欣興 (3037)-元大-大灣券商分點個股進出

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
184.0
漲跌
▲1.5
漲幅
+0.82%
成交量
7,223張
產業
上市電子零組件類股
2744人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣興 (3037)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	2	182.00	8.2	183.84	184.00	-6.2	17,823	-0.03%
2024/04/26	1.6	183.02	0	0.00	182.50	1.6	18,070	0.01%
2024/04/25	6.1	189.32	32.1	188.97	184.00	-26	18,192	-0.14%
2024/04/24	2	183.50	11.7	185.73	187.00	-9.7	17,703	-0.05%
2024/04/23	3	169.83	0	0.00	170.00	3	17,511	0.02%
2024/04/22	5.2	168.61	3.3	169.00	167.50	1.9	17,483	0.01%
2024/04/19	3.3	172.33	4.1	175.39	170.00	-0.8	17,462	0.00%
2024/04/18	0.2	177.50	1	179.00	178.50	-0.8	17,256	0.00%
2024/04/17	7.2	175.06	3	178.50	179.00	4.2	17,275	0.02%
2024/04/16	4.2	179.05	4	177.54	177.00	0.2	17,189	0.00%
2024/04/15	12.3	183.68	1.5	183.83	182.50	10.8	17,092	0.06%
2024/04/12	2.2	190.32	1	193.00	194.00	1.2	16,828	0.01%
2024/04/11	2	191.50	1	192.00	192.50	1	16,964	0.01%
2024/04/10	1	192.50	1	191.50	191.50	0	17,078	0.00%
2024/04/09	3	196.34	6	195.33	193.50	-3	17,147	-0.02%
2024/04/08	5	199.00	36	196.64	199.00	-31	17,073	-0.18%
2024/04/03	0	192.00	0	0.00	192.00	0	16,814	0.00%
2024/04/02	19	193.24	6.3	194.77	193.50	12.7	16,766	0.08%
2024/04/01	2	196.00	21.4	195.91	193.00	-19.4	16,727	-0.12%
2024/03/29	3	194.00	3	192.50	191.00	0	16,622	0.00%
2024/03/28	3.6	190.69	6	190.83	190.00	-2.4	16,502	-0.01%
2024/03/27	5	192.00	6.1	190.53	191.50	-1.1	16,503	-0.01%
2024/03/26	18.1	194.70	18.8	190.51	190.00	-0.7	16,579	0.00%
2024/03/25	9	198.05	22.2	198.63	198.00	-13.2	16,372	-0.08%
2024/03/22	13.2	197.49	13.1	197.51	200.00	0.1	16,352	0.00%
2024/03/21	26.3	200.99	25.1	200.07	200.00	1.3	16,283	0.01%
2024/03/20	15.1	195.37	31.3	196.40	196.50	-16.2	16,104	-0.10%
2024/03/19	21	192.40	31.4	192.82	192.50	-10.4	15,743	-0.07%
2024/03/18	1	179.52	9.3	185.01	187.00	-8.3	15,167	-0.05%
2024/03/15	4.3	174.13	2	173.75	172.00	2.3	14,782	0.02%
2024/03/14	2	179.00	4	179.50	177.50	-2	14,960	-0.01%
2024/03/13	4.2	179.62	3	179.17	177.50	1.2	14,974	0.01%
2024/03/12	2	180.00	5	181.10	182.00	-3	14,884	-0.02%
2024/03/08	2	173.50	10	173.20	173.50	-8	14,819	-0.05%
2024/03/07	6	174.17	4	173.63	172.50	2	14,725	0.01%
2024/03/06	13.2	173.97	4	174.50	174.00	9.1	14,683	0.06%
2024/03/05	2.1	179.50	3	180.50	178.00	-0.9	14,731	-0.01%
2024/03/04	0	181.00	1	180.98	180.50	-1	14,948	-0.01%
2024/03/01	8	179.44	4	179.00	178.00	4	15,050	0.03%
2024/02/29	5.7	176.33	1.2	175.47	179.50	4.4	14,991	0.03%
2024/02/27	65.6	180.53	39	180.92	179.00	26.6	14,636	0.18%
2024/02/26	6	193.67	14.8	194.89	196.00	-8.8	13,782	-0.06%
2024/02/23	5	189.60	2.1	188.55	188.00	2.9	13,574	0.02%
2024/02/22	3.2	188.00	4	190.00	189.00	-0.8	13,899	-0.01%
2024/02/21	20.1	190.02	8.1	188.88	189.50	12	13,926	0.09%
2024/02/20	12	190.21	15	190.17	190.50	-3	13,945	-0.02%
2024/02/19	7	189.77	30.2	190.62	192.50	-23.2	13,727	-0.17%
2024/02/16	0	180.00	1.3	181.38	182.00	-1.3	13,206	-0.01%
2024/02/15	4.1	177.85	10	180.15	180.50	-5.9	13,208	-0.04%
2024/02/05	2	176.27	5	177.00	176.50	-3	13,201	-0.02%
2024/02/02	1	179.00	8.2	179.24	180.00	-7.2	13,273	-0.05%
2024/02/01	0	176.75	0.5	176.50	177.50	-0.5	13,239	0.00%
2024/01/31	1.1	176.05	0.2	176.50	176.00	0.9	13,263	0.01%
2024/01/30	3.3	178.90	27.1	179.59	178.00	-23.7	13,303	-0.18%
2024/01/29	1	172.01	5.4	177.24	178.00	-4.4	13,226	-0.03%
2024/01/26	8	172.94	3.2	172.34	171.50	4.8	13,187	0.04%
2024/01/25	3	174.66	21.3	174.55	175.50	-18.3	13,195	-0.14%
2024/01/24	16.1	170.59	3.2	170.47	169.50	12.8	12,861	0.10%
2024/01/23	0.2	172.24	3	173.83	174.50	-2.8	12,765	-0.02%
2024/01/22	0.4	173.26	41.4	173.95	175.00	-41	12,782	-0.32%
2024/01/19	1.5	167.82	3.7	167.69	169.50	-2.2	12,792	-0.02%
2024/01/18	12.3	157.49	0.1	159.96	157.00	12.1	12,858	0.09%
2024/01/17	1	159.50	0.3	159.00	158.50	0.8	12,936	0.01%
2024/01/16	2.1	160.57	2.1	161.28	162.00	0	13,170	0.00%
2024/01/15	2	158.75	1	160.50	159.50	1	13,188	0.01%
2024/01/12	2.2	159.32	0.1	160.00	159.00	2.1	13,212	0.02%
2024/01/11	4.3	160.83	3	160.33	160.50	1.3	13,277	0.01%
2024/01/10	23.3	160.34	1	160.51	162.50	22.2	13,469	0.17%
2024/01/09	4	163.75	1	162.51	162.50	3	13,506	0.02%
2024/01/08	3	162.65	1	161.03	161.00	2	13,686	0.01%
2024/01/05	33.6	162.80	2	160.55	160.00	31.6	13,824	0.23%
2024/01/04	1.5	166.30	1	165.00	164.50	0.5	13,724	0.00%
2024/01/03	4.3	169.72	1	170.50	170.00	3.3	13,823	0.02%
2024/01/02	4.1	174.35	0.2	174.00	173.00	3.9	13,782	0.03%
2023/12/29	0.1	175.09	1	175.02	176.00	-0.9	13,827	-0.01%
2023/12/28	2.2	176.82	0	0.00	175.50	2.2	13,892	0.02%
2023/12/27	0	178.00	0.1	178.00	178.00	-0.1	13,959	0.00%
2023/12/26	5.1	177.99	1	177.50	177.50	4.1	14,136	0.03%
2023/12/25	0	176.00	0	176.00	175.00	0	14,217	0.00%
2023/12/22	1.2	177.42	1	175.00	175.00	0.2	14,389	0.00%
2023/12/21	1	173.51	10	178.64	179.00	-9	14,380	-0.06%
2023/12/20	2.1	174.74	1	174.00	173.00	1.1	14,324	0.01%
2023/12/19	12	175.71	5.7	175.17	174.50	6.3	14,450	0.04%
2023/12/18	4.2	178.35	3.1	177.71	176.00	1.1	14,520	0.01%
2023/12/15	2.2	180.55	16	181.94	182.00	-13.8	14,636	-0.09%
2023/12/14	2.2	178.46	17.1	180.03	180.50	-14.9	14,685	-0.10%
2023/12/13	1.2	176.91	1.1	176.00	177.00	0.1	14,720	0.00%
2023/12/12	3.3	177.33	1	176.00	176.00	2.3	15,164	0.02%
2023/12/11	3	179.33	10	179.20	178.00	-7	15,193	-0.05%
2023/12/08	3	174.33	1	174.47	174.50	2	14,950	0.01%
2023/12/07	8.2	169.83	8	170.81	168.50	0.1	15,016	0.00%
2023/12/06	2	172.00	5.1	170.52	170.00	-3.1	15,083	-0.02%
2023/12/05	7.1	173.22	4	172.75	171.50	3.1	15,110	0.02%
2023/12/04	2.1	175.96	3	174.67	177.00	-1	14,993	-0.01%
2023/12/01	1.1	176.86	5	175.80	176.00	-3.9	14,991	-0.03%
2023/11/30	1.2	175.84	9	175.56	177.00	-7.8	14,954	-0.05%
2023/11/29	6	172.75	9	174.44	175.00	-3	14,807	-0.02%
2023/11/28	7	169.29	12.6	169.03	170.00	-5.6	14,628	-0.04%
2023/11/27	5.1	165.58	21	164.52	164.50	-15.9	14,593	-0.11%
2023/11/24	3.1	168.11	3	167.17	167.00	0.1	14,773	0.00%
2023/11/23	11	168.82	10	168.30	168.00	1	15,109	0.01%
2023/11/22	20	169.85	20.1	170.75	171.00	-0.1	15,101	0.00%
2023/11/21	18	167.78	9.5	167.56	168.50	8.6	15,184	0.06%
2023/11/20	2	161.00	5	161.00	160.00	-3	15,423	-0.02%
2023/11/17	2	156.00	36	157.63	159.00	-34	15,336	-0.22%
2023/11/16	0.1	154.50	4.2	154.10	155.00	-4.2	15,363	-0.03%
2023/11/15	2	156.48	3	155.17	154.50	-1	15,352	-0.01%
2023/11/14	0	0.00	3	154.67	153.00	-3	15,321	-0.02%
2023/11/13	27	155.41	26.7	155.75	156.00	0.3	15,446	0.00%
2023/11/10	0.1	151.50	0	0.00	151.00	0.1	15,571	0.00%
2023/11/09	1	154.00	1	153.50	154.50	0	15,603	0.00%
2023/11/08	10	154.80	5	154.40	154.50	5	15,739	0.03%
2023/11/07	4.2	154.00	4	154.50	153.50	0.2	15,824	0.00%
2023/11/06	3	156.50	9	157.33	158.00	-6	16,019	-0.04%
2023/11/03	1.2	154.54	5	153.60	155.50	-3.9	16,388	-0.02%
2023/11/02	1	147.00	5	150.10	151.00	-4	16,370	-0.02%
2023/11/01	9	143.39	7	145.36	144.50	2	16,377	0.01%
2023/10/31	14.2	144.78	21.2	144.86	143.00	-7	16,639	-0.04%
2023/10/30	16.4	146.88	1	146.00	145.50	15.4	17,143	0.09%
2023/10/27	35	147.54	12.3	147.60	147.00	22.8	17,194	0.13%
2023/10/26	19.5	150.47	7	149.71	149.00	12.5	17,353	0.07%
2023/10/25	11.1	159.57	2	160.25	157.00	9.1	17,380	0.05%
2023/10/24	18.1	153.97	13.1	155.31	157.00	5	17,972	0.03%
2023/10/23	1	162.00	0	0.00	158.50	1	18,580	0.01%
2023/10/20	3.2	156.88	3	158.83	161.00	0.2	19,659	0.00%
2023/10/19	8	159.63	7	159.36	160.00	1	20,246	0.00%
2023/10/18	20.2	160.55	3.9	162.03	160.00	16.3	20,714	0.08%
2023/10/17	5	168.00	3	168.67	166.50	2	21,177	0.01%
2023/10/16	10.2	164.37	8	163.63	164.50	2.2	22,565	0.01%
2023/10/13	20.1	169.90	5	168.60	169.00	15.1	23,739	0.06%
2023/10/12	3.3	172.16	3	172.00	171.50	0.3	24,128	0.00%
2023/10/11	1.1	171.55	2	175.50	171.50	-0.9	24,906	0.00%
2023/10/06	5.1	172.49	1	171.51	172.50	4.1	25,550	0.02%
2023/10/05	6.2	173.11	2	173.75	172.50	4.2	25,793	0.02%
2023/10/04	5	173.01	3	173.67	174.00	2	25,809	0.01%
2023/10/03	4	176.63	2	177.25	175.50	2	25,840	0.01%
2023/10/02	17	176.24	13.3	179.00	178.50	3.7	26,042	0.01%
2023/09/28	1.1	173.64	3	176.00	173.50	-1.9	26,337	-0.01%
2023/09/27	12	173.54	2	174.00	173.50	10	26,484	0.04%
2023/09/26	11.1	177.63	1	176.50	176.00	10.1	26,457	0.04%
2023/09/25	2	179.50	8	178.25	178.50	-6	26,596	-0.02%
2023/09/22	9.1	177.17	10.1	178.49	181.00	-1	26,579	0.00%
2023/09/21	13	180.62	4.3	181.19	180.50	8.8	26,499	0.03%
2023/09/20	20.2	185.19	3	185.50	183.50	17.2	26,558	0.06%
2023/09/19	10	186.75	25.4	189.31	188.50	-15.4	26,571	-0.06%
2023/09/18	8	186.31	3	187.67	184.50	5	26,467	0.02%
2023/09/15	1.1	189.50	25.3	190.31	190.50	-24.2	26,386	-0.09%
2023/09/14	3	186.17	8.1	186.38	186.00	-5.1	26,171	-0.02%
2023/09/13	10	181.95	2	182.75	181.50	8	26,200	0.03%
2023/09/12	1	184.38	9	183.00	185.00	-8	26,428	-0.03%
2023/09/11	2	181.50	5	182.30	179.50	-3	26,684	-0.01%
2023/09/08	3.2	182.47	2	182.00	181.00	1.2	26,828	0.00%
2023/09/07	2.1	184.79	5	184.60	184.50	-2.9	27,295	-0.01%
2023/09/06	2.1	185.26	0.2	186.25	187.00	1.9	27,500	0.01%
2023/09/05	4	185.38	4	185.13	186.50	0	27,786	0.00%
2023/09/04	4	183.63	5	184.80	185.00	-1	28,511	0.00%
2023/09/01	8	185.00	6.1	182.01	182.00	2	28,870	0.01%
2023/08/31	6.4	185.08	2.5	185.53	185.50	3.9	29,026	0.01%
2023/08/30	3.3	185.89	16.1	186.53	184.00	-12.8	29,139	-0.04%
2023/08/29	7.1	182.36	16.2	183.88	184.00	-9.2	29,237	-0.03%
2023/08/28	19.1	179.97	4	177.25	176.00	15.1	29,112	0.05%
2023/08/25	22.6	181.42	7	180.21	179.50	15.6	29,448	0.05%
2023/08/24	14	183.00	44.8	186.48	189.00	-30.8	29,388	-0.10%
2023/08/23	1	174.50	1	177.00	177.00	0	29,334	0.00%
2023/08/22	4.2	174.52	14.9	173.97	176.00	-10.7	30,062	-0.04%
2023/08/21	9	173.56	14	174.08	172.50	-5	31,063	-0.02%
2023/08/18	6.4	176.03	7	176.00	174.50	-0.7	31,230	0.00%
2023/08/17	3.1	178.54	3.1	179.21	180.50	0	31,514	0.00%
2023/08/16	22.6	178.82	19	177.18	178.00	3.6	31,889	0.01%
2023/08/15	3	175.33	4	175.63	175.50	-1	31,957	0.00%
2023/08/14	14.2	169.77	3	170.33	170.50	11.2	32,426	0.03%
2023/08/11	13.1	178.62	15.4	176.17	174.50	-2.3	32,885	-0.01%
2023/08/10	30.3	177.82	4	177.88	177.00	26.3	33,081	0.08%
2023/08/09	18	184.53	40.7	185.23	184.00	-22.7	33,007	-0.07%
2023/08/08	2.1	177.81	5	179.60	178.50	-2.9	32,919	-0.01%
2023/08/07	9	180.72	1	179.50	182.00	8	33,012	0.02%
2023/08/04	14	176.11	6	177.00	177.50	8	33,076	0.02%
2023/08/02	29	184.65	18.3	183.59	180.00	10.7	33,196	0.03%
2023/08/01	6	186.00	5	186.00	186.00	1	33,560	0.00%
2023/07/31	26.2	188.44	6	185.67	184.50	20.2	33,969	0.06%
2023/07/28	18	190.25	12	190.75	191.00	6	33,919	0.02%
2023/07/27	31.9	192.33	20.4	191.32	190.50	11.5	33,959	0.03%
2023/07/26	18.1	198.68	44.4	199.73	197.50	-26.3	33,805	-0.08%
2023/07/25	43.9	201.95	25	201.70	195.50	18.8	33,790	0.06%
2023/07/24	9.6	196.13	25.4	197.70	199.50	-15.7	32,927	-0.05%
2023/07/21	24.8	190.55	9.1	190.74	190.50	15.6	32,768	0.05%
2023/07/20	29.2	198.45	12	198.50	196.50	17.2	32,526	0.05%
2023/07/19	50.6	204.20	35.4	202.57	203.00	15.3	32,017	0.05%
2023/07/18	11.1	187.23	89.8	194.27	200.00	-78.7	30,787	-0.26%
2023/07/17	37.1	185.36	6	185.83	182.00	31.1	29,625	0.11%
2023/07/14	21.2	185.06	37.5	185.36	187.00	-16.3	29,371	-0.06%
2023/07/13	9.2	175.66	27.6	172.91	175.50	-18.5	28,676	-0.06%
2023/07/12	14.1	170.33	6	170.17	171.00	8.1	27,913	0.03%
2023/07/11	4.4	169.34	3	169.17	169.00	1.4	27,712	0.01%
2023/07/10	2.2	167.82	3	171.33	167.00	-0.8	27,827	0.00%
2023/07/07	13.1	169.00	5	168.00	170.00	8.1	27,843	0.03%
2023/07/06	25.5	171.29	2	169.00	169.00	23.5	27,676	0.08%
2023/07/05	7.1	180.39	3.5	179.46	178.00	3.6	27,240	0.01%
2023/07/04	5.5	178.00	14	178.14	180.00	-8.5	27,075	-0.03%
2023/07/03	18	179.08	10.3	178.41	179.50	7.7	27,204	0.03%
2023/06/30	5	172.20	3	174.48	176.00	2	27,500	0.01%
2023/06/29	3	174.17	4	173.76	174.00	-1	28,041	0.00%
2023/06/28	3.2	174.30	3	173.23	173.00	0.2	28,063	0.00%
2023/06/27	11.1	177.57	8.1	178.30	177.00	3	28,482	0.01%
2023/06/26	9.2	180.01	1	180.50	180.00	8.2	28,569	0.03%
2023/06/21	1	187.00	0	0.00	187.00	1	29,175	0.00%
2023/06/20	2	187.24	6.1	187.91	188.50	-4.1	29,637	-0.01%
2023/06/19	10	188.00	6.1	185.80	185.50	3.9	29,823	0.01%
2023/06/16	5	187.88	18	186.53	189.50	-13	30,056	-0.04%
2023/06/15	33.1	184.23	30.4	184.88	186.50	2.7	29,855	0.01%
2023/06/14	5.2	178.55	3	178.33	180.50	2.2	29,629	0.01%
2023/06/13	10	179.10	23.5	178.67	180.00	-13.5	29,512	-0.05%
2023/06/12	3.1	171.29	4.1	172.02	172.50	-1	29,054	0.00%
2023/06/09	6.1	168.03	8	169.69	171.50	-1.9	28,957	-0.01%
2023/06/08	18.1	169.04	12.1	167.18	167.00	6	28,788	0.02%
2023/06/07	13.4	175.12	7.4	176.08	176.00	6	28,229	0.02%
2023/06/06	8.2	178.27	7.2	178.58	177.00	1	28,025	0.00%
2023/06/05	5	180.80	2.1	180.63	181.00	2.9	28,021	0.01%
2023/06/02	1.1	182.05	8	183.12	182.00	-7	27,967	-0.02%
2023/06/01	1	180.50	3	180.33	181.00	-2	27,935	-0.01%
2023/05/31	9.1	180.44	2	179.75	180.50	7.1	28,316	0.02%
2023/05/30	7.5	179.67	5.1	179.70	180.00	2.5	28,128	0.01%
2023/05/29	28.2	182.60	18.1	183.51	182.50	10.2	28,229	0.04%
2023/05/26	15.5	188.19	25.1	187.60	185.50	-9.6	28,279	-0.03%
2023/05/25	21	177.36	50.7	179.11	180.50	-29.7	27,771	-0.11%
2023/05/24	6	166.50	4	167.75	167.50	2	26,934	0.01%
2023/05/23	7	166.36	13.3	165.41	167.00	-6.3	26,869	-0.02%
2023/05/22	55.7	164.63	48.1	161.12	161.00	7.7	26,560	0.03%
2023/05/19	2	168.00	5.4	168.43	170.00	-3.4	26,206	-0.01%
2023/05/18	15.3	169.72	7.7	168.21	167.50	7.6	26,351	0.03%
2023/05/17	15.1	163.71	21.2	164.61	165.00	-6.2	26,099	-0.02%
2023/05/16	16	161.00	20.1	161.02	161.00	-4	25,638	-0.02%
2023/05/15	5	158.10	3	157.84	156.00	2	25,354	0.01%
2023/05/12	6	156.99	9	157.67	160.00	-3	25,345	-0.01%
2023/05/11	16.1	159.20	19	157.87	156.00	-2.9	25,166	-0.01%
2023/05/10	2	157.00	37.1	157.90	158.00	-35.1	25,089	-0.14%
2023/05/09	13.2	158.49	1.2	159.07	160.50	12.1	25,096	0.05%
2023/05/08	25	159.34	46	160.37	161.00	-21	25,088	-0.08%
2023/05/05	13.1	148.87	44.7	151.41	152.50	-31.6	24,541	-0.13%
2023/05/04	6	146.67	23	148.02	148.50	-17	24,440	-0.07%
2023/05/03	3	145.67	8	146.81	147.00	-5	24,546	-0.02%
2023/05/02	26	145.23	5	145.60	143.50	21	24,416	0.09%
2023/04/28	9.3	144.13	36.1	143.80	145.00	-26.8	24,457	-0.11%
2023/04/27	7.6	137.17	3	137.17	136.50	4.6	23,763	0.02%
2023/04/26	12	138.54	18	138.67	139.00	-6	23,835	-0.03%
2023/04/25	8.1	139.13	5.1	139.02	135.00	3	23,701	0.01%
2023/04/24	4.2	138.04	6	139.08	139.50	-1.8	23,545	-0.01%
2023/04/21	2.1	136.77	6	137.00	136.50	-3.9	23,472	-0.02%
2023/04/20	21.5	135.69	19.4	135.29	135.50	2.1	23,368	0.01%
2023/04/19	20.1	134.00	11	132.78	132.50	9.1	23,543	0.04%
2023/04/18	4.4	137.82	4.1	136.77	136.50	0.3	23,617	0.00%
2023/04/17	3.5	138.58	5.1	138.73	139.00	-1.6	23,761	-0.01%
2023/04/14	4	139.63	1.4	139.50	139.00	2.6	23,949	0.01%
2023/04/13	3.5	139.11	11.5	140.24	139.50	-8	23,954	-0.03%
2023/04/12	5.2	142.10	3	142.51	142.00	2.2	23,932	0.01%
2023/04/11	7	143.44	1	143.51	143.00	6	23,978	0.03%
2023/04/10	1.2	143.76	19	144.13	144.50	-17.8	24,062	-0.07%
2023/04/07	2.1	144.02	11.1	144.95	144.50	-9	24,146	-0.04%
2023/04/06	21.1	143.34	15	143.90	144.00	6.1	24,192	0.03%
2023/03/31	16.1	148.78	72	148.88	147.50	-56	24,432	-0.23%
2023/03/30	8.1	146.54	49.2	146.62	147.50	-41.1	24,442	-0.17%
2023/03/29	7	140.57	5.2	140.79	140.50	1.8	24,829	0.01%
2023/03/28	29.4	140.44	3	140.67	138.50	26.4	25,628	0.10%
2023/03/27	21.1	147.77	13.1	145.47	145.50	8	25,225	0.03%
2023/03/24	20.2	149.29	29.1	148.29	148.00	-9	25,244	-0.04%
2023/03/23	41	143.13	38.6	143.92	146.00	2.4	24,511	0.01%
2023/03/22	8.1	141.56	25.6	141.09	140.00	-17.5	24,185	-0.07%
2023/03/21	10	137.95	19.6	137.90	138.50	-9.6	24,170	-0.04%
2023/03/20	7	134.57	5	135.70	135.50	2	23,881	0.01%
2023/03/17	1	133.00	11.2	132.51	134.00	-10.2	24,105	-0.04%
2023/03/16	10.1	130.35	6	130.58	129.50	4.1	24,434	0.02%
2023/03/15	2.2	132.05	6	132.00	131.00	-3.8	25,342	-0.01%
2023/03/14	8.1	131.00	2.2	131.30	130.50	6	25,725	0.02%
2023/03/13	36	132.87	4.1	131.62	133.50	31.9	26,381	0.12%
2023/03/10	9.4	132.54	8.1	133.47	131.50	1.3	26,488	0.00%
2023/03/09	8.1	136.81	6.2	137.26	136.00	1.9	27,683	0.01%
2023/03/08	4	137.36	4	137.13	137.00	0	27,666	0.00%
2023/03/07	16.1	135.94	9	136.11	136.50	7.1	27,869	0.03%
2023/03/06	3.1	138.17	13.1	138.35	138.50	-10	27,852	-0.04%
2023/03/03	33	136.88	24.1	136.90	136.50	8.9	28,013	0.03%
2023/03/02	8	132.44	8	134.00	134.00	0	27,673	0.00%
2023/03/01	4	129.00	7	126.43	131.50	-3	27,695	-0.01%
2023/02/24	39.8	129.12	24	129.46	128.00	15.8	27,536	0.06%
2023/02/23	16.2	133.78	11	134.14	134.00	5.2	27,064	0.02%
2023/02/22	11.6	134.24	4	134.01	133.50	7.5	27,349	0.03%
2023/02/21	5.1	136.38	5.1	136.98	137.50	0	27,513	0.00%
2023/02/20	8	137.31	3	136.83	136.50	5	27,910	0.02%
2023/02/17	12	136.13	7	136.14	136.00	5	28,466	0.02%
2023/02/16	13.2	138.09	8.1	137.95	138.50	5.1	29,275	0.02%
2023/02/15	4.1	134.22	16	135.41	137.50	-11.9	30,468	-0.04%
2023/02/14	4	131.50	1	131.50	131.50	3	30,890	0.01%
2023/02/13	3.2	128.53	0	0.00	128.50	3.2	32,245	0.01%
2023/02/10	8.8	130.47	3.1	130.68	129.00	5.7	33,137	0.02%
2023/02/09	2	132.00	2	132.01	132.50	0	33,431	0.00%
2023/02/08	6.2	130.93	4	131.38	131.50	2.2	33,774	0.01%
2023/02/07	8	129.94	2.1	130.03	130.00	5.9	33,943	0.02%
2023/02/06	21.9	130.77	12	130.88	129.00	9.9	34,204	0.03%
2023/02/03	18.2	139.65	3	139.00	137.00	15.2	34,062	0.04%
2023/02/02	12	142.92	5	143.10	143.50	7	34,277	0.02%
2023/02/01	7.1	140.58	24	141.08	141.50	-16.9	34,457	-0.05%
2023/01/31	1.1	136.02	4	137.00	136.50	-2.9	34,564	-0.01%
2023/01/30	2.1	131.90	28.1	134.02	136.00	-26	35,279	-0.07%
2023/01/17	3	126.51	12	127.25	127.00	-9	35,331	-0.03%
2023/01/16	9	128.89	9	129.33	128.00	0	36,209	0.00%
2023/01/13	33	129.00	28	126.91	126.00	5	36,404	0.01%
2023/01/12	8.1	126.86	10	126.35	125.00	-1.9	36,934	-0.01%
2023/01/11	4	127.38	3.1	127.52	128.00	0.9	37,413	0.00%
2023/01/10	7	126.29	7	126.43	126.50	0	37,953	0.00%
2023/01/09	4	125.63	8.1	126.55	127.50	-4.1	38,592	-0.01%
2023/01/06	22	120.64	25	122.76	123.00	-3	38,463	-0.01%
2023/01/05	11.1	119.51	11.1	120.01	119.00	0	38,437	0.00%
2023/01/04	10.2	119.50	6	119.67	120.00	4.2	38,524	0.01%
2023/01/03	1.1	120.59	1	121.00	122.00	0.1	38,642	0.00%
2022/12/30	1.2	122.03	3	122.33	120.00	-1.8	38,893	0.00%
2022/12/29	4	121.00	2	121.25	121.50	2	38,945	0.01%
2022/12/28	15.1	120.61	11	120.86	120.00	4.1	39,277	0.01%
2022/12/27	24	123.83	23	122.54	122.50	1	39,633	0.00%
2022/12/26	5	123.60	10	122.90	123.00	-5	39,842	-0.01%
2022/12/23	18	122.83	23	122.87	125.00	-5	40,196	-0.01%
2022/12/22	17.6	121.57	6.2	122.13	122.00	11.4	40,091	0.03%
2022/12/21	40.7	122.43	9	122.11	120.50	31.7	40,102	0.08%
2022/12/20	52.1	129.16	9	128.84	126.50	43.1	39,454	0.11%
2022/12/19	24.1	140.73	9	140.33	140.50	15.1	38,921	0.04%
2022/12/16	5.4	143.21	18	143.47	142.00	-12.6	38,881	-0.03%
2022/12/15	2.2	148.45	3.1	148.66	149.00	-1	38,834	0.00%
2022/12/14	10	147.00	4	147.38	147.50	6	38,939	0.02%
2022/12/13	8.2	148.54	2	146.27	146.00	6.2	39,001	0.02%
2022/12/12	1	147.50	4	149.88	150.00	-3	38,827	-0.01%
2022/12/09	4.2	149.38	2	150.72	149.50	2.2	39,005	0.01%
2022/12/08	9.2	149.34	6	149.25	149.50	3.2	38,854	0.01%
2022/12/07	38.5	155.05	16.2	151.60	150.00	22.3	38,833	0.06%
2022/12/06	9.3	165.57	7.1	164.71	163.00	2.3	38,234	0.01%
2022/12/05	11	165.36	29.1	167.20	166.00	-18.1	38,054	-0.05%
2022/12/02	7	159.93	7	160.43	160.50	0	37,559	0.00%
2022/12/01	50	164.69	30.6	162.50	159.50	19.4	37,807	0.05%
2022/11/30	0	0.00	5	153.70	155.50	-5	36,551	-0.01%
2022/11/29	14.3	152.28	8.1	151.14	151.00	6.2	36,655	0.02%
2022/11/28	4	156.00	3	157.50	155.50	1	36,801	0.00%
2022/11/25	10.1	158.74	26.1	158.01	156.50	-16	37,569	-0.04%
2022/11/24	5	154.50	22.1	154.10	157.50	-17.1	37,308	-0.05%
2022/11/23	7.1	154.51	8	154.27	153.50	-0.9	37,153	0.00%
2022/11/22	4.1	157.36	4	156.25	156.00	0.1	37,179	0.00%
2022/11/21	7	156.36	4.4	156.68	157.00	2.6	37,057	0.01%
2022/11/18	21.2	157.93	16.1	155.61	154.00	5.1	36,990	0.01%
2022/11/17	42.1	160.51	35.4	159.03	158.50	6.7	36,745	0.02%
2022/11/16	19.3	160.97	10.1	160.55	161.50	9.2	36,811	0.03%
2022/11/15	29.1	159.55	18.1	160.28	161.00	11	36,767	0.03%
2022/11/14	30.2	160.18	24.1	160.37	158.50	6.1	36,487	0.02%
2022/11/11	10.1	158.62	56.1	160.05	158.00	-46	35,903	-0.13%
2022/11/10	37.1	144.65	28.8	145.16	147.00	8.3	34,562	0.02%
2022/11/09	30.2	140.19	70	142.24	145.00	-39.8	34,019	-0.12%
2022/11/08	18.5	134.05	36	133.49	133.00	-17.5	33,249	-0.05%
2022/11/07	18.7	127.50	10	128.55	128.00	8.7	32,763	0.03%
2022/11/04	17	125.62	7	127.14	129.00	10	32,663	0.03%
2022/11/03	32	126.52	23	127.67	127.50	9	32,429	0.03%
2022/11/02	21	126.24	39	127.29	127.50	-18	32,426	-0.06%
2022/11/01	16	124.97	16	124.94	125.00	0	32,127	0.00%
2022/10/31	28	124.29	25	124.48	124.50	3	32,406	0.01%
2022/10/28	22	120.41	39	122.92	122.50	-17	32,386	-0.05%
2022/10/27	19.1	120.58	11.5	120.83	120.50	7.6	32,343	0.02%
2022/10/26	33.6	119.71	29.5	118.44	118.50	4.1	32,566	0.01%
2022/10/25	19	121.66	15.1	122.29	121.50	3.9	32,418	0.01%
2022/10/24	33	124.42	42	123.31	122.00	-9	32,909	-0.03%
2022/10/21	8	117.63	13.1	118.26	116.50	-5.1	33,140	-0.02%
2022/10/20	53.6	116.88	34	115.91	116.50	19.6	33,587	0.06%
2022/10/19	17	123.35	15.5	123.73	122.50	1.5	33,184	0.00%
2022/10/18	38.5	121.80	27	120.76	121.00	11.5	32,816	0.03%
2022/10/17	25	114.90	18	115.61	119.50	7	32,568	0.02%
2022/10/14	11	115.95	26	117.07	118.00	-15	32,329	-0.05%
2022/10/13	12	110.29	12	111.38	107.50	0	32,698	0.00%
2022/10/12	6	112.50	5.1	112.70	113.00	0.9	32,790	0.00%
2022/10/11	16	113.84	5	113.79	112.00	11	32,949	0.03%
2022/10/07	8	121.43	6	121.33	120.00	2	33,045	0.01%
2022/10/06	7.1	122.50	7	122.00	123.50	0.1	33,041	0.00%
2022/10/05	6	122.92	4	121.89	121.50	2	33,122	0.01%
2022/10/04	5	121.10	13.2	121.96	122.50	-8.2	32,909	-0.02%
2022/10/03	6	116.75	8.1	116.87	117.50	-2.1	32,733	-0.01%
2022/09/30	9	113.17	11	112.95	117.50	-2	33,043	-0.01%
2022/09/29	21.1	116.33	11	114.41	113.00	10	33,152	0.03%
2022/09/28	19.6	117.48	7.1	117.64	115.00	12.5	33,183	0.04%
2022/09/27	0	0.00	4.1	122.00	123.50	-4.1	33,283	-0.01%
2022/09/26	9.2	120.90	8.1	119.18	118.00	1	33,442	0.00%
2022/09/23	2.2	124.43	2.1	123.31	123.00	0.1	33,728	0.00%
2022/09/22	17	124.06	21	124.24	124.00	-4	33,827	-0.01%
2022/09/21	10	127.70	10.1	127.65	127.50	-0.1	33,785	0.00%
2022/09/20	19	130.11	11.6	129.46	129.00	7.4	34,024	0.02%
2022/09/19	9	131.50	11	132.59	131.50	-2	34,086	-0.01%
2022/09/16	5.1	132.58	3	131.67	130.00	2.1	34,195	0.01%
2022/09/15	7	134.57	2.1	133.10	133.00	4.9	34,302	0.01%
2022/09/14	14	133.79	20	134.43	135.50	-6	34,700	-0.02%
2022/09/13	21.1	139.70	10	139.40	139.00	11.1	34,961	0.03%
2022/09/12	4.1	144.12	5	144.20	142.50	-0.9	35,100	0.00%
2022/09/08	7.4	139.87	4.2	138.60	139.50	3.2	36,276	0.01%
2022/09/07	9.4	133.36	10	134.50	139.00	-0.7	37,968	0.00%
2022/09/06	5	138.90	1	138.50	139.00	4	38,164	0.01%
2022/09/05	7	139.29	7	141.93	138.00	0	38,203	0.00%
2022/09/02	10	139.90	12	139.46	138.50	-2	38,114	-0.01%
2022/09/01	46.4	142.63	5.3	141.62	138.00	41.1	37,632	0.11%
2022/08/31	9.1	151.33	6	151.00	151.50	3.1	36,962	0.01%
2022/08/30	6	152.42	1.4	152.86	153.00	4.7	37,023	0.01%
2022/08/29	20.6	150.31	9.3	150.51	151.50	11.3	37,115	0.03%
2022/08/26	2	158.00	14	157.11	156.50	-12	36,956	-0.03%
2022/08/25	7.3	155.23	16	155.66	154.50	-8.7	37,138	-0.02%
2022/08/24	48	154.17	40	152.70	154.50	8	37,485	0.02%
2022/08/23	30.5	157.58	12.2	157.35	154.50	18.3	37,409	0.05%
2022/08/22	38.2	164.79	26.1	165.54	163.50	12.1	37,361	0.03%
2022/08/19	8.1	163.44	22.1	162.20	163.50	-14	37,206	-0.04%
2022/08/18	17.3	155.07	24.7	158.44	160.00	-7.5	37,362	-0.02%
2022/08/17	8.2	160.90	54.1	159.65	159.00	-45.9	37,299	-0.12%
2022/08/16	34	163.85	27	162.46	162.50	7	37,334	0.02%
2022/08/15	32.2	162.59	25.1	164.30	163.50	7.1	37,170	0.02%
2022/08/12	4	157.36	15.2	157.21	158.00	-11.2	36,528	-0.03%
2022/08/11	7	154.21	9	154.28	152.50	-2	36,305	-0.01%
2022/08/10	5.8	153.71	2	152.51	150.00	3.8	36,250	0.01%
2022/08/09	36.5	153.01	26	154.62	154.00	10.5	36,220	0.03%
2022/08/08	20.8	150.55	21	151.52	153.00	-0.3	36,151	0.00%
2022/08/05	1	151.00	30.1	152.86	150.50	-29.1	36,140	-0.08%
2022/08/04	13.4	147.01	7	144.64	146.00	6.4	35,785	0.02%
2022/08/03	24.2	148.12	3	148.01	147.50	21.2	35,343	0.06%
2022/08/02	32.5	148.86	17.2	147.11	148.00	15.3	35,063	0.04%
2022/08/01	25.5	155.26	22.1	154.02	155.00	3.5	34,607	0.01%
2022/07/29	55.3	158.82	32	157.89	158.50	23.3	34,030	0.07%
2022/07/28	53.6	165.69	6.1	164.57	162.00	47.4	33,366	0.14%
2022/07/27	32	174.13	20.2	176.09	179.50	11.8	32,397	0.04%
2022/07/26	9	170.00	9.3	170.31	170.00	-0.3	31,648	0.00%
2022/07/25	15.4	175.02	19	175.29	176.00	-3.6	31,695	-0.01%
2022/07/22	17.1	178.37	6	177.17	177.00	11.1	32,085	0.03%
2022/07/21	18	174.89	25.1	176.43	177.50	-7.1	32,633	-0.02%
2022/07/20	7.1	168.67	13	170.15	170.50	-5.9	32,356	-0.02%
2022/07/19	12.2	164.75	11	164.50	164.00	1.2	31,985	0.00%
2022/07/18	8	161.13	12.1	163.18	163.50	-4.1	31,886	-0.01%
2022/07/15	16	152.82	53	156.08	156.50	-37	31,603	-0.12%
2022/07/14	2.1	150.04	3.1	153.85	153.50	-1	31,402	0.00%
2022/07/13	7	154.07	4	155.88	149.50	3	31,220	0.01%
2022/07/12	10	150.50	4	151.00	148.50	6	31,142	0.02%
2022/07/11	18	158.30	5	155.90	153.00	13	31,094	0.04%
2022/07/08	26	158.61	23	160.00	157.50	3	30,828	0.01%
2022/07/07	8	155.69	7.4	154.89	156.50	0.6	30,399	0.00%
2022/07/06	15.1	152.29	13	149.65	147.50	2.1	30,012	0.01%
2022/07/05	2	151.75	3.3	151.79	153.50	-1.3	29,996	0.00%
2022/07/04	10	150.45	30.2	152.06	149.00	-20.2	29,582	-0.07%
2022/07/01	11.1	152.08	13	149.65	146.00	-1.9	29,430	-0.01%
2022/06/30	20.1	159.20	20	157.95	158.50	0.1	29,122	0.00%
2022/06/29	7	161.64	41	162.01	162.50	-34	29,127	-0.12%
2022/06/28	24	159.25	9	161.22	161.00	15	29,070	0.05%
2022/06/27	20.1	168.49	28	168.30	167.50	-7.9	29,029	-0.03%
2022/06/24	22.2	161.31	21	162.64	160.50	1.2	28,920	0.00%
2022/06/23	10.1	157.61	4	158.50	159.00	6.1	28,778	0.02%
2022/06/22	15.2	162.21	12	159.29	158.00	3.2	28,839	0.01%
2022/06/21	10.1	165.42	11	165.32	169.50	-1	28,464	0.00%
2022/06/20	9.1	160.82	5.1	159.16	157.50	4.1	28,086	0.01%
2022/06/17	17.6	163.41	17.1	163.34	166.00	0.5	27,775	0.00%
2022/06/16	87.7	174.89	25.8	172.31	165.50	61.9	26,598	0.23%
2022/06/15	34.1	188.73	6	184.58	183.00	28.1	24,896	0.11%
2022/06/14	3	199.33	2	199.25	201.50	1	24,619	0.00%
2022/06/13	5	200.30	5.2	200.53	200.00	-0.2	24,809	0.00%
2022/06/10	2.1	203.84	3	205.67	206.50	-0.9	25,100	0.00%
2022/06/09	12.4	207.67	10	207.15	206.50	2.4	25,540	0.01%
2022/06/08	14.2	204.27	16	201.72	204.50	-1.8	25,585	-0.01%
2022/06/07	5.1	202.27	2	202.25	200.00	3.1	25,898	0.01%
2022/06/06	1.2	204.96	1	203.00	203.50	0.2	26,165	0.00%
2022/06/02	7.1	203.58	1	203.05	203.50	6	26,590	0.02%
2022/06/01	9.4	207.98	0.2	206.50	205.50	9.1	26,890	0.03%
2022/05/31	9	214.72	8.8	215.17	215.50	0.2	26,755	0.00%
2022/05/30	10	211.95	16.4	212.30	213.00	-6.4	26,804	-0.02%
2022/05/27	7	204.29	7	203.29	201.50	0	26,707	0.00%
2022/05/26	18.6	206.61	16.1	204.57	201.50	2.5	27,153	0.01%
2022/05/25	11	208.68	9	209.72	213.00	2	27,629	0.01%
2022/05/24	9	208.51	2.7	208.26	204.00	6.2	28,654	0.02%
2022/05/23	4	217.13	5.1	217.39	216.00	-1.1	28,816	0.00%
2022/05/20	2.1	219.75	12.2	219.87	217.00	-10.1	29,177	-0.03%
2022/05/19	4.6	216.47	2	217.00	219.00	2.6	29,942	0.01%
2022/05/18	19	224.97	17.1	223.35	222.50	1.9	30,060	0.01%
2022/05/17	2	219.22	5.1	218.50	219.50	-3	30,272	-0.01%
2022/05/16	3	220.67	2	220.50	214.50	1	30,309	0.00%
2022/05/13	0.1	213.50	6	215.00	215.00	-6	30,139	-0.02%
2022/05/12	7.2	211.38	7	211.21	208.50	0.2	30,285	0.00%
2022/05/11	0.1	213.50	0	0.00	212.00	0.1	30,484	0.00%
2022/05/10	8.3	211.09	9.3	214.18	216.50	-1	30,940	0.00%
2022/05/09	3	211.17	6	213.42	211.00	-3	30,922	-0.01%
2022/05/06	9.6	208.39	3	209.17	208.00	6.6	30,785	0.02%
2022/05/05	20.3	223.99	6	224.50	218.00	14.3	30,673	0.05%
2022/05/04	1.1	215.27	15.3	216.69	217.50	-14.2	30,545	-0.05%
2022/05/03	5	215.00	8.6	212.75	213.50	-3.6	30,705	-0.01%
2022/04/29	20.6	210.98	20	212.33	213.00	0.6	31,125	0.00%
2022/04/28	55	211.51	36	208.57	205.50	19	30,759	0.06%
2022/04/27	12.1	206.59	11.2	208.86	216.50	1	30,313	0.00%
2022/04/26	8.4	199.30	5.1	197.58	199.50	3.3	29,572	0.01%
2022/04/25	8.3	202.65	6.1	203.52	202.00	2.2	29,559	0.01%
2022/04/22	0.3	212.00	1.2	210.73	210.00	-0.9	29,503	0.00%
2022/04/21	8.3	218.83	8	219.00	220.00	0.3	29,467	0.00%
2022/04/20	2.1	218.34	4	218.75	220.00	-1.9	29,621	-0.01%
2022/04/19	0.1	212.00	1	211.50	210.50	-0.9	29,648	0.00%
2022/04/18	0	0.00	1.8	204.09	206.50	-1.8	29,942	-0.01%
2022/04/15	10.5	206.74	2.1	207.80	205.00	8.4	30,175	0.03%
2022/04/14	2.1	219.22	2	218.25	217.50	0.1	30,373	0.00%
2022/04/13	1.1	214.29	0	0.00	216.50	1.1	30,535	0.00%
2022/04/12	2.2	218.95	4	217.50	215.00	-1.8	30,631	-0.01%
2022/04/11	4.5	217.18	2.3	217.59	213.50	2.2	30,835	0.01%
2022/04/08	5.1	229.58	6.2	229.94	231.00	-1.1	30,643	0.00%
2022/04/07	9.1	230.38	3.1	231.15	227.00	6	30,609	0.02%
2022/04/06	7.5	233.01	12.2	230.57	230.50	-4.7	30,340	-0.02%
2022/04/01	5.3	243.37	0.3	243.90	243.50	5.1	30,397	0.02%
2022/03/31	4.1	246.01	9	247.89	249.00	-5	30,462	-0.02%
2022/03/30	2.1	249.46	16	248.56	248.50	-13.9	31,026	-0.04%
2022/03/29	10.1	245.27	10.1	243.80	244.00	0.1	30,997	0.00%
2022/03/28	16.2	241.10	5	240.30	241.00	11.2	30,908	0.04%
2022/03/25	6.3	241.92	27	243.52	246.00	-20.7	30,920	-0.07%
2022/03/24	9.1	237.51	8	238.00	238.50	1.1	31,276	0.00%
2022/03/23	16	239.16	5.8	238.71	239.00	10.3	31,287	0.03%
2022/03/22	13	228.73	22.4	231.09	232.00	-9.4	31,155	-0.03%
2022/03/21	5.2	226.62	6.1	226.84	226.00	-0.9	31,103	0.00%
2022/03/18	6.1	219.18	2	219.25	219.50	4.1	31,121	0.01%
2022/03/17	2.1	224.24	19.3	224.41	225.50	-17.2	31,208	-0.06%
2022/03/16	26.3	219.37	14	214.82	212.50	12.3	31,179	0.04%
2022/03/15	20.7	217.14	13.1	217.84	217.50	7.7	31,113	0.02%
2022/03/14	14.4	228.35	33.1	224.36	225.00	-18.7	31,009	-0.06%
2022/03/11	10.1	235.81	5	235.30	235.50	5.1	30,728	0.02%
2022/03/10	21.1	239.25	16.1	240.69	241.00	5	30,780	0.02%
2022/03/09	4	225.38	3	223.67	227.00	1	30,999	0.00%
2022/03/08	14.4	222.10	13	223.23	216.00	1.4	30,961	0.00%
2022/03/07	19.5	227.80	11	224.79	222.00	8.5	31,407	0.03%
2022/03/04	21	248.78	6.3	247.14	245.00	14.8	31,477	0.05%
2022/03/03	11.1	250.37	11.2	248.60	246.00	-0.1	31,984	0.00%
2022/03/02	5.2	244.87	10.2	244.64	250.00	-4.9	32,633	-0.02%
2022/03/01	34.4	255.45	25.2	250.15	246.50	9.2	32,721	0.03%
2022/02/25	52.3	256.61	30.3	258.03	254.00	22	32,163	0.07%
2022/02/24	25.7	244.98	48.2	247.45	243.00	-22.4	31,324	-0.07%
2022/02/23	15.1	237.04	13	237.04	240.50	2.1	30,098	0.01%
2022/02/21	26	241.12	12.2	239.16	237.50	13.9	29,981	0.05%
2022/02/18	15	242.74	20	242.60	242.00	-5	29,739	-0.02%
2022/02/17	24.1	234.27	25.5	236.08	234.50	-1.4	29,288	0.00%
2022/02/16	5.2	230.90	11.4	231.97	233.50	-6.2	29,726	-0.02%
2022/02/15	8.2	223.32	25	225.06	222.50	-16.8	29,955	-0.06%
2022/02/14	5.1	217.02	0.1	217.00	217.50	5.1	30,312	0.02%
2022/02/11	0.1	223.00	16.1	223.37	222.00	-16	30,787	-0.05%
2022/02/10	33.2	220.27	10.7	219.99	217.50	22.5	31,135	0.07%
2022/02/09	12.4	216.72	29.3	216.04	221.50	-16.8	31,084	-0.05%
2022/02/08	4	205.75	4	206.00	205.50	0	31,235	0.00%
2022/02/07	13.2	202.86	2	202.25	203.00	11.2	31,609	0.04%
2022/01/26	1.3	201.64	0	0.00	200.00	1.3	32,474	0.00%
2022/01/25	2.1	201.30	3.1	201.02	200.50	-1	33,702	0.00%
2022/01/24	2.5	201.54	14	198.36	207.00	-11.5	34,432	-0.03%
2022/01/21	38.4	211.37	11.9	204.25	201.00	26.5	35,464	0.07%
2022/01/20	2	219.00	26	220.60	222.00	-24	36,943	-0.06%
2022/01/19	2.1	215.55	0.1	215.50	215.50	2	37,518	0.01%
2022/01/18	4.1	222.39	6.5	224.92	222.00	-2.5	38,503	-0.01%
2022/01/17	15	222.77	3.1	224.35	221.50	11.9	39,119	0.03%
2022/01/14	3	214.67	3	215.50	220.00	0	39,465	0.00%
2022/01/13	2.2	216.77	3	217.00	218.00	-0.9	39,962	0.00%
2022/01/12	16	215.69	2	214.75	216.00	14	41,611	0.03%
2022/01/11	1	209.98	1	209.00	208.50	0	42,418	0.00%
2022/01/10	9.5	209.89	5.1	210.46	209.50	4.4	42,602	0.01%
2022/01/07	13.3	218.41	14.2	217.17	217.50	-0.9	42,644	0.00%
2022/01/06	15.9	223.19	9.3	223.21	221.00	6.6	42,499	0.02%
2022/01/05	2	234.70	2	237.00	230.00	0	42,443	0.00%
2022/01/04	3.1	235.54	3	235.67	237.00	0.1	42,333	0.00%
2022/01/03	4.1	234.19	5.1	237.91	231.00	-1	42,224	0.00%
2021/12/30	8.1	232.00	10	232.70	231.00	-1.9	42,145	0.00%
2021/12/29	6.2	235.31	2.3	235.30	233.00	3.9	42,103	0.01%
2021/12/28	4.2	237.52	3	236.83	239.00	1.2	42,363	0.00%
2021/12/27	9.2	241.95	11.4	242.98	236.00	-2.2	42,571	-0.01%
2021/12/24	12.1	240.03	5	238.40	239.00	7	42,333	0.02%
2021/12/23	7.6	236.70	9.1	235.69	240.00	-1.5	42,380	0.00%
2021/12/22	2	228.75	15	226.07	227.50	-13	41,890	-0.03%
2021/12/21	2	220.00	5	217.80	222.50	-3	41,888	-0.01%
2021/12/20	13.1	219.27	4	218.13	218.00	9.1	42,008	0.02%
2021/12/17	31	223.53	20.1	222.34	222.00	10.9	41,913	0.03%
2021/12/16	4.1	224.00	4	224.75	225.00	0.1	41,271	0.00%
2021/12/15	3	217.00	6	218.67	221.50	-3	41,202	-0.01%
2021/12/14	6.1	217.16	7.3	217.23	216.00	-1.2	41,149	0.00%
2021/12/13	11	222.95	8.1	220.98	220.50	2.9	41,250	0.01%
2021/12/10	53.1	223.05	56.3	218.31	224.50	-3.3	41,011	-0.01%
2021/12/09	12.1	221.36	3.5	218.93	218.00	8.7	40,704	0.02%
2021/12/08	0	0.00	5	221.70	221.00	-5	40,307	-0.01%
2021/12/07	12.2	221.34	10.1	218.21	216.50	2.1	40,093	0.01%
2021/12/06	4.2	218.00	2	217.75	219.00	2.2	39,898	0.01%
2021/12/03	3	215.50	3	215.67	217.50	0	40,230	0.00%
2021/12/02	17.8	218.77	23.2	216.99	213.00	-5.5	40,435	-0.01%
2021/12/01	16.2	223.94	15	222.83	223.50	1.2	40,183	0.00%
2021/11/30	20.3	224.97	18.2	226.94	228.00	2.2	40,365	0.01%
2021/11/29	15.3	209.33	15	209.71	213.00	0.2	39,603	0.00%
2021/11/26	35.2	208.12	33.1	206.84	207.50	2.1	39,141	0.01%
2021/11/25	12	208.50	22.1	206.92	210.50	-10.1	38,392	-0.03%
2021/11/24	34.6	201.04	17	199.21	198.50	17.6	37,769	0.05%
2021/11/23	12	198.32	15	196.70	197.00	-3	37,719	-0.01%
2021/11/22	4	194.36	4	195.13	196.00	0	37,712	0.00%
2021/11/19	2	195.25	7.2	195.61	195.50	-5.2	37,944	-0.01%
2021/11/18	10	192.75	9.1	192.22	192.50	0.9	37,931	0.00%
2021/11/17	5	195.50	5.1	196.48	198.00	-0.1	37,752	0.00%
2021/11/16	6	195.17	7	195.50	195.00	-1	37,770	0.00%
2021/11/15	28.4	201.32	19	201.47	196.00	9.4	37,550	0.03%
2021/11/12	9.1	200.49	21.3	201.98	202.00	-12.3	37,218	-0.03%
2021/11/11	19	197.58	8	197.75	195.00	11	36,710	0.03%
2021/11/10	11.4	195.35	20.5	197.38	199.50	-9.2	36,293	-0.03%
2021/11/09	43.3	192.94	46	194.71	192.50	-2.8	36,056	-0.01%
2021/11/08	9	189.28	15	189.17	190.00	-6	35,453	-0.02%
2021/11/05	27.3	187.70	38	190.20	195.00	-10.7	35,339	-0.03%
2021/11/04	19	192.50	23.3	191.75	190.00	-4.3	34,840	-0.01%
2021/11/03	28.4	188.60	16.2	187.14	187.50	12.2	34,226	0.04%
2021/11/02	17.8	196.13	24.4	195.94	196.00	-6.7	33,303	-0.02%
2021/11/01	42.1	192.93	24.3	191.63	189.00	17.8	32,188	0.06%
2021/10/29	36.1	183.41	44.5	184.80	190.00	-8.4	31,402	-0.03%
2021/10/28	54	177.67	51.4	177.83	178.50	2.6	30,448	0.01%
2021/10/27	0	0.00	20.8	170.75	171.50	-20.8	28,531	-0.07%
2021/10/26	20.5	155.88	21.1	156.29	156.00	-0.6	28,742	0.00%
2021/10/25	12	149.33	16.3	150.59	150.50	-4.3	29,124	-0.01%
2021/10/22	7	145.07	7	144.22	143.50	0	29,002	0.00%
2021/10/21	20	144.25	18	144.00	142.00	2	28,860	0.01%
2021/10/20	40.1	145.77	33.2	146.31	145.50	6.9	28,646	0.02%
2021/10/19	11	136.18	18.3	138.25	141.50	-7.3	27,469	-0.03%
2021/10/18	10	129.30	4.2	129.36	129.00	5.9	27,003	0.02%
2021/10/15	4	125.38	5.1	125.29	126.00	-1.1	27,093	0.00%
2021/10/14	2	115.01	5	117.20	117.00	-3	26,922	-0.01%
2021/10/13	5.5	118.50	3	116.83	116.00	2.5	26,806	0.01%
2021/10/12	5.2	126.24	0	0.00	124.00	5.2	26,618	0.02%
2021/10/08	8	128.50	3.1	128.51	130.00	4.9	26,985	0.02%
2021/10/07	7	125.71	7	125.73	126.50	0	27,350	0.00%
2021/10/06	0.2	122.00	0	0.00	121.50	0.2	27,579	0.00%
2021/10/05	2	122.75	2	126.25	125.50	0	28,182	0.00%
2021/10/04	0.3	123.67	1	124.00	122.50	-0.7	28,552	0.00%
2021/10/01	2.5	128.20	0	0.00	127.50	2.5	29,957	0.01%
2021/09/30	0.2	128.00	2	129.00	132.00	-1.8	30,758	-0.01%
2021/09/29	5.4	130.99	2	130.50	131.00	3.4	30,847	0.01%
2021/09/28	5.3	132.31	2.4	132.54	137.00	2.9	31,223	0.01%
2021/09/27	4.1	138.01	2	138.50	138.00	2.1	31,120	0.01%
2021/09/24	1	142.50	1	145.00	143.00	0	31,299	0.00%
2021/09/23	4	144.13	3	143.84	142.00	1	31,283	0.00%
2021/09/22	4.2	142.26	2	142.50	141.00	2.2	31,298	0.01%
2021/09/17	7	144.71	8	146.25	147.50	-1	31,413	0.00%
2021/09/16	5	145.70	16	146.13	145.50	-11	31,702	-0.03%
2021/09/15	2	141.75	0	0.00	141.50	2	32,148	0.01%
2021/09/14	3	142.50	0	0.00	142.50	3	32,906	0.01%
2021/09/13	19	144.50	21	144.17	144.50	-2	34,201	-0.01%
2021/09/10	6.2	143.46	10	144.50	145.50	-3.8	34,822	-0.01%
2021/09/09	3	141.50	6	143.17	144.00	-3	35,693	-0.01%
2021/09/08	12.2	143.36	9.3	141.99	143.00	2.9	36,309	0.01%
2021/09/07	9.1	148.02	9.1	148.35	148.50	-0.1	36,278	0.00%
2021/09/06	17.2	155.51	12.1	155.09	154.50	5.1	36,028	0.01%
2021/09/03	8.2	152.37	42.1	151.13	155.00	-33.9	36,071	-0.09%
2021/09/02	36	149.92	9	149.17	147.50	27	36,138	0.07%
2021/09/01	2	148.75	4	149.25	148.50	-2	36,936	-0.01%
2021/08/31	5.1	146.39	5	146.90	147.50	0.1	38,702	0.00%
2021/08/30	23	147.96	22.1	147.61	148.00	0.9	40,199	0.00%
2021/08/27	2.1	141.67	7.1	144.43	144.50	-5	40,642	-0.01%
2021/08/26	4	142.13	6	140.67	139.50	-2	41,119	0.00%
2021/08/25	3.1	141.58	17.1	142.54	142.50	-14	41,272	-0.03%
2021/08/24	7.2	138.92	1.1	139.82	136.50	6.1	41,305	0.01%
2021/08/23	2	136.75	30.1	137.99	138.00	-28.1	41,850	-0.07%
2021/08/20	8	133.12	3	133.83	134.00	5	41,914	0.01%
2021/08/19	5	133.80	3	134.67	131.00	2	41,943	0.00%
2021/08/18	13.1	135.47	12.1	132.36	138.00	1	41,982	0.00%
2021/08/17	2.2	130.25	11.1	131.54	128.50	-8.9	42,183	-0.02%
2021/08/16	0	0.00	1.5	133.51	136.50	-1.5	42,389	0.00%
2021/08/13	11.3	135.66	0	0.00	135.00	11.3	42,727	0.03%
2021/08/12	4	140.38	3.2	140.75	142.00	0.8	42,740	0.00%
2021/08/11	7.3	137.44	4.1	139.43	138.50	3.2	42,965	0.01%
2021/08/10	3.1	141.90	19.1	141.37	141.00	-16	43,419	-0.04%
2021/08/09	2	146.75	2	145.00	145.00	0	43,941	0.00%
2021/08/06	8	145.94	0	0.00	146.00	8	44,561	0.02%
2021/08/05	24	149.46	26	149.56	148.50	-2	44,987	0.00%
2021/08/04	7.6	148.04	4	147.63	147.00	3.6	45,362	0.01%
2021/08/03	3	145.50	7	148.64	150.00	-4	45,466	-0.01%
2021/08/02	2.1	144.76	0	145.00	145.50	2.1	45,164	0.00%
2021/07/30	97	146.05	75.1	149.11	146.00	22	45,517	0.05%
2021/07/29	30.1	149.62	21.8	149.35	151.50	8.3	45,311	0.02%
2021/07/28	14.3	132.59	9.2	135.24	138.00	5.2	44,177	0.01%
2021/07/27	11.1	141.76	6	141.75	142.00	5.1	44,252	0.01%
2021/07/26	2	144.25	10.1	144.96	146.00	-8.1	44,447	-0.02%
2021/07/23	19.4	142.91	14	143.54	139.50	5.4	45,863	0.01%
2021/07/22	15.2	146.71	24.5	144.10	146.50	-9.3	45,892	-0.02%
2021/07/21	9.2	141.97	4	141.13	137.50	5.2	45,871	0.01%
2021/07/20	8.2	141.44	12	142.25	141.50	-3.9	46,677	-0.01%
2021/07/19	9.1	142.16	6	143.83	142.00	3.1	46,741	0.01%
2021/07/16	10.2	142.80	9	142.94	143.50	1.2	46,909	0.00%
2021/07/15	20.1	143.43	18	143.81	143.50	2.1	46,916	0.00%
2021/07/14	8	140.25	15.1	140.94	143.00	-7.1	46,657	-0.02%
2021/07/13	11.7	140.76	5.3	140.04	136.00	6.4	46,685	0.01%
2021/07/12	13.6	142.80	12	140.97	140.50	1.6	46,350	0.00%
2021/07/09	14.2	141.16	16.2	142.15	142.50	-2.1	45,699	0.00%
2021/07/08	36.3	144.63	28.6	143.69	141.00	7.7	45,170	0.02%
2021/07/07	6	137.17	25.7	137.20	137.00	-19.7	43,617	-0.05%
2021/07/06	16	133.69	11	133.77	132.50	5	42,823	0.01%
2021/07/05	12.2	132.13	16.7	132.00	132.00	-4.5	42,622	-0.01%
2021/07/02	9	126.56	5	126.50	126.50	4	42,212	0.01%
2021/07/01	37.4	123.62	35	125.06	123.50	2.4	42,277	0.01%
2021/06/30	6	129.00	0.4	129.00	129.00	5.6	42,027	0.01%
2021/06/29	6	128.83	9	128.00	127.50	-3	42,316	-0.01%
2021/06/28	7	127.64	13.3	127.75	129.00	-6.3	42,459	-0.01%
2021/06/25	13.4	129.02	4	128.00	127.50	9.4	43,049	0.02%
2021/06/24	16.1	132.34	16	131.91	131.00	0.1	42,902	0.00%
2021/06/23	26.8	135.37	24	132.56	132.00	2.8	42,736	0.01%
2021/06/22	36.1	136.12	43.1	136.32	134.50	-7	42,414	-0.02%
2021/06/21	17	131.88	18.1	131.47	131.00	-1.1	41,300	0.00%
2021/06/18	20.1	135.86	16	136.07	130.00	4.1	40,949	0.01%
2021/06/17	17.1	130.64	15.3	131.77	134.00	1.8	40,204	0.00%
2021/06/16	7	129.36	10	129.20	126.00	-3	39,790	-0.01%
2021/06/15	12	127.00	6	127.00	127.00	6	39,540	0.02%
2021/06/11	15.3	125.80	14	125.68	124.50	1.3	39,293	0.00%
2021/06/10	28	128.13	28	126.23	129.00	0	38,866	0.00%
2021/06/09	39.1	129.31	56	128.46	127.00	-16.9	38,364	-0.04%
2021/06/08	62.2	128.53	68.1	127.92	125.50	-5.9	37,625	-0.02%
2021/06/07	35.2	122.80	39.3	125.00	127.50	-4.1	35,915	-0.01%
2021/06/04	11.2	118.17	6	118.00	117.50	5.2	34,528	0.02%
2021/06/03	25.2	117.06	33	116.68	121.50	-7.8	34,260	-0.02%
2021/06/02	2.4	114.92	2	110.00	110.50	0.4	33,571	0.00%
2021/06/01	7.3	113.21	6	113.92	113.00	1.3	33,590	0.00%
2021/05/31	17	111.00	18	111.11	112.50	-1	33,698	0.00%
2021/05/28	13	104.73	5	104.30	104.50	8	33,554	0.02%
2021/05/27	9	101.06	9	101.06	101.00	0	33,888	0.00%
2021/05/26	1.2	105.67	0	0.00	103.00	1.2	34,331	0.00%
2021/05/25	21	105.50	24	107.15	105.50	-3	35,061	-0.01%
2021/05/24	34	101.54	22	103.00	103.50	12	36,108	0.03%
2021/05/21	2.2	99.16	17	99.36	100.50	-14.9	37,302	-0.04%
2021/05/20	9	97.47	4	96.33	94.60	5	37,401	0.01%
2021/05/19	38	99.22	37	98.37	98.10	1	37,295	0.00%
2021/05/18	25	98.16	22	97.90	99.70	3	37,232	0.01%
2021/05/17	17.2	95.58	21	96.90	93.10	-3.8	37,215	-0.01%
2021/05/14	12	97.26	9	98.46	95.00	3	37,677	0.01%
2021/05/13	10	95.12	9	86.72	94.60	1	38,375	0.00%
2021/05/12	21.3	95.84	14	92.75	91.20	7.3	38,151	0.02%
2021/05/11	29.2	97.23	26	98.13	96.40	3.2	37,916	0.01%
2021/05/10	2	104.25	1	101.50	101.50	1	37,896	0.00%
2021/05/07	5	107.20	3	108.33	106.50	2	37,982	0.01%
2021/05/06	32	105.88	33	100.30	106.50	-1	37,971	0.00%
2021/05/05	4	101.63	3	102.17	99.00	1	37,700	0.00%
2021/05/04	27	103.74	41.1	106.24	104.50	-14.1	37,873	-0.04%
2021/05/03	21.1	112.27	21	113.19	109.50	0.1	37,914	0.00%
2021/04/29	34	115.65	34	116.59	115.00	0	38,351	0.00%
2021/04/28	4	109.50	18	110.92	112.50	-14	36,899	-0.04%
2021/04/27	31	102.66	36	101.68	102.50	-5	36,684	-0.01%
2021/04/26	11	98.19	28	98.67	99.80	-17	36,282	-0.05%
2021/04/23	1	92.70	12.2	93.78	94.20	-11.2	35,756	-0.03%
2021/04/22	33	93.23	33.1	91.66	90.80	-0.1	36,308	0.00%
2021/04/21	4	92.95	3	93.67	92.60	1	36,378	0.00%
2021/04/20	4	93.03	12	93.83	93.30	-8	37,309	-0.02%
2021/04/19	2	93.10	39	93.05	93.20	-37	38,595	-0.10%
2021/04/16	3	90.00	3	89.67	90.10	0	38,726	0.00%
2021/04/15	8	88.30	1	87.70	87.90	7	39,070	0.02%
2021/04/14	5.2	87.93	8	86.25	87.50	-2.8	39,642	-0.01%
2021/04/13	6	88.97	11	89.68	88.00	-5	41,201	-0.01%
2021/04/12	13	89.91	4	90.58	89.60	9	42,270	0.02%
2021/04/09	7	92.06	9	92.04	91.70	-2	43,353	0.00%
2021/04/08	3	90.67	3	92.07	92.90	0	43,479	0.00%
2021/04/07	20	92.05	9	91.57	91.40	11	43,664	0.03%
2021/04/06	11.1	93.19	21	93.05	93.10	-9.9	43,839	-0.02%
2021/04/01	14	92.38	10	93.16	91.60	4	43,770	0.01%
2021/03/31	9	91.67	18	91.94	91.50	-9	43,520	-0.02%
2021/03/30	12	92.73	26	92.58	91.20	-14	43,491	-0.03%
2021/03/29	22	90.16	24.2	89.82	89.80	-2.2	43,283	-0.01%
2021/03/26	1	90.20	9	89.33	89.90	-8	43,297	-0.02%
2021/03/25	17.1	86.75	6	87.40	85.90	11.1	43,389	0.03%
2021/03/24	6.2	88.59	3	88.93	87.90	3.2	43,405	0.01%
2021/03/23	18	88.83	17.1	89.30	88.00	0.9	44,490	0.00%
2021/03/22	7	87.76	2	87.70	87.70	5	45,900	0.01%
2021/03/19	24	89.51	0	0.00	89.00	24	46,716	0.05%
2021/03/18	14	92.33	27.8	92.98	92.10	-13.8	46,643	-0.03%
2021/03/17	4	91.08	6.2	91.42	90.90	-2.2	47,115	0.00%
2021/03/16	4	90.70	4	91.45	90.70	0	47,263	0.00%
2021/03/15	5	90.46	10	90.69	90.60	-5	47,636	-0.01%
2021/03/12	12	92.12	6	91.63	91.50	6	47,867	0.01%
2021/03/11	3	91.67	9	91.93	92.90	-6	47,966	-0.01%
2021/03/10	8	88.61	6.1	89.13	88.70	1.9	48,491	0.00%
2021/03/09	17	87.63	11	86.94	86.60	6	48,790	0.01%
2021/03/08	17.1	91.61	18	91.26	90.20	-1	48,940	0.00%
2021/03/05	14.1	90.89	20	91.27	91.20	-5.9	50,104	-0.01%
2021/03/04	13	91.35	13	92.37	92.70	0	52,442	0.00%
2021/03/03	19	91.73	11	91.79	91.80	8	53,757	0.01%
2021/03/02	44	96.92	25.3	95.80	94.30	18.7	55,577	0.03%
2021/02/26	21.1	96.27	18	96.69	97.50	3.1	56,057	0.01%
2021/02/25	54.1	98.56	48	97.22	95.60	6.1	56,942	0.01%
2021/02/24	58.3	100.14	50	99.82	97.00	8.2	57,015	0.01%
2021/02/23	41	99.36	48	98.25	99.60	-7	55,581	-0.01%
2021/02/22	13	94.67	34	95.07	95.40	-21	54,311	-0.04%
2021/02/19	18	91.74	15	92.70	91.60	3	53,977	0.01%
2021/02/18	5	91.62	7	91.54	91.60	-2	54,251	0.00%
2021/02/17	24	90.87	22	91.25	91.60	2	54,421	0.00%
2021/02/05	48.1	87.23	65	86.80	89.70	-16.9	54,179	-0.03%
2021/02/04	39	83.97	45	84.46	84.10	-6	53,694	-0.01%
2021/02/03	11	87.61	4	89.48	86.30	7	53,575	0.01%
2021/02/02	9	87.81	12	88.27	88.70	-3	54,535	-0.01%
2021/02/01	7	86.44	5	86.10	85.80	2	54,538	0.00%
2021/01/29	7.5	87.02	3	87.50	86.50	4.5	55,129	0.01%
2021/01/28	21	88.95	11	89.20	88.10	10	55,493	0.02%
2021/01/27	12.1	93.22	6	92.82	92.60	6.1	55,971	0.01%
2021/01/26	24.3	94.84	6	95.78	94.00	18.3	56,395	0.03%
2021/01/25	28	97.15	15	96.47	95.70	13	57,058	0.02%
2021/01/22	12	99.45	38	99.80	101.00	-26	57,884	-0.04%
2021/01/21	10	94.03	19	94.69	95.60	-9	59,732	-0.02%
2021/01/20	17.3	95.73	11	92.89	92.40	6.3	61,407	0.01%
2021/01/19	14.2	96.20	24	96.51	96.40	-9.8	61,789	-0.02%
2021/01/18	24.4	96.06	23	95.40	95.00	1.4	61,976	0.00%
2021/01/15	17.3	98.77	25.1	98.72	100.00	-7.8	61,555	-0.01%
2021/01/14	18	97.48	19	98.12	96.70	-1	61,284	0.00%
2021/01/13	149	99.02	95.2	101.01	97.60	53.9	61,781	0.09%	大買/
2021/01/12	22.1	97.27	35.1	97.83	99.40	-13	61,431	-0.02%
2021/01/11	4.1	92.25	13	93.37	94.90	-8.9	60,811	-0.01%
2021/01/08	5	90.34	39	90.30	90.20	-34	61,011	-0.06%
2021/01/07	39	92.98	40	92.42	92.10	-1	61,312	0.00%
2021/01/06	103.2	95.33	69	94.06	91.10	34.2	61,376	0.06%	大買/
2021/01/05	22	91.21	26.1	91.70	94.30	-4.1	60,159	-0.01%
2021/01/04	15	90.17	30	90.82	90.50	-15	60,302	-0.02%
2020/12/31	14	87.53	24	87.43	87.40	-10	60,960	-0.02%
2020/12/30	21	87.29	32	87.42	86.90	-11	61,035	-0.02%
2020/12/29	6	86.08	12	86.13	85.70	-6	61,404	-0.01%
2020/12/28	1	84.30	2	84.55	85.30	-1	61,824	0.00%
2020/12/25	4	84.00	20	83.80	84.00	-16	62,192	-0.03%
2020/12/24	10	85.46	18	84.87	84.50	-8	63,048	-0.01%
2020/12/23	20	84.43	14	85.46	86.20	6	63,601	0.01%
2020/12/22	0	0.00	9	83.32	82.10	-9	63,628	-0.01%
2020/12/21	14	83.46	8.2	83.50	84.40	5.8	63,914	0.01%
2020/12/18	14	86.19	3	86.57	85.60	11	63,587	0.02%
2020/12/17	36	87.44	45.2	88.80	86.00	-9.2	63,837	-0.01%
2020/12/16	165.2	87.53	155	87.64	86.70	10.2	63,035	0.02%	大買/大賣/
2020/12/15	11	85.19	41	85.26	85.80	-30	61,831	-0.05%
2020/12/14	15	83.67	30	83.87	83.80	-15	61,512	-0.02%
2020/12/11	18.2	83.14	10	82.43	81.60	8.2	61,773	0.01%
2020/12/10	3	82.40	3	82.60	82.20	0	62,338	0.00%
2020/12/09	9.1	83.52	2	83.55	83.20	7.1	62,771	0.01%
2020/12/08	9	83.56	11	83.75	84.50	-2	62,827	0.00%
2020/12/07	10	82.09	14	82.00	82.00	-4	62,863	-0.01%
2020/12/04	20	82.69	18	81.36	81.30	2	62,840	0.00%
2020/12/03	53	83.84	7	83.93	83.70	46	62,580	0.07%
2020/12/02	19	85.66	11	86.22	85.20	8	63,063	0.01%
2020/12/01	91	85.58	70	88.23	84.70	21	63,151	0.03%
2020/11/30	72	91.21	67	91.92	89.90	5	62,581	0.01%
2020/11/27	131.1	90.28	125	90.56	90.40	6.1	60,742	0.01%	大買/大賣/
2020/11/26	17.2	86.61	35	87.19	89.60	-17.8	60,438	-0.03%
2020/11/25	24	83.56	36	83.40	83.10	-12	58,650	-0.02%
2020/11/24	36	82.40	73	81.98	82.00	-37	58,605	-0.06%
2020/11/23	30	77.92	6	78.40	78.70	24	57,910	0.04%
2020/11/20	1	75.30	2	75.60	75.70	-1	57,502	0.00%
2020/11/19	5	75.32	5	75.72	74.90	0	58,172	0.00%
2020/11/18	4	74.80	8	75.16	75.50	-4	59,352	-0.01%
2020/11/17	4	75.08	21	75.06	74.60	-17	61,134	-0.03%
2020/11/16	20	74.35	3	74.63	74.60	17	62,521	0.03%
2020/11/13	7	72.79	17	73.47	74.10	-10	63,706	-0.02%
2020/11/12	22.1	73.73	21	74.04	72.60	1.1	64,521	0.00%
2020/11/11	19	73.51	39	73.95	74.30	-20	65,185	-0.03%
2020/11/10	14	71.24	24.2	71.96	71.50	-10.2	66,517	-0.02%
2020/11/09	6	69.53	11	70.04	69.50	-5	69,019	-0.01%
2020/11/06	36	70.13	39	70.21	68.80	-3	71,463	0.00%
2020/11/05	13	68.95	11	69.18	68.80	2	72,740	0.00%
2020/11/04	17	67.31	21	67.88	68.80	-4	72,944	-0.01%
2020/11/03	26	65.98	11	66.65	66.30	15	72,802	0.02%
2020/11/02	20	66.04	15	66.25	65.20	5	73,546	0.01%
2020/10/30	33	68.99	37	68.86	68.20	-4	74,091	-0.01%
2020/10/29	69.2	68.31	15	68.83	67.90	54.2	73,573	0.07%
2020/10/28	66	76.65	24	76.65	74.90	42	71,088	0.06%
2020/10/27	17	82.64	12	82.34	81.60	5	70,088	0.01%
2020/10/26	12	84.92	4	85.18	85.40	8	70,887	0.01%
2020/10/23	9	85.90	8	85.94	85.10	1	71,376	0.00%
2020/10/22	16	86.20	21	86.38	87.30	-5	72,429	-0.01%
2020/10/21	26	87.03	17.1	86.82	86.40	8.9	72,400	0.01%
2020/10/20	21.1	85.73	30	86.62	88.00	-8.9	71,906	-0.01%
2020/10/19	28	86.79	25	86.65	85.50	3	71,528	0.00%
2020/10/16	17	86.36	20	85.16	83.70	-3	71,336	0.00%
2020/10/15	13	86.55	18	86.18	85.50	-5	71,712	-0.01%
2020/10/14	16	85.70	17	85.96	85.60	-1	71,470	0.00%
2020/10/13	13	84.04	19	84.42	85.50	-6	71,194	-0.01%
2020/10/12	34	85.72	50	85.54	85.20	-16	70,769	-0.02%
2020/10/08	35	81.92	58	82.63	84.80	-23	69,865	-0.03%
2020/10/07	6	78.53	17	78.91	79.00	-11	68,398	-0.02%
2020/10/06	26	78.47	24	78.13	77.70	2	68,258	0.00%
2020/10/05	24	76.99	48	77.28	78.20	-24	67,908	-0.04%
2020/09/30	25	73.69	22	74.06	74.40	3	67,513	0.00%
2020/09/29	54	78.03	42	74.68	74.10	12	67,447	0.02%
2020/09/28	49	76.08	49	75.72	77.50	0	67,495	0.00%
2020/09/25	21	73.41	17	73.98	72.50	4	68,043	0.01%
2020/09/24	26	74.25	14	74.99	73.80	12	68,601	0.02%
2020/09/23	6	77.82	5	77.90	77.30	1	68,536	0.00%
2020/09/22	18	77.64	13	78.48	77.40	5	69,533	0.01%
2020/09/21	7	78.16	6	78.67	78.90	1	70,822	0.00%
2020/09/18	15	79.10	8	78.81	78.20	7	70,780	0.01%
2020/09/17	13	78.86	13.1	79.04	80.20	-0.1	71,756	0.00%
2020/09/16	41	78.08	36	77.77	77.90	5	71,586	0.01%
2020/09/15	30	77.68	24	77.96	76.30	6	71,361	0.01%
2020/09/14	4	74.20	22	74.99	76.00	-18	70,461	-0.03%
2020/09/11	4	71.13	15	72.64	72.30	-11	70,578	-0.02%
2020/09/10	6	73.10	6	73.02	72.90	0	70,539	0.00%
2020/09/09	3	73.37	14	72.22	73.90	-11	70,631	-0.02%
2020/09/08	12	73.68	10	73.72	73.20	2	70,710	0.00%
2020/09/07	27	73.21	16.2	73.49	72.10	10.9	70,942	0.02%
2020/09/04	22	76.33	12	76.15	75.70	10	71,624	0.01%
2020/09/03	17.2	78.77	19	79.04	78.60	-1.9	72,189	0.00%
2020/09/02	19	77.15	14	76.70	76.80	5	71,634	0.01%
2020/09/01	31	75.62	33	76.47	77.40	-2	71,278	0.00%
2020/08/31	10	74.78	5	74.60	73.60	5	70,230	0.01%
2020/08/28	15.1	75.20	7	74.97	74.50	8.1	70,159	0.01%
2020/08/27	5	78.32	3	78.93	77.30	2	69,615	0.00%
2020/08/26	11	78.71	12	79.27	79.60	-1	70,441	0.00%
2020/08/25	20	79.49	15	79.87	78.70	5	71,019	0.01%
2020/08/24	63	77.96	62	77.34	79.20	1	70,251	0.00%
2020/08/21	38	81.87	37	81.04	80.60	1	69,177	0.00%
2020/08/20	46	82.11	24	82.24	79.70	22	67,258	0.03%
2020/08/19	38	86.87	37	87.73	88.50	1	65,728	0.00%
2020/08/18	14	84.34	25	84.75	84.10	-11	64,433	-0.02%
2020/08/17	21	83.82	13	83.39	83.00	8	63,683	0.01%
2020/08/14	107	83.73	114	83.52	85.00	-7	62,732	-0.01%	大買/大賣/
2020/08/13	251	87.55	264	87.61	80.60	-13	60,857	-0.02%	大買/大賣/
2020/08/12	230	86.31	217	85.52	89.00	13	58,690	0.02%	大買/大賣/
2020/08/11	100	81.15	89	82.01	81.60	11	56,951	0.02%
2020/08/10	11	77.25	43	76.60	76.00	-32	55,194	-0.06%
2020/08/07	23	75.37	14	76.06	75.50	9	54,697	0.02%
2020/08/06	85	75.49	50	75.47	76.10	35	54,167	0.06%
2020/08/05	29	72.07	47	73.04	73.70	-18	52,876	-0.03%
2020/08/04	20	66.14	40	65.86	67.00	-20	51,476	-0.04%
2020/08/03	11	63.93	10	63.84	63.40	1	51,017	0.00%
2020/07/31	31	64.11	14	64.11	64.30	17	51,372	0.03%
2020/07/30	22	61.27	41	61.63	62.90	-19	50,629	-0.04%
2020/07/29	26	58.68	19.7	59.29	59.00	6.3	49,351	0.01%
2020/07/28	47	58.66	55	58.56	59.40	-8	48,793	-0.02%
2020/07/27	11	56.35	34	56.72	56.50	-23	48,176	-0.05%
2020/07/24	8	55.06	6	54.77	54.70	2	49,017	0.00%
2020/07/23	8	56.74	33	56.45	56.30	-25	49,234	-0.05%
2020/07/22	16	56.68	16	56.66	56.50	0	49,184	0.00%
2020/07/21	24	56.19	44	55.76	56.60	-20	48,638	-0.04%
2020/07/20	22	51.90	24	52.74	53.40	-2	47,666	0.00%
2020/07/17	19	51.43	2	51.70	50.80	17	47,414	0.04%
2020/07/16	4	52.03	3	52.33	52.40	1	47,493	0.00%
2020/07/15	38	53.25	8	53.76	51.80	30	47,550	0.06%
2020/07/14	16	52.58	41	52.69	52.20	-25	47,732	-0.05%
2020/07/13	11	54.38	2.1	54.14	53.90	8.9	47,803	0.02%
2020/07/10	13	54.99	7	55.54	54.40	6	48,323	0.01%
2020/07/09	8	56.61	10	56.88	56.50	-2	48,738	0.00%
2020/07/08	13	56.76	40	56.34	56.30	-27	49,117	-0.05%
2020/07/07	30	56.19	23	55.49	55.90	7	48,970	0.01%
2020/07/06	27.1	56.61	25	56.74	57.30	2.1	48,832	0.00%
2020/07/03	28	51.41	43	52.10	53.50	-15	48,232	-0.03%
2020/07/02	8	50.21	7	49.99	50.80	1	47,947	0.00%
2020/07/01	34	50.55	22	50.21	49.45	12	47,983	0.03%
2020/06/30	19	49.57	51	49.76	50.10	-32	47,110	-0.07%
2020/06/29	14	46.49	6	46.91	46.30	8	46,253	0.02%
2020/06/24	87	47.44	73	47.30	47.00	14	46,104	0.03%
2020/06/23	35	46.37	29	46.27	46.10	6	45,327	0.01%
2020/06/22	2	45.85	4	46.01	45.85	-2	45,315	0.00%
2020/06/19	8	45.79	11	45.73	45.95	-3	45,664	-0.01%
2020/06/18	9	45.57	30	45.85	45.75	-21	45,725	-0.05%
2020/06/17	12	45.20	13	44.98	45.00	-1	45,501	0.00%
2020/06/16	9	45.28	14	44.95	45.00	-5	45,354	-0.01%
2020/06/15	6	44.63	9	44.81	44.00	-3	45,893	-0.01%
2020/06/12	33	44.62	53	44.52	44.80	-20	45,967	-0.04%
2020/06/11	49	45.58	51	45.93	44.65	-2	45,829	0.00%
2020/06/10	28	44.77	102	45.08	45.20	-74	44,609	-0.17%	大賣/
2020/06/09	6	43.66	3	43.70	43.30	3	43,921	0.01%
2020/06/08	14	44.23	29	44.06	43.85	-15	44,642	-0.03%
2020/06/05	47	44.97	5	45.04	44.80	42	44,671	0.09%
2020/06/04	39	44.47	36	44.49	44.80	3	44,895	0.01%
2020/06/03	42	43.65	20	43.21	43.80	22	44,819	0.05%
2020/06/02	60	45.13	41	44.60	43.40	19	44,441	0.04%
2020/06/01	5	42.87	51	42.93	44.10	-46	43,713	-0.11%
2020/05/29	6	40.50	0	0.00	40.10	6	42,868	0.01%
2020/05/28	9	40.75	24	41.24	40.40	-15	43,321	-0.03%
2020/05/27	9	40.33	14	40.49	39.90	-5	43,190	-0.01%
2020/05/26	27	40.06	22	40.27	40.00	5	43,422	0.01%
2020/05/25	1	39.55	0	0.00	39.40	1	43,314	0.00%
2020/05/22	15	39.67	10	39.83	39.15	5	43,210	0.01%
2020/05/21	59	40.72	66	40.30	40.75	-7	42,963	-0.02%
2020/05/20	65	39.59	66	39.42	39.60	-1	42,730	0.00%
2020/05/19	109	38.46	100	38.80	39.10	9	42,249	0.02%	大買/
2020/05/18	61	40.11	1	39.60	39.55	60	40,794	0.15%
2020/05/15	12	42.91	12	43.35	43.90	0	39,772	0.00%
2020/05/14	27	43.69	8	43.69	42.80	19	39,458	0.05%
2020/05/13	32	44.83	32	45.05	44.70	0	39,414	0.00%
2020/05/12	29	44.91	6	45.00	45.00	23	39,518	0.06%
2020/05/11	10	45.32	12	45.46	44.95	-2	40,066	0.00%
2020/05/08	23	44.83	21	45.00	44.70	2	39,944	0.01%
2020/05/07	13	44.22	30	44.30	44.30	-17	39,895	-0.04%
2020/05/06	9	43.12	11	42.98	43.05	-2	39,295	-0.01%
2020/05/05	19	43.01	10	43.37	42.50	9	39,282	0.02%
2020/05/04	22	41.94	41	42.57	43.00	-19	39,354	-0.05%
2020/04/30	20	42.92	20	42.89	42.85	0	39,758	0.00%
2020/04/29	72	41.47	69	41.58	42.00	3	39,510	0.01%
2020/04/28	19	39.26	36	39.22	39.45	-17	38,831	-0.04%
2020/04/27	13	38.18	33	38.34	38.30	-20	38,629	-0.05%
2020/04/24	9	37.55	15	37.63	37.45	-6	38,706	-0.02%
2020/04/23	26	37.77	23	37.80	37.60	3	38,911	0.01%
2020/04/22	34	36.66	12	36.90	37.45	22	39,313	0.06%
2020/04/21	20	37.18	8	37.84	36.65	12	39,455	0.03%
2020/04/20	11	38.13	13	38.12	38.10	-2	40,149	0.00%
2020/04/17	5	38.12	15	38.27	38.10	-10	40,384	-0.02%
2020/04/16	18	38.00	31	37.91	38.10	-13	40,082	-0.03%
2020/04/15	107	39.12	88	37.72	37.40	19	39,668	0.05%	大買/
2020/04/14	20	37.88	49	37.71	38.15	-29	38,970	-0.07%
2020/04/13	88	35.76	87	36.18	35.55	1	38,277	0.00%
2020/04/10	39	34.36	42	34.70	35.00	-3	37,686	-0.01%
2020/04/09	59	34.76	61	34.77	34.70	-2	37,724	-0.01%
2020/04/08	95	33.35	92	33.63	34.00	3	37,357	0.01%
2020/04/07	96	32.64	109	33.13	33.15	-13	36,620	-0.04%	大賣/
2020/04/06	56	31.29	35	31.66	31.35	21	35,705	0.06%
2020/04/01	45	31.93	41	31.77	31.70	4	35,234	0.01%
2020/03/31	95	32.64	104	32.52	32.00	-9	35,038	-0.03%	大賣/
2020/03/30	13	29.97	12	30.48	30.90	1	34,207	0.00%
2020/03/27	93	31.76	86	30.80	30.25	7	34,448	0.02%
2020/03/26	58	30.76	52	31.00	31.00	6	34,488	0.02%
2020/03/25	36	30.85	49	31.01	31.10	-13	34,099	-0.04%
2020/03/24	79	28.65	66	28.62	28.60	13	33,725	0.04%
2020/03/23	103	27.20	99	26.90	27.05	4	33,364	0.01%	大買/
2020/03/20	2	26.65	5	26.89	27.05	-3	33,143	-0.01%
2020/03/19	33	25.26	28	25.51	24.60	5	33,038	0.02%
2020/03/18	10	27.06	12	27.52	26.20	-2	32,226	-0.01%
2020/03/17	27	27.33	26	27.71	26.50	1	31,953	0.00%
2020/03/16	23	29.92	18	30.83	28.40	5	31,401	0.02%
2020/03/13	26	30.70	8	30.81	31.45	18	31,149	0.06%
2020/03/12	34	34.74	12	35.19	33.70	22	30,591	0.07%
2020/03/11	11	38.47	16	39.06	37.40	-5	29,728	-0.02%
2020/03/10	39	38.60	13	38.80	38.95	26	29,350	0.09%
2020/03/09	17	40.27	6	40.02	39.50	11	28,782	0.04%
2020/03/06	5	41.70	6	41.73	41.60	-1	28,629	0.00%
2020/03/05	20	42.42	23	42.62	41.90	-3	29,206	-0.01%
2020/03/04	3	41.80	5	41.63	41.40	-2	28,573	-0.01%
2020/03/03	12	42.13	28	41.66	41.45	-16	28,765	-0.06%
2020/03/02	11	39.17	5	39.35	39.25	6	28,375	0.02%
2020/02/27	14	39.91	8	40.63	40.00	6	28,339	0.02%
2020/02/26	4	41.86	4	41.78	41.25	0	28,229	0.00%
2020/02/25	11	42.03	3	42.05	41.75	8	28,242	0.03%
2020/02/24	1	41.30	7	41.99	42.45	-6	28,228	-0.02%
2020/02/21	4	42.08	4	41.99	41.70	0	28,350	0.00%
2020/02/20	8	42.40	19	42.27	42.00	-11	28,511	-0.04%
2020/02/19	5	41.55	11	41.85	41.75	-6	28,704	-0.02%
2020/02/18	11	41.15	5	41.26	41.10	6	29,215	0.02%
2020/02/17	7	40.97	5	41.69	41.35	2	29,396	0.01%
2020/02/14	15	42.02	7	41.86	41.50	8	29,899	0.03%
2020/02/13	9	42.24	14	42.43	42.05	-5	30,681	-0.02%
2020/02/12	25	42.17	40	42.01	42.85	-15	31,059	-0.05%
2020/02/11	15	40.33	16	40.29	40.30	-1	30,346	0.00%
2020/02/10	9	37.03	9	38.49	39.85	0	30,380	0.00%
2020/02/07	15	39.34	2	38.98	38.90	13	30,561	0.04%
2020/02/06	4	39.93	10	40.14	40.20	-6	30,529	-0.02%
2020/02/05	10	39.70	9	39.98	39.15	1	30,330	0.00%
2020/02/04	4	39.29	12	39.70	40.25	-8	29,924	-0.03%
2020/02/03	12	36.60	16	36.67	36.75	-4	29,326	-0.01%
2020/01/31	27	38.74	5	38.74	38.65	22	29,221	0.08%
2020/01/30	15	40.38	1	40.75	40.35	14	28,739	0.05%
2020/01/20	5	44.08	16	44.55	44.80	-11	28,516	-0.04%
2020/01/17	5	43.67	0	0.00	43.25	5	28,408	0.02%
2020/01/16	15	44.30	1	44.15	43.60	14	28,750	0.05%
2020/01/15	4	45.09	11	45.10	44.75	-7	28,458	-0.02%
2020/01/14	17	45.04	34	45.39	45.40	-17	29,106	-0.06%
2020/01/13	8	43.21	41	43.44	43.90	-33	28,019	-0.12%
2020/01/10	8	41.92	32	41.90	42.40	-24	27,883	-0.09%
2020/01/09	18	41.06	14	41.13	41.05	4	28,095	0.01%
2020/01/08	4	40.44	6	40.83	40.45	-2	28,732	-0.01%
2020/01/07	14	41.58	3	41.58	41.30	11	29,020	0.04%
2020/01/06	17	41.25	2	41.10	41.35	15	29,488	0.05%
2020/01/03	12	42.87	13	42.96	42.50	-1	29,657	0.00%
2020/01/02	27	43.17	45	43.21	43.60	-18	29,556	-0.06%
2019/12/31	18	41.97	9	41.94	42.00	9	29,407	0.03%
2019/12/30	0	0.00	1	41.60	41.80	-1	29,720	0.00%
2019/12/27	4	41.54	11	41.61	41.65	-7	29,875	-0.02%
2019/12/26	5	41.17	6	41.21	41.10	-1	30,009	0.00%
2019/12/25	26	41.72	5	41.44	41.50	21	30,110	0.07%
2019/12/24	6	41.37	5	42.05	42.25	1	30,221	0.00%
2019/12/23	36	42.43	6	41.89	41.50	30	29,838	0.10%
2019/12/20	12	43.74	4	43.89	44.10	8	29,535	0.03%
2019/12/19	22	44.05	0	0.00	43.90	22	29,698	0.07%
2019/12/18	11	45.09	7	45.07	44.80	4	29,918	0.01%
2019/12/17	24	46.01	13	46.00	45.75	11	30,235	0.04%
2019/12/16	1	44.65	12	45.09	45.40	-11	30,282	-0.04%
2019/12/13	5	43.98	14	44.39	44.30	-9	30,577	-0.03%
2019/12/12	14	44.82	31	44.77	44.75	-17	30,970	-0.05%
2019/12/11	5	43.98	2	43.88	43.90	3	31,881	0.01%
2019/12/10	11	43.86	1	43.60	44.00	10	32,413	0.03%
2019/12/09	4	44.63	1	44.45	44.35	3	32,396	0.01%
2019/12/06	3	44.97	19	44.93	44.75	-16	33,039	-0.05%
2019/12/05	6	44.65	3	44.92	44.60	3	33,533	0.01%
2019/12/04	3	44.40	4	44.33	44.20	-1	34,215	0.00%
2019/12/03	11	44.32	9	44.59	44.80	2	36,255	0.01%
2019/12/02	34	44.24	102	45.02	44.15	-68	36,548	-0.19%	大賣/
2019/11/29	22	46.45	9	46.08	46.15	13	37,032	0.04%
2019/11/28	43	47.76	3	47.98	47.00	40	36,977	0.11%
2019/11/27	45	47.18	9	47.13	47.00	36	36,689	0.10%
2019/11/26	16	46.97	8	46.99	46.35	8	36,692	0.02%
2019/11/25	23	46.51	4	46.55	46.35	19	36,504	0.05%
2019/11/22	18	47.66	1	47.50	47.00	17	36,500	0.05%
2019/11/21	3	47.93	1	48.15	48.00	2	36,640	0.01%
2019/11/20	7	48.14	6	48.10	48.80	1	37,003	0.00%
2019/11/19	17	48.75	13	49.01	48.55	4	37,762	0.01%
2019/11/18	4	49.55	4	49.70	49.65	0	37,745	0.00%
2019/11/15	9	49.60	15	49.73	48.50	-6	37,910	-0.02%
2019/11/14	14	48.48	11	48.39	48.10	3	37,402	0.01%
2019/11/13	22	48.40	6	48.38	48.30	16	37,744	0.04%
2019/11/12	8	48.59	30	48.91	50.00	-22	38,117	-0.06%
2019/11/11	5	47.16	14	47.78	47.10	-9	38,339	-0.02%
2019/11/08	0	0.00	3	45.80	46.00	-3	37,832	-0.01%
2019/11/07	8	45.16	8	45.19	45.90	0	38,154	0.00%
2019/11/06	36	45.90	7	45.40	45.20	29	38,583	0.08%
2019/11/05	5	47.74	0	0.00	47.50	5	38,615	0.01%
2019/11/04	4	47.58	4	47.91	47.40	0	39,116	0.00%
2019/11/01	5	46.87	8	46.79	47.20	-3	39,316	-0.01%
2019/10/31	4	47.74	1	47.90	47.15	3	40,213	0.01%
2019/10/30	2	47.98	6	48.21	48.25	-4	40,268	-0.01%
2019/10/29	8	47.26	0	0.00	46.90	8	40,202	0.02%
2019/10/28	1	47.70	0	0.00	47.50	1	40,359	0.00%
2019/10/25	31	48.20	35	47.86	48.20	-4	40,460	-0.01%
2019/10/24	45	48.24	33	48.26	48.15	12	40,493	0.03%
2019/10/23	8	48.06	2	48.00	48.25	6	40,302	0.01%
2019/10/22	4	47.63	18	48.01	48.25	-14	40,503	-0.03%
2019/10/21	6	45.99	1	45.85	45.85	5	40,114	0.01%
2019/10/18	3	46.30	5	47.10	46.20	-2	40,718	0.00%
2019/10/17	8	47.30	0	0.00	47.00	8	42,029	0.02%
2019/10/16	2	47.68	14	47.60	47.80	-12	43,605	-0.03%
2019/10/15	5	46.15	11	46.50	46.55	-6	43,671	-0.01%
2019/10/14	2	45.00	16	46.26	46.35	-14	43,508	-0.03%
2019/10/09	23	43.85	8	43.41	43.10	15	43,186	0.03%
2019/10/08	8	45.98	5	45.97	45.60	3	43,288	0.01%
2019/10/07	8	46.16	8	46.58	46.40	0	43,819	0.00%
2019/10/04	8	45.76	6	45.73	45.30	2	44,048	0.00%
2019/10/03	6	44.60	4	44.61	45.15	2	44,257	0.00%
2019/10/02	6	44.19	1	44.20	44.80	5	44,342	0.01%
2019/10/01	0	0.00	1	44.20	44.20	-1	44,433	0.00%
2019/09/27	15	43.85	10	43.75	43.65	5	44,569	0.01%
2019/09/25	6	45.58	10	45.50	45.50	-4	45,212	-0.01%
2019/09/24	2	46.83	5	47.04	46.65	-3	45,998	-0.01%
2019/09/23	7	47.48	20	47.74	47.65	-13	46,264	-0.03%
2019/09/20	1	45.40	1	45.60	46.50	0	46,602	0.00%
2019/09/18	4	46.30	5	46.54	46.30	-1	46,481	0.00%
2019/09/17	10	46.64	4	46.19	46.10	6	46,224	0.01%
2019/09/16	10	45.90	9	46.44	46.80	1	46,336	0.00%
2019/09/12	3	44.23	3	44.63	44.95	0	46,632	0.00%
2019/09/11	3	43.35	13	43.20	43.25	-10	47,238	-0.02%
2019/09/10	2	43.05	2	43.65	43.05	0	47,453	0.00%
2019/09/09	5	44.37	6	44.20	44.80	-1	47,335	0.00%
2019/09/06	101	44.80	112	43.98	43.85	-11	47,198	-0.02%	大買/大賣/
2019/09/05	40	44.02	25	44.00	44.65	15	46,991	0.03%
2019/09/04	6	40.68	14	41.20	41.25	-8	45,506	-0.02%
2019/09/03	9	41.12	8	41.36	39.80	1	46,523	0.00%
2019/09/02	3	39.83	5	40.11	40.00	-2	46,195	0.00%
2019/08/30	1	39.65	14	39.49	39.05	-13	46,240	-0.03%
2019/08/29	5	39.29	1	39.40	39.05	4	46,775	0.01%
2019/08/28	1	38.85	0	0.00	38.85	1	46,957	0.00%
2019/08/27	2	38.68	3	38.98	38.55	-1	47,307	0.00%
2019/08/26	9	38.94	0	0.00	38.80	9	47,564	0.02%
2019/08/23	0	0.00	4	41.26	40.65	-4	47,781	-0.01%
2019/08/22	8	40.91	37	40.99	41.10	-29	47,682	-0.06%
2019/08/21	9	39.71	5	39.87	39.55	4	46,899	0.01%
2019/08/20	20	40.21	47	40.14	39.90	-27	47,010	-0.06%
2019/08/19	5	39.63	5	39.60	39.70	0	47,277	0.00%
2019/08/16	17	40.15	26	40.26	39.25	-9	48,111	-0.02%
2019/08/15	5	38.95	7	39.91	39.85	-2	48,224	0.00%
2019/08/14	35	39.46	30	39.23	39.00	5	47,799	0.01%
2019/08/13	4	37.54	10	37.39	37.10	-6	47,419	-0.01%
2019/08/12	22	38.01	5	37.95	38.05	17	48,458	0.04%
2019/08/08	10	37.59	20	37.80	38.15	-10	49,224	-0.02%
2019/08/07	13	36.74	8	36.69	36.35	5	49,545	0.01%
2019/08/06	18	34.38	14	34.80	35.75	4	49,334	0.01%
2019/08/05	8	36.59	28	36.81	35.90	-20	49,294	-0.04%
2019/08/02	65	35.54	59	36.26	36.65	6	49,868	0.01%
2019/08/01	25	37.31	19	37.22	37.25	6	49,421	0.01%
2019/07/31	20	38.07	11	38.19	38.00	9	49,781	0.02%
2019/07/30	50	39.93	43	39.01	38.70	7	49,785	0.01%
2019/07/29	25	40.71	1	40.70	40.20	24	50,021	0.05%
2019/07/26	6	41.03	21	41.05	41.15	-15	50,057	-0.03%
2019/07/25	16	40.81	36	40.69	40.60	-20	50,000	-0.04%
2019/07/24	41	40.18	31	40.48	39.50	10	50,101	0.02%
2019/07/23	206	41.02	235	40.27	40.20	-29	50,660	-0.06%	大買/大賣/
2019/07/22	86	40.98	163	41.45	41.75	-77	50,543	-0.15%	大賣/
2019/07/19	131	41.09	138	41.15	40.60	-7	50,467	-0.01%	大買/大賣/
2019/07/18	93	39.10	36	39.46	39.50	57	49,616	0.11%
2019/07/17	24	37.66	21	37.19	37.15	3	48,002	0.01%
2019/07/16	1	37.40	2	37.18	36.85	-1	47,536	0.00%
2019/07/15	91	37.06	90	37.14	37.20	1	48,060	0.00%
2019/07/12	27	37.49	13	37.51	36.70	14	48,068	0.03%
2019/07/11	85	37.46	112.1	36.76	37.50	-27.1	47,836	-0.06%	大賣/
2019/07/10	102	35.97	98	35.84	35.80	4	47,672	0.01%	大買/
2019/07/09	28	35.68	9	35.48	35.30	19	47,496	0.04%
2019/07/08	92	37.08	75	37.01	37.15	17	47,678	0.04%
2019/07/05	68	37.31	62	37.48	37.45	6	48,388	0.01%
2019/07/04	73	37.64	81	36.96	37.30	-8	49,413	-0.02%
2019/07/03	53	37.32	27	37.37	37.20	26	50,337	0.05%
2019/07/02	69	38.50	68	38.91	38.50	1	51,725	0.00%
2019/07/01	96	38.03	130	38.59	38.75	-34	52,740	-0.06%	大賣/
2019/06/28	126	36.03	106	35.29	35.25	20	52,305	0.04%	大買/大賣/
2019/06/27	149	35.46	170	35.50	35.50	-21	53,133	-0.04%	大買/大賣/
2019/06/26	24	34.56	24	34.52	34.50	0	53,161	0.00%
2019/06/25	42	34.24	44	34.02	34.00	-2	53,193	0.00%
2019/06/24	159	34.27	147	34.54	34.60	12	53,604	0.02%	大買/大賣/
2019/06/21	129	35.19	104	35.28	34.55	25	54,627	0.05%	大買/大賣/
2019/06/20	152	35.21	162	35.40	35.40	-10	54,301	-0.02%	大買/大賣/
2019/06/19	51	34.47	96	34.03	34.75	-45	53,334	-0.08%
2019/06/18	13	31.48	3	31.43	31.60	10	52,857	0.02%
2019/06/17	50	32.18	28	32.05	32.00	22	53,956	0.04%
2019/06/14	24	32.41	11	31.88	31.80	13	54,160	0.02%
2019/06/13	4	32.88	6	33.03	32.60	-2	54,797	0.00%
2019/06/12	122	33.46	109	32.96	32.95	13	54,846	0.02%	大買/大賣/
2019/06/11	104	31.60	149	33.28	33.50	-45	54,597	-0.08%	大買/大賣/
2019/06/10	26	29.56	48	30.60	31.00	-22	53,189	-0.04%
2019/06/06	116	28.59	115	28.55	28.65	1	52,550	0.00%	大買/大賣/
2019/06/05	231	30.09	224	29.14	28.70	7	52,461	0.01%	大買/大賣/
2019/06/04	12	29.13	25	29.47	29.45	-13	52,060	-0.02%
2019/06/03	37	29.02	25	28.78	28.70	12	52,433	0.02%
2019/05/31	32	28.93	53	29.38	29.95	-21	52,430	-0.04%
2019/05/30	30	28.95	32	28.67	28.60	-2	52,743	0.00%
2019/05/29	11	27.43	22	28.03	28.65	-11	52,975	-0.02%
2019/05/28	25	28.17	20	28.45	28.00	5	52,718	0.01%
2019/05/27	163	28.28	150	28.22	28.15	13	52,957	0.02%	大買/大賣/
2019/05/24	25	28.39	20	28.32	28.00	5	52,971	0.01%
2019/05/23	35	28.91	31	28.36	28.30	4	52,209	0.01%
2019/05/22	41	31.07	25	31.05	30.45	16	51,339	0.03%
2019/05/21	97	31.04	93	31.02	31.15	4	50,851	0.01%
2019/05/20	104	30.48	94	31.31	30.45	10	50,485	0.02%	大買/
2019/05/17	200	33.05	165	33.83	31.60	35	49,911	0.07%	大買/大賣/
2019/05/16	283	36.48	315	35.42	34.70	-32	48,884	-0.07%	大買/大賣/
2019/05/15	92	37.32	97	36.19	37.50	-5	48,004	-0.01%
2019/05/14	130	35.06	90	35.61	35.00	40	47,407	0.08%	大買/
2019/05/13	71	35.80	161	35.32	35.80	-90	47,291	-0.19%	大賣/
2019/05/10	195	34.67	124	35.06	34.40	71	47,036	0.15%	大買/大賣/
2019/05/09	120	34.13	105	35.25	33.80	15	46,479	0.03%	大買/大賣/
2019/05/08	83	35.56	86	34.96	35.60	-3	46,563	-0.01%
2019/05/07	96	34.47	112	34.06	34.55	-16	46,466	-0.03%	大賣/
2019/05/06	38	32.73	26	33.02	33.05	12	46,278	0.03%
2019/05/03	106	34.75	97	34.90	34.80	9	46,117	0.02%	大買/
2019/05/02	5	34.25	8	34.14	34.40	-3	46,079	-0.01%
2019/04/30	26	34.40	26	34.12	34.45	0	46,322	0.00%
2019/04/29	80	34.03	74	32.46	32.50	6	45,976	0.01%
2019/04/26	101	36.15	75	36.91	36.05	26	45,347	0.06%	大買/
2019/04/25	5	37.30	5	38.00	37.95	0	44,961	0.00%
2019/04/24	67	37.95	70	36.93	37.95	-3	44,559	-0.01%
2019/04/23	13	36.83	12	36.24	36.25	1	44,060	0.00%
2019/04/22	13	37.57	18	37.60	37.60	-5	44,178	-0.01%
2019/04/19	30	37.85	4	37.69	37.60	26	44,972	0.06%
2019/04/18	9	38.34	22	37.75	37.00	-13	44,786	-0.03%
2019/04/17	11	38.20	23	37.76	37.55	-12	46,337	-0.03%
2019/04/16	10	37.53	15	37.80	37.25	-5	46,299	-0.01%
2019/04/15	5	36.78	3	37.20	37.10	2	46,543	0.00%
2019/04/12	19	36.55	18	37.06	36.70	1	47,031	0.00%
2019/04/11	8	36.36	5	36.43	36.25	3	47,585	0.01%
2019/04/10	18	36.36	12	36.23	36.00	6	47,233	0.01%
2019/04/09	19	37.14	19	36.82	36.35	0	46,493	0.00%
2019/04/08	63	37.91	54	37.53	39.25	9	46,201	0.02%
2019/04/03	8	34.00	11	34.76	36.05	-3	44,730	-0.01%
2019/04/02	13	32.68	43	32.63	32.95	-30	43,720	-0.07%
2019/04/01	29	31.36	19	31.61	32.30	10	43,301	0.02%
2019/03/29	5	29.69	7	29.78	29.60	-2	41,989	0.00%
2019/03/28	0	0.00	8	29.79	29.90	-8	41,685	-0.02%
2019/03/27	8	29.38	7	29.06	29.65	1	42,032	0.00%
2019/03/26	100	29.45	84	28.80	28.80	16	42,145	0.04%
2019/03/25	0	0.00	25	30.00	30.30	-25	41,759	-0.06%
2019/03/22	7	29.94	0	0.00	29.85	7	42,580	0.02%
2019/03/21	2	29.83	16	30.09	30.15	-14	43,142	-0.03%
2019/03/20	33	29.23	6	28.88	29.20	27	43,479	0.06%
2019/03/19	5	28.23	7	28.00	27.80	-2	43,091	0.00%
2019/03/18	0	0.00	18	27.71	28.45	-18	43,621	-0.04%
2019/03/15	3	25.98	14	26.22	25.90	-11	44,889	-0.02%
2019/03/14	1	25.10	4	25.41	25.45	-3	45,411	-0.01%
2019/03/13	1	24.80	0	0.00	24.90	1	45,916	0.00%
2019/03/12	0	0.00	14	24.79	24.80	-14	46,127	-0.03%
2019/03/11	9	24.56	5	24.60	24.40	4	46,637	0.01%
2019/03/08	7	24.81	1	24.90	24.90	6	47,477	0.01%
2019/03/07	2	25.43	18	25.38	25.25	-16	48,383	-0.03%
2019/03/06	17	24.47	5	24.76	24.65	12	48,546	0.02%
2019/03/05	17	24.92	5	25.39	24.60	12	48,447	0.02%
2019/03/04	6	25.18	26	24.94	26.25	-20	48,144	-0.04%
2019/02/27	3	24.30	2	24.15	24.10	1	47,438	0.00%
2019/02/26	3	24.57	3	24.87	24.25	0	47,534	0.00%
2019/02/25	3	24.15	7	24.09	24.55	-4	47,565	-0.01%
2019/02/22	7	23.34	6	23.34	23.15	1	47,565	0.00%
2019/02/21	4	23.48	2	23.50	23.45	2	47,940	0.00%
2019/02/20	6	23.84	11	23.93	23.45	-5	48,306	-0.01%
2019/02/19	2	23.75	8	23.74	23.90	-6	49,978	-0.01%
2019/02/18	2	24.55	5	24.74	23.70	-3	51,142	-0.01%
2019/02/15	1	23.70	6	23.99	24.20	-5	51,091	-0.01%
2019/02/14	22	24.26	20	24.28	24.20	2	51,262	0.00%
2019/02/13	11	24.14	43	24.12	24.10	-32	51,254	-0.06%
2019/02/12	16	23.63	16	23.79	23.50	0	50,880	0.00%
2019/02/11	18	22.97	31	23.10	23.25	-13	50,453	-0.03%
2019/01/30	30	22.90	16	22.98	22.50	14	50,157	0.03%
2019/01/29	8	22.61	29	22.75	22.85	-21	49,844	-0.04%
2019/01/28	34	22.18	12	22.39	22.35	22	49,256	0.04%
2019/01/25	4	21.70	14	21.80	21.70	-10	48,865	-0.02%
2019/01/24	7	21.64	12	21.65	21.60	-5	48,687	-0.01%
2019/01/23	8	21.14	4	21.28	21.15	4	48,309	0.01%
2019/01/22	18	21.13	18	21.30	21.35	0	48,270	0.00%
2019/01/21	5	22.25	2	22.53	22.10	3	48,107	0.01%
2019/01/18	14	21.94	40	21.90	22.15	-26	47,932	-0.05%
2019/01/17	6	21.57	4	21.65	21.45	2	47,527	0.00%
2019/01/16	0	0.00	2	21.35	21.55	-2	47,486	0.00%
2019/01/15	5	21.16	15	21.24	21.10	-10	47,224	-0.02%
2019/01/14	21	20.72	11	20.85	21.05	10	47,003	0.02%
2019/01/11	58	21.19	41	21.25	21.20	17	46,587	0.04%
2019/01/10	13	21.95	3	21.75	22.10	10	45,563	0.02%
2019/01/09	160	22.92	137	22.22	22.05	23	45,111	0.05%	大買/大賣/
2019/01/08	3	24.47	8	24.38	24.45	-5	43,553	-0.01%
2019/01/07	130	24.77	108	24.15	24.10	22	43,384	0.05%	大買/大賣/
2019/01/04	108	24.12	109	23.92	23.90	-1	42,886	0.00%	大買/大賣/
2019/01/03	17	23.79	89	23.61	24.20	-72	42,612	-0.17%
2019/01/02	5	22.85	9	22.97	23.10	-4	42,096	-0.01%
2018/12/28	155	22.70	129	22.34	22.30	26	41,712	0.06%	大買/大賣/
2018/12/27	27	22.61	26	22.67	23.20	1	41,775	0.00%
2018/12/26	18	21.36	6	21.92	21.20	12	40,818	0.03%
2018/12/25	8	22.44	40	22.88	22.05	-32	40,503	-0.08%
2018/12/24	0	0.00	4	23.26	23.45	-4	40,305	-0.01%
2018/12/22	4	22.63	0	0.00	22.60	4	40,166	0.01%
2018/12/21	22	22.93	3	22.93	22.90	19	40,995	0.05%
2018/12/20	1	22.05	20	22.48	22.95	-19	40,686	-0.05%
2018/12/19	18	23.25	37	23.19	22.25	-19	40,167	-0.05%
2018/12/18	37	22.81	43	22.55	23.10	-6	40,020	-0.01%
2018/12/17	71	23.16	36	22.49	22.45	35	39,933	0.09%
2018/12/14	25	22.86	19	22.86	22.60	6	39,015	0.02%
2018/12/13	6	23.13	9	22.95	22.95	-3	38,567	-0.01%
2018/12/12	140	24.30	136	24.17	24.20	4	38,480	0.01%	大買/大賣/
2018/12/11	57	24.82	30	24.60	24.65	27	39,611	0.07%
2018/12/10	135	24.38	134	23.70	24.45	1	39,067	0.00%	大買/大賣/
2018/12/07	41	23.19	116	23.06	23.35	-75	37,090	-0.20%	大賣/
2018/12/06	59	22.07	34	23.11	21.25	25	36,201	0.07%
2018/12/05	28	22.41	26	22.62	22.90	2	35,368	0.01%
2018/12/04	37	22.88	69	22.72	22.55	-32	35,143	-0.09%
2018/12/03	52	22.65	38	22.65	22.75	14	34,558	0.04%
2018/11/30	17	20.97	43	21.57	21.15	-26	33,688	-0.08%
2018/11/29	3	20.30	25	20.39	20.00	-22	32,619	-0.07%
2018/11/28	26	19.75	37	19.96	19.95	-11	32,253	-0.03%
2018/11/27	15	19.18	34	19.30	20.00	-19	32,012	-0.06%
2018/11/26	2	18.63	0	0.00	18.75	2	31,484	0.01%
2018/11/23	13	18.92	0	0.00	18.70	13	31,339	0.04%
2018/11/22	39	19.31	47	18.79	18.65	-8	31,097	-0.03%
2018/11/21	0	0.00	56	19.90	20.05	-56	30,694	-0.18%
2018/11/20	0	0.00	29	19.61	19.95	-29	30,241	-0.10%
2018/11/19	58	20.04	21	19.89	19.80	37	30,093	0.12%
2018/11/16	62	19.29	46	19.72	19.65	16	30,298	0.05%
2018/11/15	16	18.12	27	18.19	18.70	-11	28,350	-0.04%
2018/11/14	10	16.95	10	16.60	17.00	0	26,927	0.00%
2018/11/13	10	15.90	12	16.22	16.85	-2	26,700	-0.01%
2018/11/12	10	16.70	10	16.90	16.70	0	26,521	0.00%
2018/11/09	0	0.00	10	16.00	16.15	-10	26,558	-0.04%
2018/11/08	11	15.89	1	16.20	15.80	10	26,801	0.04%
2018/11/06	17	16.06	15	15.93	15.45	2	27,593	0.01%
2018/11/05	0	0.00	10	15.60	16.00	-10	27,724	-0.04%
2018/11/02	0	0.00	3	15.98	15.60	-3	28,102	-0.01%
2018/11/01	1	15.40	0	0.00	15.60	1	27,894	0.00%
2018/10/31	21	15.07	0	0.00	15.05	21	27,747	0.08%
2018/10/30	19	14.44	11	14.62	14.65	8	27,564	0.03%
2018/10/29	12	15.06	11	15.07	14.60	1	27,263	0.00%
2018/10/26	10	16.30	1	16.00	15.90	9	26,957	0.03%
2018/10/25	11	15.95	10	16.05	16.00	1	26,810	0.00%
2018/10/24	1	16.55	17	16.55	16.45	-16	26,656	-0.06%
2018/10/23	15	16.10	15	16.20	16.00	0	26,467	0.00%
2018/10/19	9	16.00	1	16.00	16.20	8	26,532	0.03%
2018/10/18	0	0.00	2	16.50	16.60	-2	26,337	-0.01%
2018/10/17	3	16.10	1	16.15	16.05	2	26,163	0.01%
2018/10/16	1	16.20	4	16.05	15.85	-3	25,958	-0.01%
2018/10/15	5	16.28	0	0.00	16.30	5	25,623	0.02%
2018/10/12	8	16.23	1	16.40	16.45	7	25,490	0.03%
2018/10/11	34	15.98	28	15.98	15.80	6	25,153	0.02%
2018/10/09	6	18.02	0	0.00	17.55	6	24,461	0.02%
2018/10/08	3	18.80	8	19.10	19.20	-5	23,636	-0.02%
2018/10/05	8	18.89	3	18.65	18.65	5	23,400	0.02%
2018/10/04	0	0.00	6	19.20	19.15	-6	22,736	-0.03%
2018/10/03	4	19.70	8	19.53	19.50	-4	22,549	-0.02%
2018/10/02	130	19.96	134	19.56	19.55	-4	22,337	-0.02%	大買/大賣/
2018/10/01	123	20.00	121	20.10	20.15	2	21,979	0.01%	大買/大賣/
2018/09/28	135	20.22	149	20.07	20.05	-14	21,947	-0.06%	大買/大賣/
2018/09/27	130	19.95	120	19.55	19.55	10	21,033	0.05%	大買/大賣/
2018/09/26	131	20.03	120	20.00	20.00	11	20,762	0.05%	大買/大賣/
2018/09/25	123	19.59	156	20.08	20.30	-33	20,528	-0.16%	大買/大賣/
2018/09/21	145	19.24	121	19.10	19.10	24	19,851	0.12%	大買/大賣/
2018/09/20	4	19.85	13	20.06	19.75	-9	18,981	-0.05%
2018/09/19	6	20.33	7	19.94	19.70	-1	18,655	-0.01%
2018/09/18	17	20.11	53	19.80	19.85	-36	18,040	-0.20%
2018/09/17	10	20.25	105	20.00	20.05	-95	17,160	-0.55%	大賣/
2018/09/14	3	18.83	27	18.82	19.00	-24	14,851	-0.16%
2018/09/13	4	18.30	17	18.44	18.15	-13	14,092	-0.09%
2018/09/12	18	17.95	0	0.00	18.15	18	13,716	0.13%
2018/09/11	0	0.00	51	17.31	17.70	-51	13,564	-0.38%
2018/09/10	1	16.70	3	17.05	16.90	-2	13,926	-0.01%
2018/09/06	2	18.35	5	18.25	18.00	-3	16,187	-0.02%
2018/09/05	7	18.29	12	18.26	18.20	-5	16,433	-0.03%
2018/09/04	16	18.20	11	18.18	18.10	5	16,252	0.03%
2018/09/03	0	0.00	50	18.07	17.75	-50	15,655	-0.32%
2018/08/31	32	17.60	8	17.70	17.60	24	15,537	0.15%
2018/08/30	23	17.71	3	17.80	17.80	20	15,546	0.13%
2018/08/29	0	0.00	3	17.95	17.85	-3	15,551	-0.02%
2018/08/28	6	18.08	3	18.20	18.00	3	15,641	0.02%
2018/08/27	8	18.20	1	17.90	17.95	7	15,741	0.04%
2018/08/24	18	17.85	33	17.98	18.00	-15	15,638	-0.10%
2018/08/23	24	17.93	155	17.85	18.20	-131	15,332	-0.85%	大賣/鉅額交易
2018/08/21	0	0.00	3	17.00	17.15	-3	14,688	-0.02%
2018/08/20	7	17.21	4	17.25	17.00	3	14,688	0.02%
2018/08/17	131	17.92	34	17.77	17.60	97	14,521	0.67%	大買/
2018/08/16	4	17.64	18	17.29	17.85	-14	14,172	-0.10%
2018/08/15	10	17.38	1	17.50	17.25	9	13,676	0.07%
2018/08/14	15	17.40	22	17.38	17.40	-7	13,305	-0.05%
2018/08/13	3	16.90	6	17.16	17.10	-3	13,070	-0.02%
2018/08/10	58	16.72	1	16.70	16.65	57	12,408	0.46%
2018/08/09	12	16.53	3	16.87	17.00	9	12,170	0.07%
2018/08/08	0	0.00	15	16.13	16.10	-15	11,779	-0.13%
2018/08/07	8	16.09	0	0.00	16.20	8	12,010	0.07%
2018/08/06	0	0.00	10	16.15	16.15	-10	12,129	-0.08%
2018/08/03	3	15.95	3	16.00	16.10	0	12,175	0.00%
2018/08/02	36	16.06	0	0.00	15.95	36	12,278	0.29%
2018/08/01	0	0.00	1	16.35	16.35	-1	12,262	-0.01%
2018/07/31	1	16.30	0	0.00	16.25	1	12,376	0.01%
2018/07/30	20	16.30	0	0.00	16.40	20	12,401	0.16%
2018/07/27	4	16.70	2	16.55	16.70	2	12,434	0.02%
2018/07/26	8	16.35	10	16.50	16.35	-2	12,468	-0.02%
2018/07/25	0	0.00	10	16.55	16.55	-10	12,586	-0.08%
2018/07/23	25	16.24	1	16.40	16.40	24	12,732	0.19%
2018/07/20	10	16.65	0	0.00	16.40	10	12,842	0.08%
2018/07/19	0	0.00	1	16.50	16.45	-1	13,167	-0.01%
2018/07/18	5	16.25	8	16.37	16.35	-3	13,360	-0.02%
2018/07/17	0	0.00	10	16.10	16.10	-10	13,385	-0.07%
2018/07/16	3	16.20	1	16.20	16.20	2	13,548	0.01%
2018/07/13	2	16.10	1	16.15	16.20	1	13,757	0.01%
2018/07/11	0	0.00	0.2	16.00	15.90	-0.2	13,831	0.00%
2018/07/10	5	15.94	36	16.09	15.95	-31	13,873	-0.22%
2018/07/06	16	15.55	10	15.50	15.40	6	14,054	0.04%
2018/07/05	0	0.00	2	16.05	16.15	-2	13,880	-0.01%
2018/07/04	13	15.82	0	0.00	15.85	13	13,881	0.09%
2018/07/03	15	16.02	1	16.05	15.80	14	13,830	0.10%
2018/07/02	5	16.30	52	16.26	16.20	-47	13,791	-0.34%
2018/06/29	3	16.30	8	16.25	16.30	-5	13,797	-0.04%
2018/06/28	17	16.17	1	16.25	16.10	16	13,784	0.12%
2018/06/27	6	16.31	60	16.41	16.20	-54	13,772	-0.39%
2018/06/26	18	16.43	0	0.00	16.40	18	13,846	0.13%
2018/06/25	3	17.03	1	17.10	16.90	2	13,926	0.01%
2018/06/22	19	17.03	0	0.00	16.90	19	14,169	0.13%
2018/06/21	0	0.00	20	17.20	17.10	-20	14,225	-0.14%
2018/06/20	7	17.22	1	17.40	17.20	6	14,345	0.04%
2018/06/19	12	17.65	150	17.70	17.40	-138	14,405	-0.96%	大賣/鉅額交易
2018/06/15	291	18.59	34	18.86	17.70	257	14,212	1.81%	大買/鉅額交易
2018/06/14	67	17.67	6	17.63	17.70	61	12,301	0.50%
2018/06/13	16	17.37	5	17.20	17.15	11	12,135	0.09%
2018/06/12	1	17.40	2	17.18	17.05	-1	11,916	-0.01%
2018/06/11	12	17.14	0	0.00	17.10	12	12,169	0.10%
2018/06/08	0	0.00	7	17.15	17.15	-7	12,277	-0.06%
2018/06/07	10	17.25	0	0.00	17.10	10	12,593	0.08%
2018/06/06	2	17.25	0	0.00	17.25	2	12,775	0.02%
2018/06/05	24	17.38	2	17.30	17.25	22	12,917	0.17%
2018/06/04	20	17.52	24	17.48	17.60	-4	13,377	-0.03%
2018/06/01	3	16.85	0	0.00	16.80	3	13,253	0.02%
2018/05/31	2	16.90	0	0.00	16.80	2	13,361	0.01%
2018/05/30	13	16.85	3	16.80	16.80	10	13,572	0.07%
2018/05/29	10	17.05	3	17.10	17.05	7	13,743	0.05%
2018/05/28	2	17.45	10	17.35	17.40	-8	14,087	-0.06%
2018/05/24	3	17.60	0	0.00	17.40	3	14,560	0.02%
2018/05/23	0	0.00	3	17.45	17.40	-3	15,030	-0.02%
2018/05/21	0	0.00	3	17.65	17.65	-3	16,406	-0.02%
2018/05/17	1	17.60	10	17.55	17.50	-9	17,382	-0.05%
2018/05/16	0	0.00	3	17.40	17.50	-3	17,687	-0.02%
2018/05/15	7	17.45	13	17.50	17.35	-6	18,190	-0.03%
2018/05/14	1	17.40	3	17.15	17.15	-2	19,184	-0.01%
2018/05/11	10	17.20	3	17.35	17.15	7	19,930	0.04%
2018/05/09	3	17.30	0	0.00	17.15	3	21,965	0.01%
2018/05/08	5	17.10	0	0.00	17.20	5	24,181	0.02%
2018/05/07	2	16.95	0	0.00	16.85	2	25,602	0.01%
2018/05/03	13	17.22	2	17.30	17.25	11	28,152	0.04%
2018/04/27	4	16.50	0	0.00	16.50	4	30,038	0.01%
2018/04/26	8	16.89	0	0.00	16.60	8	30,253	0.03%
2018/04/25	9	16.63	0	0.00	16.80	9	30,650	0.03%
2018/04/24	23	17.33	1	17.00	16.90	22	30,719	0.07%
2018/04/23	2	18.05	0	0.00	17.95	2	31,375	0.01%
2018/04/20	2	18.18	0	0.00	18.25	2	31,439	0.01%
2018/04/19	0	0.00	1	18.35	18.20	-1	31,528	0.00%
2018/04/18	11	18.35	1	18.20	18.05	10	31,638	0.03%
2018/04/17	0	0.00	4	18.35	18.05	-4	31,653	-0.01%
2018/04/13	5	18.92	2	18.85	18.75	3	32,570	0.01%
2018/04/12	2	18.70	10	18.77	18.65	-8	32,799	-0.02%
2018/04/11	1	18.00	0	0.00	18.00	1	32,798	0.00%
2018/04/10	1	18.15	1	18.15	18.10	0	32,831	0.00%
2018/04/09	14	18.24	2	18.20	18.15	12	32,971	0.04%
2018/04/03	0	0.00	2	18.50	18.55	-2	33,070	-0.01%
2018/04/02	0	0.00	11	19.05	18.75	-11	33,166	-0.03%
2018/03/31	0	0.00	3	19.03	18.85	-3	33,427	-0.01%
2018/03/30	1	18.90	2	18.90	18.85	-1	33,583	0.00%
2018/03/29	49	19.07	32	18.87	18.85	17	33,733	0.05%
2018/03/28	5	19.38	3	19.45	19.20	2	33,833	0.01%
2018/03/27	33	19.27	32	19.31	19.65	1	33,767	0.00%
2018/03/26	2	18.85	1	18.85	18.90	1	33,654	0.00%
2018/03/23	7	18.56	1	18.60	18.70	6	33,972	0.02%
2018/03/22	74	19.78	86	19.25	19.20	-12	34,072	-0.04%
2018/03/21	65	20.13	73	19.99	19.95	-8	34,411	-0.02%
2018/03/20	2	19.85	0	0.00	20.05	2	34,540	0.01%
2018/03/19	24	19.73	30	19.93	19.80	-6	34,878	-0.02%
2018/03/16	110	20.19	93	19.76	19.75	17	35,823	0.05%	大買/
2018/03/15	27	20.20	25	20.26	20.05	2	36,500	0.01%
2018/03/14	55	19.89	44	19.92	19.85	11	36,260	0.03%
2018/03/13	48	20.14	47	20.17	20.15	1	36,428	0.00%
2018/03/12	38	19.65	36	19.85	19.85	2	36,767	0.01%
2018/03/09	58	19.74	39	19.59	19.55	19	36,757	0.05%
2018/03/08	85	19.71	77	19.70	19.80	8	36,560	0.02%
2018/03/07	32	19.14	30	18.85	19.10	2	35,992	0.01%
2018/03/06	32	19.20	30	19.25	19.25	2	35,838	0.01%
2018/03/05	76	19.47	78	18.83	18.80	-2	35,853	-0.01%
2018/03/02	44	19.72	31	19.67	19.55	13	35,579	0.04%
2018/03/01	43	20.28	37	20.16	20.15	6	35,353	0.02%
2018/02/27	4	20.00	0	0.00	20.20	4	34,992	0.01%
2018/02/26	50	20.50	51	19.91	19.90	-1	34,738	0.00%
2018/02/23	5	20.29	12	20.63	20.20	-7	34,638	-0.02%
2018/02/22	4	20.26	9	20.56	20.60	-5	34,304	-0.01%
2018/02/21	8	19.41	10	19.77	19.90	-2	33,667	-0.01%
2018/02/12	43	19.42	33	18.92	18.50	10	33,096	0.03%
2018/02/09	14	17.89	86	17.70	19.00	-72	32,711	-0.22%
2018/02/08	0	0.00	9	18.86	18.70	-9	32,221	-0.03%
2018/02/07	16	19.68	16	19.39	19.35	0	31,995	0.00%
2018/02/06	19	19.43	2	19.08	19.05	17	31,452	0.05%
2018/02/05	7	20.48	1	21.00	21.00	6	30,419	0.02%
2018/02/02	6	20.73	8	20.79	20.90	-2	29,702	-0.01%
2018/02/01	152	21.08	200	21.14	21.10	-48	28,889	-0.17%	大買/大賣/
2018/01/31	106	20.99	96	21.19	21.20	10	28,550	0.04%	大買/
2018/01/30	108	20.38	12	19.86	19.60	96	26,485	0.36%	大買/
2018/01/29	23	19.29	27	19.42	19.80	-4	25,279	-0.02%
2018/01/26	167	18.77	159	18.57	18.55	8	24,190	0.03%	大買/大賣/
2018/01/25	7	18.16	25	18.32	18.60	-18	23,074	-0.08%
2018/01/24	2	17.30	9	17.46	17.30	-7	21,455	-0.03%
2018/01/23	2	17.35	12	17.40	17.70	-10	21,151	-0.05%
2018/01/22	171	17.77	173	17.16	17.15	-2	20,782	-0.01%	大買/大賣/
2018/01/19	165	18.00	170	17.86	17.85	-5	20,467	-0.02%	大買/大賣/
2018/01/18	2	17.80	5	18.00	17.85	-3	19,948	-0.02%
2018/01/17	8	17.99	14	18.16	17.90	-6	19,607	-0.03%
2018/01/16	1	17.55	0	0.00	17.55	1	18,760	0.01%
2018/01/15	1	17.20	24	17.24	17.10	-23	18,568	-0.12%
2018/01/12	15	17.58	5	17.60	17.50	10	18,286	0.05%
2018/01/11	5	17.19	4	17.05	17.30	1	17,938	0.01%
2018/01/10	9	17.17	108	17.05	16.85	-99	17,791	-0.56%	大賣/
2018/01/09	17	17.49	12	17.43	17.30	5	17,540	0.03%
2018/01/08	15	17.12	0	0.00	17.15	15	16,729	0.09%
2018/01/03	18	16.75	18	16.60	16.60	0	16,023	0.00%
2018/01/02	51	16.45	2	16.70	16.80	49	15,821	0.31%

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－14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－17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－18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

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析