214.60	217.50	4	40,230	0.01%
2021/12/02	8.4	218.48	7.1	215.30	213.00	1.3	40,435	0.00%
2021/12/01	2.3	223.15	1	224.00	223.50	1.3	40,183	0.00%
2021/11/30	49	226.55	47.3	226.60	228.00	1.7	40,365	0.00%
2021/11/29	14.1	211.33	16.2	211.74	213.00	-2.1	39,603	-0.01%
2021/11/26	7.2	205.70	5	209.30	207.50	2.2	39,141	0.01%
2021/11/25	17.1	206.13	25.3	206.67	210.50	-8.2	38,392	-0.02%
2021/11/24	5	198.10	1.3	201.77	198.50	3.7	37,769	0.01%
2021/11/23	1	198.48	0	0.00	197.00	1	37,719	0.00%
2021/11/22	2	192.75	1	193.00	196.00	1	37,712	0.00%
2021/11/19	3	195.33	5	195.30	195.50	-2	37,944	-0.01%
2021/11/18	1.1	190.23	1	192.00	192.50	0.1	37,931	0.00%
2021/11/17	1	195.00	0	0.00	198.00	1	37,752	0.00%
2021/11/16	3.1	195.94	3	193.67	195.00	0.1	37,770	0.00%
2021/11/15	18.4	200.22	16	199.16	196.00	2.4	37,550	0.01%
2021/11/12	18	203.69	19.2	203.89	202.00	-1.2	37,218	0.00%
2021/11/11	46.2	199.57	84	197.11	195.00	-37.8	36,710	-0.10%
2021/11/10	69.3	198.43	34.1	195.33	199.50	35.1	36,293	0.10%
2021/11/09	48.1	196.92	48.4	195.46	192.50	-0.3	36,056	0.00%
2021/11/08	1.2	189.92	86.2	189.88	190.00	-85	35,453	-0.24%
2021/11/05	233.2	194.53	165.5	194.06	195.00	67.7	35,339	0.19%	大買/大賣/
2021/11/04	8	192.00	15.1	190.91	190.00	-7.1	34,840	-0.02%
2021/11/03	13.3	185.75	27.6	194.45	187.50	-14.3	34,226	-0.04%
2021/11/02	62	195.90	55.1	194.85	196.00	6.9	33,303	0.02%
2021/11/01	45	194.44	28	195.59	189.00	17	32,188	0.05%
2021/10/29	86	185.13	92.1	185.91	190.00	-6.1	31,402	-0.02%
2021/10/28	70	178.23	64	178.09	178.50	6	30,448	0.02%
2021/10/27	92	168.57	109.7	169.73	171.50	-17.7	28,531	-0.06%	大賣/
2021/10/26	8	156.31	68.1	156.28	156.00	-60.1	28,742	-0.21%
2021/10/25	70.2	149.54	15	149.80	150.50	55.2	29,124	0.19%
2021/10/22	8	144.50	6	144.67	143.50	2	29,002	0.01%
2021/10/21	38	143.84	35.5	144.95	142.00	2.5	28,860	0.01%
2021/10/20	87	147.37	77	148.12	145.50	10	28,646	0.03%
2021/10/19	41	137.54	63	138.89	141.50	-22	27,469	-0.08%
2021/10/18	1	129.00	2	129.50	129.00	-1	27,003	0.00%
2021/10/15	32	125.25	33	125.83	126.00	-1	27,093	0.00%
2021/10/14	3	117.67	2	117.25	117.00	1	26,922	0.00%
2021/10/13	6.2	119.68	4	119.00	116.00	2.2	26,806	0.01%
2021/10/12	2	125.00	1	124.00	124.00	1	26,618	0.00%
2021/10/08	1	129.50	1	129.50	130.00	0	26,985	0.00%
2021/10/07	2	124.75	2	127.50	126.50	0	27,350	0.00%
2021/10/06	3.3	124.33	1	122.50	121.50	2.3	27,579	0.01%
2021/10/04	5	125.50	3	125.00	122.50	2	28,552	0.01%
2021/10/01	2	131.00	2.2	126.64	127.50	-0.2	29,957	0.00%
2021/09/30	7.2	130.22	3	131.00	132.00	4.2	30,758	0.01%
2021/09/29	4	130.00	2	131.50	131.00	2	30,847	0.01%
2021/09/28	3.3	133.06	3	134.00	137.00	0.3	31,223	0.00%
2021/09/27	16	138.22	3	138.17	138.00	13	31,120	0.04%
2021/09/23	2	142.00	5	142.50	142.00	-3	31,283	-0.01%
2021/09/22	2	141.50	0	0.00	141.00	2	31,298	0.01%
2021/09/17	1	147.50	5	147.00	147.50	-4	31,413	-0.01%
2021/09/16	2	146.50	5	146.60	145.50	-3	31,702	-0.01%
2021/09/15	1	143.00	1	141.50	141.50	0	32,148	0.00%
2021/09/14	0	143.50	0	0.00	142.50	0	32,906	0.00%
2021/09/13	1	144.00	0	0.00	144.50	1	34,201	0.00%
2021/09/10	5	143.70	2	144.50	145.50	3	34,822	0.01%
2021/09/09	3.1	142.90	1	146.00	144.00	2.1	35,693	0.01%
2021/09/08	3	142.51	0.2	140.50	143.00	2.8	36,309	0.01%
2021/09/07	7.2	149.33	2	148.50	148.50	5.2	36,278	0.01%
2021/09/06	2	154.25	5	157.20	154.50	-3	36,028	-0.01%
2021/09/03	9	152.78	10.1	153.04	155.00	-1.1	36,071	0.00%
2021/09/02	8	149.81	3.1	149.68	147.50	4.9	36,138	0.01%
2021/09/01	4	147.63	7	150.21	148.50	-3	36,936	-0.01%
2021/08/31	2.1	147.90	5	147.00	147.50	-2.9	38,702	-0.01%
2021/08/30	2	148.25	4.1	147.87	148.00	-2.1	40,199	-0.01%
2021/08/27	6	143.42	7	145.07	144.50	-1	40,642	0.00%
2021/08/26	10	142.20	3	142.50	139.50	7	41,119	0.02%
2021/08/25	2	142.50	5.5	142.71	142.50	-3.5	41,272	-0.01%
2021/08/24	3	138.83	0	138.50	136.50	3	41,305	0.01%
2021/08/23	2	137.00	6.5	138.24	138.00	-4.5	41,850	-0.01%
2021/08/20	9	133.39	5	133.30	134.00	4	41,914	0.01%
2021/08/19	9	133.89	5	131.50	131.00	4	41,943	0.01%
2021/08/18	14	134.46	14	131.79	138.00	0	41,982	0.00%
2021/08/16	1	136.00	0	0.00	136.50	1	42,389	0.00%
2021/08/13	5	137.10	2	136.00	135.00	3	42,727	0.01%
2021/08/12	0	0.00	1	141.00	142.00	-1	42,740	0.00%
2021/08/11	0	0.00	3	137.17	138.50	-3	42,965	-0.01%
2021/08/10	1	146.00	2.5	140.60	141.00	-1.5	43,419	0.00%
2021/08/09	2	145.75	3	145.17	145.00	-1	43,941	0.00%
2021/08/06	1.1	145.55	1	145.50	146.00	0.1	44,561	0.00%
2021/08/05	3	148.50	6	149.92	148.50	-3	44,987	-0.01%
2021/08/04	5	147.50	0	0.00	147.00	5	45,362	0.01%
2021/08/03	4	148.63	6	149.58	150.00	-2	45,466	0.00%
2021/08/02	5	145.30	1	145.50	145.50	4	45,164	0.01%
2021/07/30	21	147.69	13	146.77	146.00	8	45,517	0.02%
2021/07/29	5	149.70	33	149.29	151.50	-28	45,311	-0.06%
2021/07/28	7.6	134.07	1.2	132.61	138.00	6.5	44,177	0.01%
2021/07/27	2	139.50	1	142.00	142.00	1	44,252	0.00%
2021/07/26	0	0.00	16	145.31	146.00	-16	44,447	-0.04%
2021/07/23	26.2	141.09	1	139.50	139.50	25.2	45,863	0.05%
2021/07/22	5	145.10	41	144.35	146.50	-36	45,892	-0.08%
2021/07/21	11	141.55	8.1	138.63	137.50	3	45,871	0.01%
2021/07/20	2.1	142.57	1	141.10	141.50	1.1	46,677	0.00%
2021/07/19	2	141.25	0	0.00	142.00	2	46,741	0.00%
2021/07/16	1	142.50	3	143.17	143.50	-2	46,909	0.00%
2021/07/15	33	141.15	3	144.83	143.50	30	46,916	0.06%
2021/07/14	47	141.63	53.1	141.84	143.00	-6.1	46,657	-0.01%
2021/07/13	10	140.75	49	139.01	136.00	-39	46,685	-0.08%
2021/07/12	27	142.74	12	142.63	140.50	15	46,350	0.03%
2021/07/09	17	142.85	16	142.84	142.50	1	45,699	0.00%
2021/07/08	21	142.95	24	144.71	141.00	-3	45,170	-0.01%
2021/07/07	38	137.55	19	138.24	137.00	19	43,617	0.04%
2021/07/06	3	135.17	10	134.50	132.50	-7	42,823	-0.02%
2021/07/05	7	132.50	17	132.35	132.00	-10	42,622	-0.02%
2021/07/02	7	127.50	46	127.05	126.50	-39	42,212	-0.09%
2021/07/01	22	122.55	6	125.25	123.50	16	42,277	0.04%
2021/06/30	2	128.75	1	129.50	129.00	1	42,027	0.00%
2021/06/29	2	128.00	2	127.75	127.50	0	42,316	0.00%
2021/06/28	1	127.50	2	128.00	129.00	-1	42,459	0.00%
2021/06/25	9	129.56	4	128.99	127.50	5	43,049	0.01%
2021/06/24	58	131.97	5.3	133.86	131.00	52.7	42,902	0.12%
2021/06/23	16	134.19	58.7	133.76	132.00	-42.7	42,736	-0.10%
2021/06/22	49.4	137.37	31	138.66	134.50	18.4	42,414	0.04%
2021/06/21	6	131.08	6.5	132.11	131.00	-0.5	41,300	0.00%
2021/06/18	16	135.78	77	134.95	130.00	-61	40,949	-0.15%
2021/06/17	71	133.63	16.1	132.21	134.00	54.9	40,204	0.14%
2021/06/16	115	128.99	144	127.94	126.00	-29	39,790	-0.07%	大買/大賣/
2021/06/15	17	127.32	22	126.70	127.00	-5	39,540	-0.01%
2021/06/11	54	126.02	199.1	128.08	124.50	-145.1	39,293	-0.37%	大賣/鉅額交易
2021/06/10	233.1	127.95	7	128.21	129.00	226.1	38,866	0.58%	大買/鉅額交易
2021/06/09	26.5	127.66	35.1	129.83	127.00	-8.6	38,364	-0.02%
2021/06/08	41	128.80	39.7	130.86	125.50	1.3	37,625	0.00%
2021/06/07	119	124.27	133	124.55	127.50	-14	35,915	-0.04%	大買/大賣/
2021/06/04	59	118.05	42	117.15	117.50	17	34,528	0.05%
2021/06/03	334	120.79	354	120.78	121.50	-20	34,260	-0.06%	大買/大賣/
2021/06/02	24	113.27	18	110.39	110.50	6	33,571	0.02%
2021/06/01	10	112.80	8	113.56	113.00	2	33,590	0.01%
2021/05/31	19	108.00	40	110.59	112.50	-21	33,698	-0.06%
2021/05/28	2	102.75	5	104.00	104.50	-3	33,554	-0.01%
2021/05/27	5	100.50	1	102.50	101.00	4	33,888	0.01%
2021/05/26	1	106.50	13	105.38	103.00	-12	34,331	-0.03%
2021/05/25	12	105.96	28	107.34	105.50	-16	35,061	-0.05%
2021/05/24	6	101.33	12	101.75	103.50	-6	36,108	-0.02%
2021/05/21	4	99.50	8	98.93	100.50	-4	37,302	-0.01%
2021/05/20	19	96.63	4	98.63	94.60	15	37,401	0.04%
2021/05/19	3	98.83	4	98.60	98.10	-1	37,295	0.00%
2021/05/18	15	99.21	12	98.14	99.70	3	37,232	0.01%
2021/05/17	27	93.25	14	91.55	93.10	13	37,215	0.03%
2021/05/14	7	97.20	9	98.38	95.00	-2	37,677	-0.01%
2021/05/13	6	91.20	5	93.64	94.60	1	38,375	0.00%
2021/05/12	3	93.13	8	91.88	91.20	-5	38,151	-0.01%
2021/05/11	3	97.97	1	96.50	96.40	2	37,916	0.01%
2021/05/10	3	103.50	3	103.33	101.50	0	37,896	0.00%
2021/05/07	37	108.18	28	107.93	106.50	9	37,982	0.02%
2021/05/06	14	105.75	16	106.25	106.50	-2	37,971	-0.01%
2021/05/05	6	102.33	3	100.50	99.00	3	37,700	0.01%
2021/05/04	9	104.89	8	103.69	104.50	1	37,873	0.00%
2021/05/03	11.1	114.91	25	114.08	109.50	-13.9	37,914	-0.04%
2021/04/29	46	114.78	82	114.41	115.00	-36	38,351	-0.09%
2021/04/28	0	0.00	33.2	111.27	112.50	-33.2	36,899	-0.09%
2021/04/27	32	102.64	86.5	102.82	102.50	-54.5	36,684	-0.15%
2021/04/26	311.2	98.96	275	98.54	99.80	36.2	36,282	0.10%	大買/大賣/
2021/04/23	3	92.83	9	93.79	94.20	-6	35,756	-0.02%
2021/04/22	2	93.44	27	92.57	90.80	-25	36,308	-0.07%
2021/04/21	3	93.20	8	92.70	92.60	-5	36,378	-0.01%
2021/04/20	10.1	93.15	1	92.90	93.30	9.1	37,309	0.02%
2021/04/19	12	93.06	17	92.96	93.20	-5	38,595	-0.01%
2021/04/16	3	89.50	4	89.73	90.10	-1	38,726	0.00%
2021/04/15	2	88.05	0	0.00	87.90	2	39,070	0.01%
2021/04/14	8	87.64	27	86.13	87.50	-19	39,642	-0.05%
2021/04/13	5	88.50	4	89.13	88.00	1	41,201	0.00%
2021/04/12	8.1	90.55	3	90.37	89.60	5.1	42,270	0.01%
2021/04/09	4.1	91.85	1.5	91.57	91.70	2.6	43,353	0.01%
2021/04/08	4	91.55	6	92.07	92.90	-2	43,479	0.00%
2021/04/07	4.3	92.16	2	91.60	91.40	2.3	43,664	0.01%
2021/04/06	13	93.06	9	93.37	93.10	4	43,839	0.01%
2021/04/01	7	92.60	3	91.80	91.60	4	43,770	0.01%
2021/03/31	4	92.10	0	0.00	91.50	4	43,520	0.01%
2021/03/30	12	92.44	36.1	92.73	91.20	-24.1	43,491	-0.06%
2021/03/29	21	91.20	4	89.48	89.80	17	43,283	0.04%
2021/03/26	24	88.23	32.7	89.10	89.90	-8.7	43,297	-0.02%
2021/03/25	19	86.62	11	86.10	85.90	8	43,389	0.02%
2021/03/24	2	88.55	1	89.50	87.90	1	43,405	0.00%
2021/03/23	6	88.53	4	89.78	88.00	2	44,490	0.00%
2021/03/22	5.5	87.93	1	87.80	87.70	4.5	45,900	0.01%
2021/03/19	13.5	89.46	6	90.08	89.00	7.5	46,716	0.02%
2021/03/18	3	92.37	8	93.48	92.10	-5	46,643	-0.01%
2021/03/17	1	91.30	2	91.80	90.90	-1	47,115	0.00%
2021/03/16	1	90.60	0	0.00	90.70	1	47,263	0.00%
2021/03/15	1	90.30	1	91.90	90.60	0	47,636	0.00%
2021/03/12	1	93.00	0	0.00	91.50	1	47,867	0.00%
2021/03/11	20.1	92.64	13	92.11	92.90	7	47,966	0.01%
2021/03/10	4	88.78	4	88.50	88.70	0	48,491	0.00%
2021/03/09	15.2	87.48	7	87.86	86.60	8.2	48,790	0.02%
2021/03/08	0	0.00	2	92.70	90.20	-2	48,940	0.00%
2021/03/05	5.2	91.18	2	91.35	91.20	3.2	50,104	0.01%
2021/03/04	5	92.04	3	93.00	92.70	2	52,442	0.00%
2021/03/03	18	91.88	9	91.97	91.80	9	53,757	0.02%
2021/03/02	23	96.19	7.4	96.58	94.30	15.6	55,577	0.03%
2021/02/26	5.1	95.60	10	96.37	97.50	-4.9	56,057	-0.01%
2021/02/25	40	97.14	11	97.34	95.60	29	56,942	0.05%
2021/02/24	50.3	100.68	31	99.92	97.00	19.3	57,015	0.03%
2021/02/23	19	100.89	43	98.91	99.60	-24	55,581	-0.04%
2021/02/22	5	95.66	10.7	95.30	95.40	-5.7	54,311	-0.01%
2021/02/19	3	91.67	0.5	91.71	91.60	2.5	53,977	0.00%
2021/02/18	4.1	91.26	4.1	91.27	91.60	0	54,251	0.00%
2021/02/17	9.1	91.26	3	91.57	91.60	6.1	54,421	0.01%
2021/02/05	6	84.87	10	87.93	89.70	-4	54,179	-0.01%
2021/02/04	9	82.54	6	83.17	84.10	3	53,694	0.01%
2021/02/03	5	88.02	0	0.00	86.30	5	53,575	0.01%
2021/02/02	0	0.00	1	88.80	88.70	-1	54,535	0.00%
2021/02/01	1	87.20	1	86.40	85.80	0	54,538	0.00%
2021/01/29	2	87.25	14	87.64	86.50	-12	55,129	-0.02%
2021/01/28	7	89.01	2	89.45	88.10	5	55,493	0.01%
2021/01/27	17	93.09	4	93.05	92.60	13	55,971	0.02%
2021/01/26	4	96.23	25	96.01	94.00	-21	56,395	-0.04%
2021/01/25	69.3	97.63	4	97.23	95.70	65.3	57,058	0.11%
2021/01/22	48	100.68	55	99.25	101.00	-7	57,884	-0.01%
2021/01/21	9	94.79	10	94.25	95.60	-1	59,732	0.00%
2021/01/20	9	93.12	7	93.17	92.40	2	61,407	0.00%
2021/01/19	1	96.80	3.7	96.48	96.40	-2.7	61,789	0.00%
2021/01/18	29.5	95.95	15.1	95.52	95.00	14.5	61,976	0.02%
2021/01/15	17.1	99.76	10.5	99.34	100.00	6.6	61,555	0.01%
2021/01/14	3.5	97.31	0	0.00	96.70	3.5	61,284	0.01%
2021/01/13	6.5	99.13	1	98.30	97.60	5.5	61,781	0.01%
2021/01/12	63	98.67	87	98.60	99.40	-24	61,431	-0.04%
2021/01/11	0	0.00	30.1	92.98	94.90	-30.1	60,811	-0.05%
2021/01/08	23	89.99	2	90.80	90.20	21	61,011	0.03%
2021/01/07	1	92.60	4	93.18	92.10	-3	61,312	0.00%
2021/01/06	24	95.47	181	96.37	91.10	-157	61,376	-0.26%	大賣/鉅額交易
2021/01/05	197	93.16	65	91.81	94.30	132	60,159	0.22%	大買/鉅額交易
2021/01/04	120.5	92.33	131.1	91.74	90.50	-10.6	60,302	-0.02%	大買/大賣/
2020/12/31	17.1	87.26	12	88.26	87.40	5.1	60,960	0.01%
2020/12/30	20	87.29	24	87.00	86.90	-4	61,035	-0.01%
2020/12/29	1	85.70	3	86.30	85.70	-2	61,404	0.00%
2020/12/28	1	84.30	3	84.90	85.30	-2	61,824	0.00%
2020/12/25	3	84.23	4	84.65	84.00	-1	62,192	0.00%
2020/12/24	33	84.55	34	85.19	84.50	-1	63,048	0.00%
2020/12/23	56	86.35	56.5	86.76	86.20	-0.5	63,601	0.00%
2020/12/22	1.3	83.40	4	82.98	82.10	-2.8	63,628	0.00%
2020/12/21	10.3	83.08	2	83.65	84.40	8.3	63,914	0.01%
2020/12/18	2.3	86.39	0	0.00	85.60	2.3	63,587	0.00%
2020/12/17	29	88.33	35	89.17	86.00	-6	63,837	-0.01%
2020/12/16	64	87.99	40	87.34	86.70	24	63,035	0.04%
2020/12/15	5	84.46	15	85.13	85.80	-10	61,831	-0.02%
2020/12/14	6	83.55	6	83.57	83.80	0	61,512	0.00%
2020/12/11	22	83.47	19.1	82.66	81.60	2.9	61,773	0.00%
2020/12/10	3	82.37	2	82.75	82.20	1	62,338	0.00%
2020/12/09	13.5	83.43	6	84.18	83.20	7.5	62,771	0.01%
2020/12/08	23	83.68	24	83.40	84.50	-1	62,827	0.00%
2020/12/07	3.3	82.56	2	82.00	82.00	1.3	62,863	0.00%
2020/12/04	27.3	82.08	24	81.18	81.30	3.3	62,840	0.01%
2020/12/03	8	83.88	14	83.89	83.70	-6	62,580	-0.01%
2020/12/02	22	85.48	26.3	85.70	85.20	-4.3	63,063	-0.01%
2020/12/01	39.3	85.90	13	85.38	84.70	26.3	63,151	0.04%
2020/11/30	20.1	92.43	36	91.88	89.90	-16	62,581	-0.03%
2020/11/27	27	90.21	23	90.60	90.40	4	60,742	0.01%
2020/11/26	52	88.50	78	89.08	89.60	-26	60,438	-0.04%
2020/11/25	12	83.48	20	84.28	83.10	-8	58,650	-0.01%
2020/11/24	11	81.95	49.4	82.24	82.00	-38.4	58,605	-0.07%
2020/11/23	50.2	78.32	43	78.27	78.70	7.2	57,910	0.01%
2020/11/20	1	74.90	2	75.50	75.70	-1	57,502	0.00%
2020/11/19	10.2	75.11	6	75.33	74.90	4.2	58,172	0.01%
2020/11/18	17	75.08	3	75.07	75.50	14	59,352	0.02%
2020/11/17	9	75.34	20	75.17	74.60	-11	61,134	-0.02%
2020/11/16	4	74.70	1	74.60	74.60	3	62,521	0.00%
2020/11/13	4	72.83	6	72.95	74.10	-2	63,706	0.00%
2020/11/12	13	74.07	7	73.17	72.60	6	64,521	0.01%
2020/11/11	17.3	74.17	33	73.93	74.30	-15.7	65,185	-0.02%
2020/11/10	15	71.40	23	71.60	71.50	-8	66,517	-0.01%
2020/11/09	5	69.74	5	69.72	69.50	0	69,019	0.00%
2020/11/06	32.3	69.35	15	70.05	68.80	17.3	71,463	0.02%
2020/11/05	6.2	69.02	5	69.00	68.80	1.2	72,740	0.00%
2020/11/04	6	67.15	20	67.69	68.80	-14	72,944	-0.02%
2020/11/03	11	66.01	0	0.00	66.30	11	72,802	0.02%
2020/11/02	15	66.99	6	65.50	65.20	9	73,546	0.01%
2020/10/30	14	68.40	24	68.80	68.20	-10	74,091	-0.01%
2020/10/29	63.2	68.33	27	68.57	67.90	36.2	73,573	0.05%
2020/10/28	40.2	75.49	4	74.55	74.90	36.2	71,088	0.05%
2020/10/27	21.1	82.33	0	0.00	81.60	21.1	70,088	0.03%
2020/10/26	3	84.63	1	84.10	85.40	2	70,887	0.00%
2020/10/23	3	85.80	2	85.20	85.10	1	71,376	0.00%
2020/10/22	3	85.97	2	86.95	87.30	1	72,429	0.00%
2020/10/21	10.3	87.15	6	85.82	86.40	4.3	72,400	0.01%
2020/10/20	9	86.29	11	86.15	88.00	-2	71,906	0.00%
2020/10/19	14	86.10	15	86.77	85.50	-1	71,528	0.00%
2020/10/16	7	85.97	4	87.13	83.70	3	71,336	0.00%
2020/10/15	6	86.68	6	85.58	85.50	0	71,712	0.00%
2020/10/14	4	85.88	4	85.93	85.60	0	71,470	0.00%
2020/10/13	5	84.02	7	85.36	85.50	-2	71,194	0.00%
2020/10/12	9	85.88	5	85.94	85.20	4	70,769	0.01%
2020/10/08	7	81.69	56	82.26	84.80	-49	69,865	-0.07%
2020/10/07	0	0.00	4	78.80	79.00	-4	68,398	-0.01%
2020/10/06	11	77.95	4	77.88	77.70	7	68,258	0.01%
2020/10/05	10	78.20	11	77.45	78.20	-1	67,908	0.00%
2020/09/30	2	73.60	1	73.00	74.40	1	67,513	0.00%
2020/09/29	18	77.61	18	76.46	74.10	0	67,447	0.00%
2020/09/28	11	76.94	5	76.78	77.50	6	67,495	0.01%
2020/09/25	5	73.22	3	73.43	72.50	2	68,043	0.00%
2020/09/24	9	74.61	1	74.10	73.80	8	68,601	0.01%
2020/09/23	3	77.70	3	78.03	77.30	0	68,536	0.00%
2020/09/22	6.6	77.61	1	79.00	77.40	5.6	69,533	0.01%
2020/09/21	2	78.35	7	78.49	78.90	-5	70,822	-0.01%
2020/09/18	19.5	78.76	11	78.62	78.20	8.5	70,780	0.01%
2020/09/17	24	79.73	18	79.14	80.20	6	71,756	0.01%
2020/09/16	4	78.03	4	77.85	77.90	0	71,586	0.00%
2020/09/15	11	77.37	13	77.75	76.30	-2	71,361	0.00%
2020/09/14	1	75.30	13	74.98	76.00	-12	70,461	-0.02%
2020/09/11	1	72.80	6	71.68	72.30	-5	70,578	-0.01%
2020/09/10	11	72.80	1	72.10	72.90	10	70,539	0.01%
2020/09/09	4	71.58	14	73.21	73.90	-10	70,631	-0.01%
2020/09/08	2	72.85	3	73.97	73.20	-1	70,710	0.00%
2020/09/07	11	73.13	7	71.84	72.10	4	70,942	0.01%
2020/09/04	19	76.22	1	75.70	75.70	18	71,624	0.03%
2020/09/03	11	78.75	31	79.03	78.60	-20	72,189	-0.03%
2020/09/02	31	77.35	31	76.68	76.80	0	71,634	0.00%
2020/09/01	22	75.68	27	75.44	77.40	-5	71,278	-0.01%
2020/08/31	24	75.27	17	73.87	73.60	7	70,230	0.01%
2020/08/28	7	75.11	4	76.28	74.50	3	70,159	0.00%
2020/08/27	27	78.02	3	79.77	77.30	24	69,615	0.03%
2020/08/26	2	79.50	5	80.06	79.60	-3	70,441	0.00%
2020/08/25	21	79.90	12	79.43	78.70	9	71,019	0.01%
2020/08/24	4	77.03	5	78.12	79.20	-1	70,251	0.00%
2020/08/21	35	81.32	39	81.32	80.60	-4	69,177	-0.01%
2020/08/20	21	80.73	15	80.61	79.70	6	67,258	0.01%
2020/08/19	139	87.87	138	88.14	88.50	1	65,728	0.00%	大買/大賣/
2020/08/18	28	84.76	41	84.41	84.10	-13	64,433	-0.02%
2020/08/17	30	83.43	63	83.27	83.00	-33	63,683	-0.05%
2020/08/14	29	82.45	61	83.61	85.00	-32	62,732	-0.05%
2020/08/13	84.5	85.46	42	83.85	80.60	42.5	60,857	0.07%
2020/08/12	43	86.55	79	85.63	89.00	-36	58,690	-0.06%
2020/08/11	21	80.26	19.1	80.62	81.60	1.9	56,951	0.00%
2020/08/10	3	76.90	2	77.30	76.00	1	55,194	0.00%
2020/08/07	1	75.50	6	75.63	75.50	-5	54,697	-0.01%
2020/08/06	24	75.64	11	75.44	76.10	13	54,167	0.02%
2020/08/05	8	71.60	23	72.66	73.70	-15	52,876	-0.03%
2020/08/04	47	67.42	63	66.47	67.00	-16	51,476	-0.03%
2020/08/03	2	64.40	2	64.10	63.40	0	51,017	0.00%
2020/07/31	38	63.90	39	64.21	64.30	-1	51,372	0.00%
2020/07/30	38	62.61	32	61.78	62.90	6	50,629	0.01%
2020/07/29	27	58.43	7	58.84	59.00	20	49,351	0.04%
2020/07/28	13	58.95	41	58.80	59.40	-28	48,793	-0.06%
2020/07/27	11	56.35	7	56.59	56.50	4	48,176	0.01%
2020/07/24	12	55.32	5	54.70	54.70	7	49,017	0.01%
2020/07/22	4	56.85	14	56.63	56.50	-10	49,184	-0.02%
2020/07/21	8	56.25	31	56.44	56.60	-23	48,638	-0.05%
2020/07/20	5	52.68	7	52.87	53.40	-2	47,666	0.00%
2020/07/17	17	51.02	0	0.00	50.80	17	47,414	0.04%
2020/07/16	0	0.00	1	52.30	52.40	-1	47,493	0.00%
2020/07/15	5	52.48	7	53.50	51.80	-2	47,550	0.00%
2020/07/14	23	53.68	4	52.83	52.20	19	47,732	0.04%
2020/07/13	19	54.47	0	0.00	53.90	19	47,803	0.04%
2020/07/10	5	54.84	2	55.25	54.40	3	48,323	0.01%
2020/07/09	4	56.53	1	57.00	56.50	3	48,738	0.01%
2020/07/08	2	56.40	2	56.35	56.30	0	49,117	0.00%
2020/07/07	46	56.78	21	55.49	55.90	25	48,970	0.05%
2020/07/06	22	56.27	30	57.06	57.30	-8	48,832	-0.02%
2020/07/03	16	51.41	52	52.14	53.50	-36	48,232	-0.07%
2020/07/02	22	50.39	18	50.38	50.80	4	47,947	0.01%
2020/07/01	49	49.97	23	50.48	49.45	26	47,983	0.05%
2020/06/30	18.5	49.04	69	49.18	50.10	-50.5	47,110	-0.11%
2020/06/29	3	46.42	44	46.93	46.30	-41	46,253	-0.09%
2020/06/24	17	47.86	21	47.20	47.00	-4	46,104	-0.01%
2020/06/23	5	46.61	26	46.21	46.10	-21	45,327	-0.05%
2020/06/22	3	45.90	7	45.90	45.85	-4	45,315	-0.01%
2020/06/19	52	45.62	13	45.95	45.95	39	45,664	0.09%
2020/06/18	1	45.75	15	45.77	45.75	-14	45,725	-0.03%
2020/06/17	25	45.22	21	45.16	45.00	4	45,501	0.01%
2020/06/16	10	44.85	33	45.03	45.00	-23	45,354	-0.05%
2020/06/15	6	44.14	6	44.38	44.00	0	45,893	0.00%
2020/06/12	67	44.68	22	44.87	44.80	45	45,967	0.10%
2020/06/11	49	46.04	59	46.10	44.65	-10	45,829	-0.02%
2020/06/10	18	45.11	48	45.12	45.20	-30	44,609	-0.07%
2020/06/09	22	43.82	3	43.40	43.30	19	43,921	0.04%
2020/06/08	16	44.11	1	44.35	43.85	15	44,642	0.03%
2020/06/05	31	45.06	25	44.94	44.80	6	44,671	0.01%
2020/06/04	1	44.50	5	44.52	44.80	-4	44,895	-0.01%
2020/06/03	8	43.35	9	43.59	43.80	-1	44,819	0.00%
2020/06/02	26	44.55	30.3	44.78	43.40	-4.3	44,441	-0.01%
2020/06/01	5	43.04	19	43.34	44.10	-14	43,713	-0.03%
2020/05/29	1	40.30	1	40.55	40.10	0	42,868	0.00%
2020/05/28	20	40.70	25	40.90	40.40	-5	43,321	-0.01%
2020/05/27	3	40.03	19	40.48	39.90	-16	43,190	-0.04%
2020/05/26	30	40.02	9	39.91	40.00	21	43,422	0.05%
2020/05/25	1	39.50	5	39.64	39.40	-4	43,314	-0.01%
2020/05/22	29	39.53	22	39.22	39.15	7	43,210	0.02%
2020/05/21	12	40.68	10	40.57	40.75	2	42,963	0.00%
2020/05/20	15	39.53	13	39.58	39.60	2	42,730	0.00%
2020/05/19	37	38.74	22	38.39	39.10	15	42,249	0.04%
2020/05/18	43.5	40.05	13	39.56	39.55	30.5	40,794	0.07%
2020/05/15	3	43.80	17	43.42	43.90	-14	39,772	-0.04%
2020/05/14	12	43.95	4	43.26	42.80	8	39,458	0.02%
2020/05/13	7	44.77	1	45.50	44.70	6	39,414	0.02%
2020/05/12	10	44.85	15	45.10	45.00	-5	39,518	-0.01%
2020/05/11	23	45.42	107	44.91	44.95	-84	40,066	-0.21%	大賣/
2020/05/08	0	0.00	18	44.95	44.70	-18	39,944	-0.05%
2020/05/07	10	44.29	14	44.26	44.30	-4	39,895	-0.01%
2020/05/06	13	42.95	13	43.20	43.05	0	39,295	0.00%
2020/05/05	13	43.18	1	43.70	42.50	12	39,282	0.03%
2020/05/04	4	41.93	7	42.46	43.00	-3	39,354	-0.01%
2020/04/30	9	42.99	22	42.72	42.85	-13	39,758	-0.03%
2020/04/29	8	40.88	34	42.08	42.00	-26	39,510	-0.07%
2020/04/28	0	0.00	31	39.40	39.45	-31	38,831	-0.08%
2020/04/27	9	38.35	1	38.00	38.30	8	38,629	0.02%
2020/04/24	0	0.00	2	37.78	37.45	-2	38,706	-0.01%
2020/04/23	11	37.70	0	0.00	37.60	11	38,911	0.03%
2020/04/22	1	36.15	0	0.00	37.45	1	39,313	0.00%
2020/04/21	14	36.81	1	37.05	36.65	13	39,455	0.03%
2020/04/20	15	38.10	16	38.03	38.10	-1	40,149	0.00%
2020/04/17	1	37.75	8	38.49	38.10	-7	40,384	-0.02%
2020/04/16	10	36.80	34	38.26	38.10	-24	40,082	-0.06%
2020/04/15	36	38.25	31	39.36	37.40	5	39,668	0.01%
2020/04/14	13	36.68	22	37.38	38.15	-9	38,970	-0.02%
2020/04/13	22	35.70	31	35.91	35.55	-9	38,277	-0.02%
2020/04/10	3	34.50	1	34.20	35.00	2	37,686	0.01%
2020/04/09	27	35.34	9	34.67	34.70	18	37,724	0.05%
2020/04/08	10	33.35	6	33.78	34.00	4	37,357	0.01%
2020/04/07	6	33.24	15	33.29	33.15	-9	36,620	-0.02%
2020/04/06	5	31.26	2	31.40	31.35	3	35,705	0.01%
2020/04/01	3	31.80	3	31.82	31.70	0	35,234	0.00%
2020/03/31	9	32.41	26	31.85	32.00	-17	35,038	-0.05%
2020/03/30	5	30.39	1	30.35	30.90	4	34,207	0.01%
2020/03/27	18	31.50	15	31.66	30.25	3	34,448	0.01%
2020/03/26	32	30.96	5	30.72	31.00	27	34,488	0.08%
2020/03/25	4	30.60	6	30.93	31.10	-2	34,099	-0.01%
2020/03/24	3	28.90	58	28.38	28.60	-55	33,725	-0.16%
2020/03/23	4	26.99	13	26.35	27.05	-9	33,364	-0.03%
2020/03/20	2	26.30	3	26.92	27.05	-1	33,143	0.00%
2020/03/19	4	25.79	14	25.43	24.60	-10	33,038	-0.03%
2020/03/18	18	27.10	1	27.25	26.20	17	32,226	0.05%
2020/03/17	0	0.00	1	27.15	26.50	-1	31,953	0.00%
2020/03/16	2	30.13	2.5	28.55	28.40	-0.5	31,401	0.00%
2020/03/13	18	30.50	11	31.33	31.45	7	31,149	0.02%
2020/03/12	13	33.97	6	34.58	33.70	7	30,591	0.02%
2020/03/11	45	38.55	6	38.53	37.40	39	29,728	0.13%
2020/03/10	10	38.42	0	0.00	38.95	10	29,350	0.03%
2020/03/09	9	40.34	1	39.60	39.50	8	28,782	0.03%
2020/03/06	7	41.75	0	0.00	41.60	7	28,629	0.02%
2020/03/05	53	41.71	17	42.80	41.90	36	29,206	0.12%
2020/03/04	3	41.60	3	41.63	41.40	0	28,573	0.00%
2020/03/03	1	42.00	7	42.03	41.45	-6	28,765	-0.02%
2020/03/02	0	0.00	2	39.00	39.25	-2	28,375	-0.01%
2020/02/27	13	40.09	0	0.00	40.00	13	28,339	0.05%
2020/02/26	8	41.72	8	42.26	41.25	0	28,229	0.00%
2020/02/25	4	41.93	1	41.80	41.75	3	28,242	0.01%
2020/02/24	1	40.80	3	41.95	42.45	-2	28,228	-0.01%
2020/02/21	1	41.95	1	41.85	41.70	0	28,350	0.00%
2020/02/20	2	42.18	2	42.38	42.00	0	28,511	0.00%
2020/02/19	1	41.95	1	42.10	41.75	0	28,704	0.00%
2020/02/18	3	41.15	0	0.00	41.10	3	29,215	0.01%
2020/02/17	3	41.22	4	41.29	41.35	-1	29,396	0.00%
2020/02/14	12	41.71	3	42.05	41.50	9	29,899	0.03%
2020/02/13	7	42.43	5	42.39	42.05	2	30,681	0.01%
2020/02/12	1	41.10	6	42.02	42.85	-5	31,059	-0.02%
2020/02/11	17	40.39	11	40.35	40.30	6	30,346	0.02%
2020/02/10	8	37.93	11	38.89	39.85	-3	30,380	-0.01%
2020/02/07	7	39.33	2	39.50	38.90	5	30,561	0.02%
2020/02/06	3	39.95	2	40.25	40.20	1	30,529	0.00%
2020/02/05	5	39.85	2	39.63	39.15	3	30,330	0.01%
2020/02/04	6	38.32	13	39.54	40.25	-7	29,924	-0.02%
2020/02/03	1	36.90	2	37.20	36.75	-1	29,326	0.00%
2020/01/31	0	0.00	3	38.55	38.65	-3	29,221	-0.01%
2020/01/30	34	40.40	3	40.45	40.35	31	28,739	0.11%
2020/01/20	0	0.00	0.1	44.80	44.80	-0.1	28,516	0.00%
2020/01/17	2	44.40	3	43.70	43.25	-1	28,408	0.00%
2020/01/16	8	43.87	1	43.70	43.60	7	28,750	0.02%
2020/01/15	5	45.06	0	0.00	44.75	5	28,458	0.02%
2020/01/14	16	44.98	15	45.34	45.40	1	29,106	0.00%
2020/01/13	20	43.45	12	43.63	43.90	8	28,019	0.03%
2020/01/10	2	41.70	17	41.71	42.40	-15	27,883	-0.05%
2020/01/09	3	41.08	11	41.24	41.05	-8	28,095	-0.03%
2020/01/08	4	40.50	4	40.68	40.45	0	28,732	0.00%
2020/01/07	3	41.52	2	41.60	41.30	1	29,020	0.00%
2020/01/06	5	41.47	1	41.40	41.35	4	29,488	0.01%
2020/01/03	8	42.73	6	43.08	42.50	2	29,657	0.01%
2020/01/02	3	42.97	7	43.26	43.60	-4	29,556	-0.01%
2019/12/31	3	41.88	2	42.00	42.00	1	29,407	0.00%
2019/12/30	8	41.72	5	41.78	41.80	3	29,720	0.01%
2019/12/27	3	41.45	2	41.50	41.65	1	29,875	0.00%
2019/12/26	4	41.08	3	41.38	41.10	1	30,009	0.00%
2019/12/25	8	41.59	1	41.60	41.50	7	30,110	0.02%
2019/12/24	4	41.71	9	41.64	42.25	-5	30,221	-0.02%
2019/12/23	25	42.28	7	42.89	41.50	18	29,838	0.06%
2019/12/20	4	43.66	13	43.85	44.10	-9	29,535	-0.03%
2019/12/19	9	44.26	1	43.85	43.90	8	29,698	0.03%
2019/12/18	5	45.05	1	44.75	44.80	4	29,918	0.01%
2019/12/17	5	45.90	3	46.02	45.75	2	30,235	0.01%
2019/12/16	3	44.58	14	44.98	45.40	-11	30,282	-0.04%
2019/12/13	6	44.31	3	44.42	44.30	3	30,577	0.01%
2019/12/12	2	44.85	8	44.86	44.75	-6	30,970	-0.02%
2019/12/11	23	44.06	2	44.28	43.90	21	31,881	0.07%
2019/12/10	8	43.88	2	43.60	44.00	6	32,413	0.02%
2019/12/09	1	44.65	3	44.57	44.35	-2	32,396	-0.01%
2019/12/06	11	44.85	3	44.92	44.75	8	33,039	0.02%
2019/12/05	0	0.00	31	45.04	44.60	-31	33,533	-0.09%
2019/12/04	2	44.45	0	0.00	44.20	2	34,215	0.01%
2019/12/03	1	44.40	3	44.32	44.80	-2	36,255	-0.01%
2019/12/02	52	44.14	1	44.10	44.15	51	36,548	0.14%
2019/11/29	7	46.31	1	47.15	46.15	6	37,032	0.02%
2019/11/28	6	47.78	6	47.71	47.00	0	36,977	0.00%
2019/11/27	1	47.05	1	47.20	47.00	0	36,689	0.00%
2019/11/26	5	46.87	6	46.93	46.35	-1	36,692	0.00%
2019/11/25	9	46.54	6	46.65	46.35	3	36,504	0.01%
2019/11/22	37	47.52	1	47.10	47.00	36	36,500	0.10%
2019/11/21	0	0.00	2	48.10	48.00	-2	36,640	-0.01%
2019/11/20	3	48.40	9	47.87	48.80	-6	37,003	-0.02%
2019/11/19	7	49.02	32	48.64	48.55	-25	37,762	-0.07%
2019/11/18	8	49.60	9	49.88	49.65	-1	37,745	0.00%
2019/11/15	10	48.74	15	49.71	48.50	-5	37,910	-0.01%
2019/11/14	2	48.58	4	48.28	48.10	-2	37,402	-0.01%
2019/11/13	20	48.61	1	48.40	48.30	19	37,744	0.05%
2019/11/12	8	49.39	20	49.27	50.00	-12	38,117	-0.03%
2019/11/11	5	47.43	10	47.67	47.10	-5	38,339	-0.01%
2019/11/08	6	46.17	2	46.05	46.00	4	37,832	0.01%
2019/11/07	1	45.70	4	45.43	45.90	-3	38,154	-0.01%
2019/11/06	20	45.85	7	45.54	45.20	13	38,583	0.03%
2019/11/05	7	47.72	1	48.15	47.50	6	38,615	0.02%
2019/11/04	0	0.00	4	47.75	47.40	-4	39,116	-0.01%
2019/11/01	2	47.25	2	47.10	47.20	0	39,316	0.00%
2019/10/31	1	47.45	0	0.00	47.15	1	40,213	0.00%
2019/10/30	1	47.80	1	48.25	48.25	0	40,268	0.00%
2019/10/29	7	47.49	4	47.18	46.90	3	40,202	0.01%
2019/10/28	4	47.58	0	0.00	47.50	4	40,359	0.01%
2019/10/25	0	0.00	1	47.60	48.20	-1	40,460	0.00%
2019/10/24	13	48.20	10	48.16	48.15	3	40,493	0.01%
2019/10/23	7	48.16	9	48.16	48.25	-2	40,302	0.00%
2019/10/22	4	47.84	22	48.06	48.25	-18	40,503	-0.04%
2019/10/21	1	45.90	9	45.88	45.85	-8	40,114	-0.02%
2019/10/18	21	46.70	3	46.45	46.20	18	40,718	0.04%
2019/10/17	35	47.54	18	47.15	47.00	17	42,029	0.04%
2019/10/16	15	47.86	8	47.81	47.80	7	43,605	0.02%
2019/10/15	3	46.27	10	46.54	46.55	-7	43,671	-0.02%
2019/10/14	6	44.48	25	45.14	46.35	-19	43,508	-0.04%
2019/10/09	19	43.70	0	0.00	43.10	19	43,186	0.04%
2019/10/08	1	46.00	1	46.90	45.60	0	43,288	0.00%
2019/10/07	1	46.40	10	46.67	46.40	-9	43,819	-0.02%
2019/10/04	4	45.83	3	45.70	45.30	1	44,048	0.00%
2019/10/03	23	44.33	1	44.30	45.15	22	44,257	0.05%
2019/10/02	2	43.55	0	0.00	44.80	2	44,342	0.00%
2019/10/01	1	43.85	1.2	44.36	44.20	-0.2	44,433	0.00%
2019/09/27	28	43.72	11	44.17	43.65	17	44,569	0.04%
2019/09/26	1	45.45	1	45.50	45.20	0	44,804	0.00%
2019/09/25	23	45.49	26	45.79	45.50	-3	45,212	-0.01%
2019/09/24	24	47.34	24	47.62	46.65	0	45,998	0.00%
2019/09/23	58	47.62	57	47.43	47.65	1	46,264	0.00%
2019/09/20	91	45.97	91	45.95	46.50	0	46,602	0.00%
2019/09/19	61	46.42	80	46.49	46.50	-19	46,573	-0.04%
2019/09/18	18	46.71	22	46.47	46.30	-4	46,481	-0.01%
2019/09/17	78	46.39	64	46.42	46.10	14	46,224	0.03%
2019/09/16	173	46.06	199	45.00	46.80	-26	46,336	-0.06%	大買/大賣/
2019/09/12	168	44.53	174	44.47	44.95	-6	46,632	-0.01%	大買/大賣/
2019/09/11	21	43.42	6	43.62	43.25	15	47,238	0.03%
2019/09/10	24	43.28	8	43.39	43.05	16	47,453	0.03%
2019/09/09	30	43.94	208	43.44	44.80	-178	47,335	-0.38%	大賣/鉅額交易
2019/09/06	30	44.97	11	44.22	43.85	19	47,198	0.04%
2019/09/05	174	44.78	46.1	44.06	44.65	127.9	46,991	0.27%	大買/鉅額交易
2019/09/04	1	40.70	76	40.87	41.25	-75	45,506	-0.16%
2019/09/03	12	40.85	49	40.68	39.80	-37	46,523	-0.08%
2019/09/02	46	40.07	8	39.89	40.00	38	46,195	0.08%
2019/08/30	2	39.73	7	39.63	39.05	-5	46,240	-0.01%
2019/08/29	11	39.32	14	39.17	39.05	-3	46,775	-0.01%
2019/08/28	1	38.60	0	0.00	38.85	1	46,957	0.00%
2019/08/27	6	39.02	1	38.60	38.55	5	47,307	0.01%
2019/08/26	10	38.99	2	38.95	38.80	8	47,564	0.02%
2019/08/23	6	40.65	4	40.56	40.65	2	47,781	0.00%
2019/08/22	7	40.90	35	40.94	41.10	-28	47,682	-0.06%
2019/08/21	18	39.83	14	39.79	39.55	4	46,899	0.01%
2019/08/20	6	40.22	11	40.00	39.90	-5	47,010	-0.01%
2019/08/19	4	39.49	2	39.65	39.70	2	47,277	0.00%
2019/08/16	20	40.20	12	39.37	39.25	8	48,111	0.02%
2019/08/15	12	39.76	39	39.75	39.85	-27	48,224	-0.06%
2019/08/14	37	39.47	31	39.38	39.00	6	47,799	0.01%
2019/08/13	45	37.38	33	37.55	37.10	12	47,419	0.03%
2019/08/12	60	37.95	52	38.10	38.05	8	48,458	0.02%
2019/08/08	119	37.81	154	37.71	38.15	-35	49,224	-0.07%	大買/大賣/
2019/08/07	56	36.77	80	36.81	36.35	-24	49,545	-0.05%
2019/08/06	31	35.06	36	34.95	35.75	-5	49,334	-0.01%
2019/08/05	41	36.22	9	36.61	35.90	32	49,294	0.06%
2019/08/02	35.1	35.54	10	35.98	36.65	25.1	49,868	0.05%
2019/08/01	44	37.26	34	37.26	37.25	10	49,421	0.02%
2019/07/31	15	37.90	5	38.00	38.00	10	49,781	0.02%
2019/07/30	5	39.50	5	39.41	38.70	0	49,785	0.00%
2019/07/29	20	40.58	9	40.53	40.20	11	50,021	0.02%
2019/07/26	34	41.16	28	41.04	41.15	6	50,057	0.01%
2019/07/25	2	40.50	88	40.93	40.60	-86	50,000	-0.17%
2019/07/24	48	40.19	14	40.45	39.50	34	50,101	0.07%
2019/07/23	45	40.74	7	40.35	40.20	38	50,660	0.08%
2019/07/22	146	41.05	130	41.05	41.75	16	50,543	0.03%	大買/大賣/
2019/07/19	132	41.20	146	41.28	40.60	-14	50,467	-0.03%	大買/大賣/
2019/07/18	80.3	39.66	91	39.80	39.50	-10.7	49,616	-0.02%
2019/07/17	15	37.65	21	37.77	37.15	-6	48,002	-0.01%
2019/07/16	2	37.03	0	0.00	36.85	2	47,536	0.00%
2019/07/15	21	36.79	21	36.45	37.20	0	48,060	0.00%
2019/07/12	46	37.09	46	37.25	36.70	0	48,068	0.00%
2019/07/11	25	36.56	31	36.62	37.50	-6	47,836	-0.01%
2019/07/10	48	36.28	48	35.90	35.80	0	47,672	0.00%
2019/07/09	85	36.32	85	36.57	35.30	0	47,496	0.00%
2019/07/08	38	37.00	40	37.02	37.15	-2	47,678	0.00%
2019/07/05	49	37.40	47	37.43	37.45	2	48,388	0.00%
2019/07/04	56	37.25	60	37.40	37.30	-4	49,413	-0.01%
2019/07/03	35	37.15	31	37.22	37.20	4	50,337	0.01%
2019/07/02	51	38.70	57	38.31	38.50	-6	51,725	-0.01%
2019/07/01	73	38.15	77	38.41	38.75	-4	52,740	-0.01%
2019/06/28	36	35.54	43	35.53	35.25	-7	52,305	-0.01%
2019/06/27	66	35.33	51	35.50	35.50	15	53,133	0.03%
2019/06/26	128	34.13	110	34.22	34.50	18	53,161	0.03%	大買/大賣/
2019/06/25	55	34.06	59	34.21	34.00	-4	53,193	-0.01%
2019/06/24	87	34.27	85	34.23	34.60	2	53,604	0.00%
2019/06/21	161	35.08	170	35.19	34.55	-9	54,627	-0.02%	大買/大賣/
2019/06/20	100	35.33	94	35.34	35.40	6	54,301	0.01%
2019/06/19	97	33.76	104	33.80	34.75	-7	53,334	-0.01%	大賣/
2019/06/18	72	31.36	71	31.47	31.60	1	52,857	0.00%
2019/06/17	126	32.31	178	32.25	32.00	-52	53,956	-0.10%	大買/大賣/
2019/06/14	119	32.35	87	32.37	31.80	32	54,160	0.06%	大買/
2019/06/13	95	32.78	76	32.74	32.60	19	54,797	0.03%
2019/06/12	271	33.10	293	33.13	32.95	-22	54,846	-0.04%	大買/大賣/
2019/06/11	219	32.65	214	32.60	33.50	5	54,597	0.01%	大買/大賣/
2019/06/10	211	30.47	302	30.15	31.00	-91	53,189	-0.17%	大買/大賣/
2019/06/06	77	28.50	79	28.63	28.65	-2	52,550	0.00%
2019/06/05	101	29.76	97	29.82	28.70	4	52,461	0.01%	大買/
2019/06/04	35	29.42	49	29.36	29.45	-14	52,060	-0.03%
2019/06/03	87	29.07	66	29.08	28.70	21	52,433	0.04%
2019/05/31	53	29.29	73	29.17	29.95	-20	52,430	-0.04%
2019/05/30	122	28.88	96	29.06	28.60	26	52,743	0.05%	大買/
2019/05/29	37	27.71	65	27.65	28.65	-28	52,975	-0.05%
2019/05/28	94	28.23	68	28.41	28.00	26	52,718	0.05%
2019/05/27	172	28.25	193	28.33	28.15	-21	52,957	-0.04%	大買/大賣/
2019/05/24	205	28.45	186	28.48	28.00	19	52,971	0.04%	大買/大賣/
2019/05/23	145	28.54	131	28.65	28.30	14	52,209	0.03%	大買/大賣/
2019/05/22	218	31.39	181	31.64	30.45	37	51,339	0.07%	大買/大賣/
2019/05/21	192	30.75	224	30.71	31.15	-32	50,851	-0.06%	大買/大賣/
2019/05/20	225	30.63	230	30.86	30.45	-5	50,485	-0.01%	大買/大賣/
2019/05/17	230	33.26	195	33.62	31.60	35	49,911	0.07%	大買/大賣/
2019/05/16	251	35.91	207	36.16	34.70	44	48,884	0.09%	大買/大賣/
2019/05/15	159	37.05	227	36.76	37.50	-68	48,004	-0.14%	大買/大賣/
2019/05/14	157	35.32	126	35.41	35.00	31	47,407	0.07%	大買/大賣/
2019/05/13	142	35.34	153	35.33	35.80	-11	47,291	-0.02%	大買/大賣/
2019/05/10	142	34.75	189	34.89	34.40	-47	47,036	-0.10%	大買/大賣/
2019/05/09	91	34.51	52	34.15	33.80	39	46,479	0.08%
2019/05/08	21	35.24	31	35.29	35.60	-10	46,563	-0.02%
2019/05/07	16	34.47	3	34.75	34.55	13	46,466	0.03%
2019/05/06	33	32.60	28	33.02	33.05	5	46,278	0.01%
2019/05/03	16	34.66	17	34.86	34.80	-1	46,117	0.00%
2019/05/02	0	0.00	2	34.00	34.40	-2	46,079	0.00%
2019/04/30	18	33.80	31	33.77	34.45	-13	46,322	-0.03%
2019/04/29	25	32.96	6	32.95	32.50	19	45,976	0.04%
2019/04/26	66	36.39	2	36.10	36.05	64	45,347	0.14%
2019/04/25	36	37.88	41	37.85	37.95	-5	44,961	-0.01%
2019/04/24	16	37.37	65	37.55	37.95	-49	44,559	-0.11%
2019/04/23	27	36.52	2	36.15	36.25	25	44,060	0.06%
2019/04/22	33	37.65	2	37.98	37.60	31	44,178	0.07%
2019/04/19	68	37.53	58	38.14	37.60	10	44,972	0.02%
2019/04/18	8	37.89	2	37.68	37.00	6	44,786	0.01%
2019/04/17	4	37.74	9	37.97	37.55	-5	46,337	-0.01%
2019/04/16	14	38.11	12	37.98	37.25	2	46,299	0.00%
2019/04/15	1.2	36.92	0	0.00	37.10	1.2	46,543	0.00%
2019/04/12	99	36.76	86	36.87	36.70	13	47,031	0.03%
2019/04/11	8.5	36.31	9	36.61	36.25	-0.5	47,585	0.00%
2019/04/10	35	36.52	43	36.91	36.00	-8	47,233	-0.02%
2019/04/09	30	37.54	18	37.13	36.35	12	46,493	0.03%
2019/04/08	28	37.51	17	37.89	39.25	11	46,201	0.02%
2019/04/03	10	34.70	18	35.06	36.05	-8	44,730	-0.02%
2019/04/02	18	32.63	7	32.53	32.95	11	43,720	0.03%
2019/04/01	10	31.18	28	31.46	32.30	-18	43,301	-0.04%
2019/03/29	7	29.38	7	29.15	29.60	0	41,989	0.00%
2019/03/28	14	29.74	15	29.85	29.90	-1	41,685	0.00%
2019/03/27	1	29.30	58	29.47	29.65	-57	42,032	-0.14%
2019/03/26	60	29.58	38	29.23	28.80	22	42,145	0.05%
2019/03/25	3	29.68	10	29.71	30.30	-7	41,759	-0.02%
2019/03/22	7	29.80	5	29.83	29.85	2	42,580	0.00%
2019/03/21	16	29.99	24	30.09	30.15	-8	43,142	-0.02%
2019/03/20	136	29.59	136	29.38	29.20	0	43,479	0.00%	大買/大賣/
2019/03/19	19	28.17	16	28.13	27.80	3	43,091	0.01%
2019/03/18	5	27.70	12	27.78	28.45	-7	43,621	-0.02%
2019/03/15	2	26.08	4	26.19	25.90	-2	44,889	0.00%
2019/03/14	3	25.48	21	25.38	25.45	-18	45,411	-0.04%
2019/03/13	0	0.00	5	25.05	24.90	-5	45,916	-0.01%
2019/03/12	1	24.75	14	24.83	24.80	-13	46,127	-0.03%
2019/03/11	11	24.75	4	24.69	24.40	7	46,637	0.02%
2019/03/08	4	24.85	0	0.00	24.90	4	47,477	0.01%
2019/03/07	5	25.33	7	25.36	25.25	-2	48,383	0.00%
2019/03/06	14	24.51	6	24.74	24.65	8	48,546	0.02%
2019/03/05	22	24.93	18	24.86	24.60	4	48,447	0.01%
2019/03/04	15	25.39	7	25.60	26.25	8	48,144	0.02%
2019/02/27	3	24.30	2	24.58	24.10	1	47,438	0.00%
2019/02/26	8	24.61	4	24.85	24.25	4	47,534	0.01%
2019/02/25	2	23.70	42	24.20	24.55	-40	47,565	-0.08%
2019/02/22	2	23.28	0	0.00	23.15	2	47,565	0.00%
2019/02/21	3	23.45	4	23.38	23.45	-1	47,940	0.00%
2019/02/20	13	23.72	0	0.00	23.45	13	48,306	0.03%
2019/02/19	2	23.80	2	23.65	23.90	0	49,978	0.00%
2019/02/18	17	23.97	5	24.12	23.70	12	51,142	0.02%
2019/02/15	14	23.95	5	24.08	24.20	9	51,091	0.02%
2019/02/14	3	24.25	5	24.46	24.20	-2	51,262	0.00%
2019/02/13	51	24.15	6	24.07	24.10	45	51,254	0.09%
2019/02/12	6	23.68	21	23.82	23.50	-15	50,880	-0.03%
2019/02/11	6	23.09	11	23.10	23.25	-5	50,453	-0.01%
2019/01/30	10	22.86	15	22.87	22.50	-5	50,157	-0.01%
2019/01/29	5.5	22.55	26	22.67	22.85	-20.5	49,844	-0.04%
2019/01/28	22	22.46	7	22.51	22.35	15	49,256	0.03%
2019/01/25	8	21.69	9	21.78	21.70	-1	48,865	0.00%
2019/01/24	21	21.59	23	21.56	21.60	-2	48,687	0.00%
2019/01/23	4	21.04	4	21.36	21.15	0	48,309	0.00%
2019/01/22	23	21.30	1	21.25	21.35	22	48,270	0.05%
2019/01/21	1	22.25	0	0.00	22.10	1	48,107	0.00%
2019/01/18	2	21.73	22	22.14	22.15	-20	47,932	-0.04%
2019/01/17	17	21.73	2	21.55	21.45	15	47,527	0.03%
2019/01/16	0	0.00	18	21.33	21.55	-18	47,486	-0.04%
2019/01/15	2	21.18	52	21.20	21.10	-50	47,224	-0.11%
2019/01/14	20	20.84	9	20.83	21.05	11	47,003	0.02%
2019/01/11	79	21.29	32	21.58	21.20	47	46,587	0.10%
2019/01/10	9	22.14	11	22.19	22.10	-2	45,563	0.00%
2019/01/09	75	22.56	43	22.46	22.05	32	45,111	0.07%
2019/01/08	0	0.00	6	24.52	24.45	-6	43,553	-0.01%
2019/01/07	4	24.64	7	24.57	24.10	-3	43,384	-0.01%
2019/01/04	23.5	23.91	14	24.47	23.90	9.5	42,886	0.02%
2019/01/03	27	23.95	74	24.01	24.20	-47	42,612	-0.11%
2019/01/02	0	0.00	25	22.83	23.10	-25	42,096	-0.06%
2018/12/28	7	22.70	0	0.00	22.30	7	41,712	0.02%
2018/12/27	2	22.40	9	22.66	23.20	-7	41,775	-0.02%
2018/12/26	0.3	21.40	5	22.10	21.20	-4.7	40,818	-0.01%
2018/12/25	26	22.55	10	22.15	22.05	16	40,503	0.04%
2018/12/24	4	23.14	14	23.14	23.45	-10	40,305	-0.02%
2018/12/22	4	22.60	0	0.00	22.60	4	40,166	0.01%
2018/12/21	4	22.74	6	22.98	22.90	-2	40,995	0.00%
2018/12/20	11	22.35	12	22.30	22.95	-1	40,686	0.00%
2018/12/19	11	22.70	1	23.50	22.25	10	40,167	0.02%
2018/12/18	2	22.55	4	22.68	23.10	-2	40,020	0.00%
2018/12/17	65	22.87	58	22.18	22.45	7	39,933	0.02%
2018/12/14	66	23.25	22	23.08	22.60	44	39,015	0.11%
2018/12/13	33	23.32	33	23.17	22.95	0	38,567	0.00%
2018/12/12	38	25.04	55	24.40	24.20	-17	38,480	-0.04%
2018/12/11	66	24.72	67	24.59	24.65	-1	39,611	0.00%
2018/12/10	147	24.13	141	24.03	24.45	6	39,067	0.02%	大買/大賣/
2018/12/07	31	22.35	45	22.89	23.35	-14	37,090	-0.04%
2018/12/06	16	21.92	8	21.94	21.25	8	36,201	0.02%
2018/12/05	20	22.56	15	22.63	22.90	5	35,368	0.01%
2018/12/04	4	22.80	12	22.78	22.55	-8	35,143	-0.02%
2018/12/03	20	22.35	28	22.79	22.75	-8	34,558	-0.02%
2018/11/30	18	20.74	19	21.21	21.15	-1	33,688	0.00%
2018/11/29	120	20.27	121	20.17	20.00	-1	32,619	0.00%	大買/大賣/
2018/11/28	0	0.00	1	19.90	19.95	-1	32,253	0.00%
2018/11/27	11	19.89	22	19.17	20.00	-11	32,012	-0.03%
2018/11/26	2	18.75	0	0.00	18.75	2	31,484	0.01%
2018/11/23	10	18.70	14	18.56	18.70	-4	31,339	-0.01%
2018/11/22	53	19.39	44	18.84	18.65	9	31,097	0.03%
2018/11/21	20	19.78	23	19.91	20.05	-3	30,694	-0.01%
2018/11/20	60	19.80	69	19.85	19.95	-9	30,241	-0.03%
2018/11/19	67	19.83	56	19.70	19.80	11	30,093	0.04%
2018/11/16	123	19.53	122	19.66	19.65	1	30,298	0.00%	大買/大賣/
2018/11/15	2	17.70	35	18.06	18.70	-33	28,350	-0.12%
2018/11/14	13	16.83	23	16.91	17.00	-10	26,927	-0.04%
2018/11/13	2	15.95	10	16.59	16.85	-8	26,700	-0.03%
2018/11/12	3	16.40	9	16.88	16.70	-6	26,521	-0.02%
2018/11/09	0	0.00	6	16.13	16.15	-6	26,558	-0.02%
2018/11/08	54	16.17	30	15.70	15.80	24	26,801	0.09%
2018/11/07	2	15.65	9	16.06	16.10	-7	27,035	-0.03%
2018/11/06	8	15.69	3	16.25	15.45	5	27,593	0.02%
2018/11/05	2	15.45	1	15.65	16.00	1	27,724	0.00%
2018/11/02	3	15.65	6	15.86	15.60	-3	28,102	-0.01%
2018/11/01	5	15.48	2	15.43	15.60	3	27,894	0.01%
2018/10/31	0	0.00	2	15.15	15.05	-2	27,747	-0.01%
2018/10/30	6	14.42	0.6	14.65	14.65	5.4	27,564	0.02%
2018/10/29	14	15.11	0	0.00	14.60	14	27,263	0.05%
2018/10/26	0	0.00	2	15.88	15.90	-2	26,957	-0.01%
2018/10/25	1	15.70	1	16.00	16.00	0	26,810	0.00%
2018/10/24	5	16.35	6	16.51	16.45	-1	26,656	0.00%
2018/10/17	2	16.15	0	0.00	16.05	2	26,163	0.01%
2018/10/16	18	16.00	0	0.00	15.85	18	25,958	0.07%
2018/10/15	3	16.25	0	0.00	16.30	3	25,623	0.01%
2018/10/12	1	16.20	1	16.15	16.45	0	25,490	0.00%
2018/10/11	1	15.90	0	0.00	15.80	1	25,153	0.00%
2018/10/09	7	17.84	4	18.20	17.55	3	24,461	0.01%
2018/10/08	0	0.00	2	18.80	19.20	-2	23,636	-0.01%
2018/10/03	1	19.85	1	19.50	19.50	0	22,549	0.00%
2018/10/02	2	19.63	2	19.58	19.55	0	22,337	0.00%
2018/10/01	0	0.00	21	19.95	20.15	-21	21,979	-0.10%
2018/09/28	0	0.00	4	20.43	20.05	-4	21,947	-0.02%
2018/09/27	0	0.00	2	20.08	19.55	-2	21,033	-0.01%
2018/09/26	2	20.00	0	0.00	20.00	2	20,762	0.01%
2018/09/25	21	19.90	22	20.04	20.30	-1	20,528	0.00%
2018/09/21	14	19.16	33	18.85	19.10	-19	19,851	-0.10%
2018/09/20	23	20.01	10	19.80	19.75	13	18,981	0.07%
2018/09/19	1	19.90	8	20.04	19.70	-7	18,655	-0.04%
2018/09/18	28	19.92	5	19.87	19.85	23	18,040	0.13%
2018/09/17	21	20.00	22	20.11	20.05	-1	17,160	-0.01%
2018/09/14	5	18.52	46	18.67	19.00	-41	14,851	-0.28%
2018/09/13	18	18.05	0	0.00	18.15	18	14,092	0.13%
2018/09/11	1	17.35	2	17.60	17.70	-1	13,564	-0.01%
2018/09/10	1	17.15	0	0.00	16.90	1	13,926	0.01%
2018/09/07	4	17.55	0	0.00	17.60	4	15,843	0.03%
2018/09/06	1	18.00	2	18.38	18.00	-1	16,187	-0.01%
2018/09/05	0	0.00	2	18.35	18.20	-2	16,433	-0.01%
2018/09/04	0	0.00	1	18.30	18.10	-1	16,252	-0.01%
2018/08/30	0	0.00	0	17.75	17.80	0	15,546	0.00%
2018/08/28	0	0.00	32	18.06	18.00	-32	15,641	-0.20%
2018/08/27	0	0.00	1	17.95	17.95	-1	15,741	-0.01%
2018/08/23	31	18.05	18	18.03	18.20	13	15,332	0.08%
2018/08/22	0	0.00	1	17.20	17.20	-1	14,617	-0.01%
2018/08/20	0	0.00	9	17.45	17.00	-9	14,688	-0.06%
2018/08/17	14	18.04	15	17.97	17.60	-1	14,521	-0.01%
2018/08/16	2	17.90	0	0.00	17.85	2	14,172	0.01%
2018/08/15	1	17.40	7	17.50	17.25	-6	13,676	-0.04%
2018/08/14	1	17.25	50	17.32	17.40	-49	13,305	-0.37%
2018/08/13	2	17.35	1	17.20	17.10	1	13,070	0.01%
2018/08/10	3	16.80	0	0.00	16.65	3	12,408	0.02%
2018/08/09	43	16.92	14	16.78	17.00	29	12,170	0.24%
2018/08/08	0	0.00	1	16.15	16.10	-1	11,779	-0.01%
2018/07/31	0	0.00	2	16.40	16.25	-2	12,376	-0.02%
2018/07/30	0	0.00	2	16.38	16.40	-2	12,401	-0.02%
2018/07/27	4	16.58	0	0.00	16.70	4	12,434	0.03%
2018/07/24	0	0.00	1	16.45	16.50	-1	12,665	-0.01%
2018/07/23	0	0.00	2	16.40	16.40	-2	12,732	-0.02%
2018/07/20	2	16.38	2	16.45	16.40	0	12,842	0.00%
2018/07/19	2	16.55	3	16.53	16.45	-1	13,167	-0.01%
2018/07/13	0	0.00	2	16.20	16.20	-2	13,757	-0.01%
2018/07/12	3	16.03	1	16.00	16.10	2	13,823	0.01%
2018/07/10	2	16.05	2	15.90	15.95	0	13,873	0.00%
2018/07/09	0	0.00	5	15.70	15.50	-5	13,935	-0.04%
2018/07/06	7	15.52	20	15.80	15.40	-13	14,054	-0.09%
2018/07/05	1	16.15	1	15.95	16.15	0	13,880	0.00%
2018/07/04	3	15.80	0	0.00	15.85	3	13,881	0.02%
2018/07/02	0	0.00	10	16.35	16.20	-10	13,791	-0.07%
2018/06/28	0	0.00	3	16.10	16.10	-3	13,784	-0.02%
2018/06/25	6	16.93	1	16.95	16.90	5	13,926	0.04%
2018/06/22	4	16.96	3	17.00	16.90	1	14,169	0.01%
2018/06/21	7	17.21	6	17.10	17.10	1	14,225	0.01%
2018/06/20	18	17.22	0	0.00	17.20	18	14,345	0.13%
2018/06/19	20	17.62	0	0.00	17.40	20	14,405	0.14%
2018/06/15	44	18.43	8	18.91	17.70	36	14,212	0.25%
2018/06/14	4	17.38	4	17.56	17.70	0	12,301	0.00%
2018/06/13	6	17.32	2	17.23	17.15	4	12,135	0.03%
2018/06/11	3	17.10	0	0.00	17.10	3	12,169	0.02%
2018/06/06	2	17.30	0	0.00	17.25	2	12,775	0.02%
2018/06/05	23	17.34	0	0.00	17.25	23	12,917	0.18%
2018/06/04	10	17.33	0	0.00	17.60	10	13,377	0.07%
2018/05/31	1	16.95	2	16.93	16.80	-1	13,361	-0.01%
2018/05/29	1	17.10	0	0.00	17.05	1	13,743	0.01%
2018/05/28	2	17.35	2	17.38	17.40	0	14,087	0.00%
2018/05/25	1	17.30	5	17.35	17.20	-4	14,339	-0.03%
2018/05/22	12	17.76	0	0.00	17.50	12	15,826	0.08%
2018/05/21	3	17.53	2	17.55	17.65	1	16,406	0.01%
2018/05/18	0	0.00	1	17.35	17.05	-1	16,817	-0.01%
2018/05/17	1	17.60	2	17.58	17.50	-1	17,382	-0.01%
2018/05/14	2	17.20	0	0.00	17.15	2	19,184	0.01%
2018/05/11	0	0.00	1	17.30	17.15	-1	19,930	-0.01%
2018/05/09	1	17.35	1	17.35	17.15	0	21,965	0.00%
2018/05/03	1	17.25	0	0.00	17.25	1	28,152	0.00%
2018/05/02	0	0.00	1	17.00	17.05	-1	29,687	0.00%
2018/04/26	3	16.90	0	0.00	16.60	3	30,253	0.01%
2018/04/25	5	16.89	0	0.00	16.80	5	30,650	0.02%
2018/04/23	1	18.00	0	0.00	17.95	1	31,375	0.00%
2018/04/20	0	0.00	1	18.25	18.25	-1	31,439	0.00%
2018/04/19	3	18.10	3	18.40	18.20	0	31,528	0.00%
2018/04/18	0	0.00	1	18.40	18.05	-1	31,638	0.00%
2018/04/17	1	18.40	5	18.45	18.05	-4	31,653	-0.01%
2018/04/13	2	18.68	2	18.83	18.75	0	32,570	0.00%
2018/04/12	6	18.50	0	0.00	18.65	6	32,799	0.02%
2018/04/11	2	18.20	0	0.00	18.00	2	32,798	0.01%
2018/04/10	2	18.33	1	18.15	18.10	1	32,831	0.00%
2018/04/09	2	18.33	0	0.00	18.15	2	32,971	0.01%
2018/04/03	1	18.50	48	18.59	18.55	-47	33,070	-0.14%
2018/03/29	1	19.25	0	0.00	18.85	1	33,733	0.00%
2018/03/28	3	19.30	0	0.00	19.20	3	33,833	0.01%
2018/03/27	0	0.00	4	19.55	19.65	-4	33,767	-0.01%
2018/03/26	4	19.08	1	18.95	18.90	3	33,654	0.01%
2018/03/23	5	18.90	3	18.95	18.70	2	33,972	0.01%
2018/03/22	2	19.90	0	0.00	19.20	2	34,072	0.01%
2018/03/21	0	0.00	5	20.05	19.95	-5	34,411	-0.01%
2018/03/20	0	0.00	1	19.80	20.05	-1	34,540	0.00%
2018/03/19	10	20.10	0	0.00	19.80	10	34,878	0.03%
2018/03/16	1	20.05	0	0.00	19.75	1	35,823	0.00%
2018/03/15	20	20.40	10	20.15	20.05	10	36,500	0.03%
2018/03/14	2	20.00	0	0.00	19.85	2	36,260	0.01%
2018/03/13	1	20.25	3	20.23	20.15	-2	36,428	-0.01%
2018/03/08	2	19.43	5	19.83	19.80	-3	36,560	-0.01%
2018/03/07	3	18.90	1	19.05	19.10	2	35,992	0.01%
2018/03/06	1	19.00	1	19.20	19.25	0	35,838	0.00%
2018/03/05	1	18.80	0	0.00	18.80	1	35,853	0.00%
2018/02/27	1	19.90	0	0.00	20.20	1	34,992	0.00%
2018/02/26	40	20.50	1	20.10	19.90	39	34,738	0.11%
2018/02/23	4	20.73	5	20.56	20.20	-1	34,638	0.00%
2018/02/22	15	20.23	4	20.55	20.60	11	34,304	0.03%
2018/02/21	0	0.00	1	19.80	19.90	-1	33,667	0.00%
2018/02/09	91	17.89	2	17.40	19.00	89	32,711	0.27%
2018/02/08	2	18.95	0	0.00	18.70	2	32,221	0.01%
2018/02/07	0	0.00	50	19.80	19.35	-50	31,995	-0.16%
2018/02/06	42	19.73	16	19.83	19.05	26	31,452	0.08%
2018/02/05	20	20.45	0	0.00	21.00	20	30,419	0.07%
2018/02/02	19	20.89	69	21.17	20.90	-50	29,702	-0.17%
2018/02/01	60	21.08	0	0.00	21.10	60	28,889	0.21%
2018/01/31	10	20.45	97	20.97	21.20	-87	28,550	-0.30%
2018/01/30	16	20.04	29	20.02	19.60	-13	26,485	-0.05%
2018/01/29	3	19.35	22	19.01	19.80	-19	25,279	-0.08%
2018/01/26	90	18.84	85	19.07	18.55	5	24,190	0.02%
2018/01/25	3	18.12	61	18.28	18.60	-58	23,074	-0.25%
2018/01/24	6	17.40	2	17.75	17.30	4	21,455	0.02%
2018/01/23	3	17.37	5	17.59	17.70	-2	21,151	-0.01%
2018/01/22	4	17.43	4	17.63	17.15	0	20,782	0.00%
2018/01/19	29	18.00	9	18.09	17.85	20	20,467	0.10%
2018/01/18	0	0.00	12	18.01	17.85	-12	19,948	-0.06%
2018/01/17	12	17.91	34	18.09	17.90	-22	19,607	-0.11%
2018/01/16	0	0.00	6	17.28	17.55	-6	18,760	-0.03%
2018/01/15	2	17.55	1	17.65	17.10	1	18,568	0.01%
2018/01/12	76	17.49	9	17.52	17.50	67	18,286	0.37%
2018/01/11	10	17.00	10	17.25	17.30	0	17,938	0.00%
2018/01/09	11	17.50	25	17.37	17.30	-14	17,540	-0.08%
2018/01/08	4	16.84	30	17.11	17.15	-26	16,729	-0.16%
2018/01/05	41	16.92	40	16.91	16.90	1	16,330	0.01%
2018/01/03	10	16.80	5	16.70	16.60	5	16,023	0.03%
2018/01/02	1	16.35	0	0.00	16.80	1	15,821	0.01%

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－15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－18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－19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

富邦-新營券商分點個股進出
富邦-新營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

富邦-新營 券商分點個股進出 富邦-新營 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

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析