欣興 (3037)-元大-金門券商分點個股進出

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
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－元大-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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	1.1	185.45	1	183.00	182.00	0.1	17,726	0.00%
2024/04/29	0	0.00	1	182.50	184.00	-1	17,823	-0.01%
2024/04/26	5.1	183.28	5	182.40	182.50	0.1	18,070	0.00%
2024/04/25	7.2	189.82	1	185.00	184.00	6.2	18,192	0.03%
2024/04/24	2	184.75	8.2	184.65	187.00	-6.2	17,703	-0.04%
2024/04/22	1.5	168.83	0.1	168.00	167.50	1.4	17,483	0.01%
2024/04/19	5.2	170.81	2	171.50	170.00	3.2	17,462	0.02%
2024/04/18	1	179.50	0	0.00	178.50	1	17,256	0.01%
2024/04/17	1	177.00	2	178.50	179.00	-1	17,275	-0.01%
2024/04/16	4.1	177.90	1	177.50	177.00	3.1	17,189	0.02%
2024/04/15	6.2	183.18	16	184.41	182.50	-9.8	17,092	-0.06%
2024/04/12	3.1	192.29	2	193.25	194.00	1.1	16,828	0.01%
2024/04/11	0	192.00	0	0.00	192.50	0	16,964	0.00%
2024/04/10	3.3	192.82	3.1	192.82	191.50	0.2	17,078	0.00%
2024/04/09	4.2	196.47	2	196.25	193.50	2.2	17,147	0.01%
2024/04/08	0.4	198.37	7.2	198.04	199.00	-6.8	17,073	-0.04%
2024/04/03	0	191.50	0	192.00	192.00	0	16,814	0.00%
2024/04/02	1	192.50	1	195.50	193.50	0	16,766	0.00%
2024/04/01	1	194.00	0.2	197.50	193.00	0.8	16,727	0.00%
2024/03/29	1	194.00	1.2	193.42	191.00	-0.2	16,622	0.00%
2024/03/28	0	189.50	2	190.00	190.00	-2	16,502	-0.01%
2024/03/27	4.2	191.77	4	191.49	191.50	0.2	16,503	0.00%
2024/03/26	2.2	192.84	3.1	197.57	190.00	-0.9	16,579	-0.01%
2024/03/25	5.1	197.43	3	197.00	198.00	2.1	16,372	0.01%
2024/03/22	16.2	198.95	2	198.75	200.00	14.2	16,352	0.09%
2024/03/21	7.6	200.98	9.8	200.47	200.00	-2.2	16,283	-0.01%
2024/03/20	5.2	196.74	7.3	196.55	196.50	-2.1	16,104	-0.01%
2024/03/19	7.2	192.45	9.8	193.73	192.50	-2.6	15,743	-0.02%
2024/03/18	1	183.57	8.4	181.79	187.00	-7.3	15,167	-0.05%
2024/03/15	2.2	173.44	0	173.50	172.00	2.1	14,782	0.01%
2024/03/14	3	179.50	3	178.17	177.50	0	14,960	0.00%
2024/03/13	6.2	180.29	3	178.67	177.50	3.2	14,974	0.02%
2024/03/12	2.1	178.87	11.2	181.32	182.00	-9.1	14,884	-0.06%
2024/03/11	2	174.00	2	176.75	177.00	0	14,746	0.00%
2024/03/08	7.1	174.14	1	175.50	173.50	6.1	14,819	0.04%
2024/03/07	4.1	173.50	2	174.25	172.50	2.1	14,725	0.01%
2024/03/06	4.3	173.91	1	174.00	174.00	3.3	14,683	0.02%
2024/03/05	2.2	180.51	0	0.00	178.00	2.2	14,731	0.01%
2024/03/04	3.1	180.35	7	181.07	180.50	-3.9	14,948	-0.03%
2024/03/01	2.1	178.78	1	180.00	178.00	1.1	15,050	0.01%
2024/02/29	7.7	175.62	5	176.70	179.50	2.7	14,991	0.02%
2024/02/27	23.8	183.22	17	180.59	179.00	6.8	14,636	0.05%
2024/02/26	2.1	192.67	4	195.00	196.00	-1.9	13,782	-0.01%
2024/02/23	7	190.43	10	189.10	188.00	-3	13,574	-0.02%
2024/02/22	1.4	186.93	1	190.50	189.00	0.4	13,899	0.00%
2024/02/21	2.2	191.55	0	0.00	189.50	2.2	13,926	0.02%
2024/02/20	4	189.75	7	190.71	190.50	-3	13,945	-0.02%
2024/02/19	4.2	190.43	12.2	187.89	192.50	-8	13,727	-0.06%
2024/02/16	1.2	181.38	3.6	181.85	182.00	-2.4	13,206	-0.02%
2024/02/15	1	176.99	5	179.90	180.50	-4	13,208	-0.03%
2024/02/05	1.2	176.98	2	177.50	176.50	-0.9	13,201	-0.01%
2024/02/02	0.1	178.70	2	179.00	180.00	-1.9	13,273	-0.01%
2024/02/01	1	177.00	0	0.00	177.50	1	13,239	0.01%
2024/01/31	0	176.50	2	176.50	176.00	-2	13,263	-0.01%
2024/01/30	0	0.00	3	179.00	178.00	-3	13,303	-0.02%
2024/01/29	5.1	177.40	0.5	177.50	178.00	4.7	13,226	0.04%
2024/01/26	1	174.93	2	172.25	171.50	-1	13,187	-0.01%
2024/01/25	1	175.00	11.4	174.74	175.50	-10.4	13,195	-0.08%
2024/01/24	3.3	170.07	2	171.00	169.50	1.3	12,861	0.01%
2024/01/23	0.1	172.25	2	173.75	174.50	-1.9	12,765	-0.01%
2024/01/22	7.2	173.56	10.5	173.62	175.00	-3.3	12,782	-0.03%
2024/01/19	1	164.57	9.1	164.91	169.50	-8	12,792	-0.06%
2024/01/18	0.1	157.75	0	0.00	157.00	0.1	12,858	0.00%
2024/01/17	1.1	160.44	0	0.00	158.50	1.1	12,936	0.01%
2024/01/16	1	160.50	4	161.00	162.00	-3	13,170	-0.02%
2024/01/15	4	159.50	0	0.00	159.50	4	13,188	0.03%
2024/01/12	10	160.05	3	159.00	159.00	7	13,212	0.05%
2024/01/11	3.1	161.00	0	0.00	160.50	3.1	13,277	0.02%
2024/01/10	1	161.51	0	161.50	162.50	1	13,469	0.01%
2024/01/09	1.1	162.54	2	165.50	162.50	-1	13,506	-0.01%
2024/01/08	5	162.10	0	0.00	161.00	5	13,686	0.04%
2024/01/05	2.1	163.22	0	0.00	160.00	2.1	13,824	0.01%
2024/01/04	2.1	166.20	2	168.50	164.50	0.1	13,724	0.00%
2024/01/03	1.2	168.86	0	0.00	170.00	1.2	13,823	0.01%
2024/01/02	1.1	173.22	0	175.50	173.00	1.1	13,782	0.01%
2023/12/29	1.3	174.65	0	0.00	176.00	1.3	13,827	0.01%
2023/12/28	0.2	176.23	0	0.00	175.50	0.2	13,892	0.00%
2023/12/27	3	178.50	4.1	178.00	178.00	-1.1	13,959	-0.01%
2023/12/26	0	177.50	1	177.50	177.50	-1	14,136	-0.01%
2023/12/25	0.2	176.00	2	177.00	175.00	-1.9	14,217	-0.01%
2023/12/22	0	176.00	1	175.00	175.00	-1	14,389	-0.01%
2023/12/21	0.2	178.06	6	178.25	179.00	-5.8	14,380	-0.04%
2023/12/20	5.2	174.69	1	175.98	173.00	4.2	14,324	0.03%
2023/12/19	3.5	175.46	3	176.83	174.50	0.5	14,450	0.00%
2023/12/18	4.2	178.11	3	178.84	176.00	1.1	14,520	0.01%
2023/12/15	0.1	181.00	13	181.92	182.00	-13	14,636	-0.09%
2023/12/14	0.1	179.50	0	0.00	180.50	0.1	14,685	0.00%
2023/12/13	0.2	176.72	0.2	177.00	177.00	0	14,720	0.00%
2023/12/12	3.1	178.48	1	175.50	176.00	2.1	15,164	0.01%
2023/12/11	2.3	178.60	10	179.16	178.00	-7.7	15,193	-0.05%
2023/12/08	0.1	173.88	4	174.50	174.50	-3.9	14,950	-0.03%
2023/12/07	2.3	169.54	2	169.50	168.50	0.3	15,016	0.00%
2023/12/06	0.1	170.80	0	0.00	170.00	0.1	15,083	0.00%
2023/12/05	4.3	173.72	2	172.00	171.50	2.3	15,110	0.02%
2023/12/04	1.1	176.27	2	175.51	177.00	-0.9	14,993	-0.01%
2023/12/01	1.1	177.41	2.3	176.93	176.00	-1.2	14,991	-0.01%
2023/11/30	7.1	175.35	6	176.08	177.00	1.1	14,954	0.01%
2023/11/29	4.6	173.08	20.7	173.73	175.00	-16.1	14,807	-0.11%
2023/11/28	12.2	170.70	1	169.50	170.00	11.2	14,628	0.08%
2023/11/27	0.1	165.13	0	0.00	164.50	0.1	14,593	0.00%
2023/11/24	0.1	167.00	0.1	167.50	167.00	0	14,773	0.00%
2023/11/23	4.1	169.35	9	168.28	168.00	-5	15,109	-0.03%
2023/11/22	4.4	170.37	10	170.70	171.00	-5.6	15,101	-0.04%
2023/11/21	1	168.98	19.1	167.47	168.50	-18.1	15,184	-0.12%
2023/11/20	5.3	160.43	1.1	162.82	160.00	4.2	15,423	0.03%
2023/11/17	1	158.00	1.1	158.02	159.00	-0.1	15,336	0.00%
2023/11/16	0.1	154.80	0.5	154.50	155.00	-0.4	15,363	0.00%
2023/11/15	0.1	155.25	0	0.00	154.50	0.1	15,352	0.00%
2023/11/14	3.2	153.38	1	152.50	153.00	2.2	15,321	0.01%
2023/11/13	0.6	156.37	0.3	155.67	156.00	0.3	15,446	0.00%
2023/11/10	1.2	150.94	0	0.00	151.00	1.2	15,571	0.01%
2023/11/09	0	153.70	0	0.00	154.50	0	15,603	0.00%
2023/11/08	0	154.00	0	0.00	154.50	0	15,739	0.00%
2023/11/07	5.1	155.47	0	0.00	153.50	5.1	15,824	0.03%
2023/11/06	2.1	157.74	0.1	157.00	158.00	2	16,019	0.01%
2023/11/03	2	155.00	2.2	153.34	155.50	-0.2	16,388	0.00%
2023/11/02	1	149.50	0	0.00	151.00	1	16,370	0.01%
2023/11/01	2.2	144.20	0	0.00	144.50	2.2	16,377	0.01%
2023/10/31	0.1	143.57	0	0.00	143.00	0.1	16,639	0.00%
2023/10/30	1	146.00	1	146.00	145.50	0	17,143	0.00%
2023/10/27	1.3	147.57	0	0.00	147.00	1.3	17,194	0.01%
2023/10/26	6.1	149.92	0	0.00	149.00	6.1	17,353	0.04%
2023/10/25	1	157.64	1	160.00	157.00	0	17,380	0.00%
2023/10/24	3.1	155.26	0	0.00	157.00	3.1	17,972	0.02%
2023/10/23	0.1	160.00	0	0.00	158.50	0.1	18,580	0.00%
2023/10/19	2	160.25	0	0.00	160.00	2	20,246	0.01%
2023/10/18	10	161.40	1	164.00	160.00	9	20,714	0.04%
2023/10/17	2	167.75	0.1	169.50	166.50	1.9	21,177	0.01%
2023/10/16	5.2	163.91	0	0.00	164.50	5.2	22,565	0.02%
2023/10/13	2.3	169.12	0	0.00	169.00	2.3	23,739	0.01%
2023/10/12	3.1	171.66	4	171.50	171.50	-0.9	24,128	0.00%
2023/10/11	2.3	174.52	0	0.00	171.50	2.3	24,906	0.01%
2023/10/06	2.1	171.75	0	0.00	172.50	2.1	25,550	0.01%
2023/10/05	1.1	173.04	1.3	173.00	172.50	-0.3	25,793	0.00%
2023/10/04	0.2	173.93	0	0.00	174.00	0.2	25,809	0.00%
2023/10/03	0.2	177.36	0	0.00	175.50	0.2	25,840	0.00%
2023/10/02	1.1	178.50	1.1	179.83	178.50	-0.1	26,042	0.00%
2023/09/28	0.2	174.00	1	173.50	173.50	-0.9	26,337	0.00%
2023/09/27	1.2	173.99	0	0.00	173.50	1.2	26,484	0.00%
2023/09/26	1.1	176.55	1.2	177.92	176.00	-0.1	26,457	0.00%
2023/09/25	2	178.00	0	0.00	178.50	2	26,596	0.01%
2023/09/22	3.2	177.32	3.1	178.78	181.00	0.1	26,579	0.00%
2023/09/21	2.4	180.66	4	180.75	180.50	-1.6	26,499	-0.01%
2023/09/20	6.4	184.84	1	186.50	183.50	5.4	26,558	0.02%
2023/09/19	4	187.63	11.2	187.66	188.50	-7.2	26,571	-0.03%
2023/09/18	9.2	185.18	3	186.83	184.50	6.2	26,467	0.02%
2023/09/15	3.1	188.69	4.3	189.90	190.50	-1.2	26,386	0.00%
2023/09/14	0	186.00	1.6	185.47	186.00	-1.6	26,171	-0.01%
2023/09/13	3	184.17	1	186.00	181.50	2	26,200	0.01%
2023/09/12	6.1	184.26	3	181.00	185.00	3.1	26,428	0.01%
2023/09/11	2.1	180.99	2	182.50	179.50	0.1	26,684	0.00%
2023/09/08	3.3	181.96	4.2	181.72	181.00	-0.8	26,828	0.00%
2023/09/07	0.4	184.65	2	185.50	184.50	-1.6	27,295	-0.01%
2023/09/06	2	186.25	3	186.83	187.00	-1	27,500	0.00%
2023/09/05	2	184.25	2	185.00	186.50	0	27,786	0.00%
2023/09/04	7	183.79	2	183.75	185.00	5	28,511	0.02%
2023/09/01	1	183.00	1	182.50	182.00	0	28,870	0.00%
2023/08/31	3	185.83	2.4	185.42	185.50	0.6	29,026	0.00%
2023/08/30	4.2	185.46	6	184.42	184.00	-1.9	29,139	-0.01%
2023/08/29	5	183.00	10.2	183.61	184.00	-5.2	29,237	-0.02%
2023/08/28	3.3	177.01	14	178.00	176.00	-10.7	29,112	-0.04%
2023/08/25	17.2	181.73	8.1	180.63	179.50	9.1	29,448	0.03%
2023/08/24	13.1	188.55	11.5	186.49	189.00	1.6	29,388	0.01%
2023/08/23	4	176.13	2	175.50	177.00	2	29,334	0.01%
2023/08/22	2.1	173.70	12	174.29	176.00	-10	30,062	-0.03%
2023/08/21	2.1	174.71	1	173.50	172.50	1.1	31,063	0.00%
2023/08/18	2.1	174.26	0	0.00	174.50	2.1	31,230	0.01%
2023/08/17	5	178.30	4	179.50	180.50	1	31,514	0.00%
2023/08/16	2.6	177.73	3.1	178.54	178.00	-0.5	31,889	0.00%
2023/08/15	1	176.00	9	175.28	175.50	-8	31,957	-0.03%
2023/08/14	1.1	170.12	4	172.50	170.50	-3	32,426	-0.01%
2023/08/11	0	0.00	6	174.50	174.50	-6	32,885	-0.02%
2023/08/10	7.3	178.77	2	178.53	177.00	5.3	33,081	0.02%
2023/08/09	12	185.25	11.1	184.42	184.00	1	33,007	0.00%
2023/08/08	1	179.00	1	179.50	178.50	0	32,919	0.00%
2023/08/07	3.1	179.76	3	181.50	182.00	0.1	33,012	0.00%
2023/08/04	1.2	176.72	7	177.36	177.50	-5.8	33,076	-0.02%
2023/08/02	6.2	182.71	4.1	178.01	180.00	2.2	33,196	0.01%
2023/08/01	4.1	186.74	0.2	187.50	186.00	3.9	33,560	0.01%
2023/07/31	5.5	186.76	2	184.75	184.50	3.5	33,969	0.01%
2023/07/28	5.3	189.22	2	189.00	191.00	3.3	33,919	0.01%
2023/07/27	12.5	192.75	10	190.95	190.50	2.5	33,959	0.01%
2023/07/26	6.1	199.65	10.2	201.32	197.50	-4.1	33,805	-0.01%
2023/07/25	14.2	200.66	20.3	199.36	195.50	-6.1	33,790	-0.02%
2023/07/24	20.3	198.10	11.4	199.71	199.50	8.9	32,927	0.03%
2023/07/21	11.4	190.97	5	191.50	190.50	6.4	32,768	0.02%
2023/07/20	5	200.88	6.2	197.60	196.50	-1.2	32,526	0.00%
2023/07/19	11.2	204.17	75.2	199.51	203.00	-64	32,017	-0.20%
2023/07/18	18	189.31	17.9	190.66	200.00	0.1	30,787	0.00%
2023/07/17	12.1	185.83	5.3	183.51	182.00	6.8	29,625	0.02%
2023/07/14	13.2	185.42	14.1	185.79	187.00	-0.9	29,371	0.00%
2023/07/13	11.3	174.39	9.2	174.48	175.50	2.1	28,676	0.01%
2023/07/12	3.1	170.69	3	170.67	171.00	0.1	27,913	0.00%
2023/07/11	1	169.50	1	169.50	169.00	0	27,712	0.00%
2023/07/10	2.3	167.87	2	167.00	167.00	0.3	27,827	0.00%
2023/07/07	6.7	169.02	0	0.00	170.00	6.7	27,843	0.02%
2023/07/06	6.2	172.00	2	171.75	169.00	4.2	27,676	0.02%
2023/07/05	0.5	180.66	1.9	180.34	178.00	-1.4	27,240	0.00%
2023/07/04	0	0.00	2	179.50	180.00	-2	27,075	-0.01%
2023/07/03	3	179.17	4.4	179.89	179.50	-1.4	27,204	-0.01%
2023/06/29	1.1	174.47	0	0.00	174.00	1.1	28,041	0.00%
2023/06/28	5.1	175.86	5	173.60	173.00	0.1	28,063	0.00%
2023/06/27	5.1	177.79	2	175.75	177.00	3.1	28,482	0.01%
2023/06/26	45.5	182.18	44.2	180.73	180.00	1.4	28,569	0.00%
2023/06/21	3	187.50	3.3	187.38	187.00	-0.3	29,175	0.00%
2023/06/20	5	187.60	2.2	187.90	188.50	2.9	29,637	0.01%
2023/06/19	4.1	186.86	12	186.88	185.50	-8	29,823	-0.03%
2023/06/16	5.3	187.07	2.1	187.72	189.50	3.2	30,056	0.01%
2023/06/15	2.2	183.88	7	184.43	186.50	-4.8	29,855	-0.02%
2023/06/14	4	179.13	6	179.66	180.50	-2	29,629	-0.01%
2023/06/13	5.2	177.83	16.1	178.53	180.00	-10.9	29,512	-0.04%
2023/06/12	4.1	171.02	1	171.00	172.50	3.1	29,054	0.01%
2023/06/09	5	168.50	6.1	169.44	171.50	-1.1	28,957	0.00%
2023/06/08	15.5	168.66	3.1	167.83	167.00	12.4	28,788	0.04%
2023/06/07	4.1	176.14	2	176.50	176.00	2.1	28,229	0.01%
2023/06/06	14.6	178.88	11	177.18	177.00	3.6	28,025	0.01%
2023/06/05	3.1	181.63	3	182.00	181.00	0.1	28,021	0.00%
2023/06/02	9	182.39	44	181.55	182.00	-35	27,967	-0.13%
2023/06/01	2	181.25	0	0.00	181.00	2	27,935	0.01%
2023/05/31	44.2	179.53	64	183.00	180.50	-19.9	28,316	-0.07%
2023/05/30	30.1	179.67	0.2	179.50	180.00	29.9	28,128	0.11%
2023/05/29	41.1	182.79	6.5	182.00	182.50	34.6	28,229	0.12%
2023/05/26	19	187.21	17.1	186.51	185.50	1.9	28,279	0.01%
2023/05/25	13	178.81	19.2	177.66	180.50	-6.2	27,771	-0.02%
2023/05/24	9.3	165.49	9	167.56	167.50	0.3	26,934	0.00%
2023/05/23	9	166.11	9	165.17	167.00	0	26,869	0.00%
2023/05/22	4.1	162.00	5.6	161.92	161.00	-1.6	26,560	-0.01%
2023/05/19	3.2	168.88	22	168.39	170.00	-18.8	26,206	-0.07%
2023/05/18	5.2	167.85	6.1	169.01	167.50	-0.8	26,351	0.00%
2023/05/17	11	164.32	9.2	164.73	165.00	1.9	26,099	0.01%
2023/05/16	2.1	160.02	7.6	160.62	161.00	-5.5	25,638	-0.02%
2023/05/15	4	157.50	0.1	158.50	156.00	3.9	25,354	0.02%
2023/05/12	2.2	155.45	5	158.50	160.00	-2.8	25,345	-0.01%
2023/05/11	6	158.50	13.1	158.42	156.00	-7.1	25,166	-0.03%
2023/05/10	3.2	157.31	3	157.67	158.00	0.2	25,089	0.00%
2023/05/09	6	158.67	3	159.83	160.50	3	25,096	0.01%
2023/05/08	6.2	159.75	27.2	159.86	161.00	-21	25,088	-0.08%
2023/05/05	4.3	149.75	15.2	151.50	152.50	-11	24,541	-0.04%
2023/05/04	0	0.00	8	147.75	148.50	-8	24,440	-0.03%
2023/05/03	6	144.75	6.7	145.88	147.00	-0.7	24,546	0.00%
2023/05/02	9	145.61	21	147.12	143.50	-12	24,416	-0.05%
2023/04/28	15	144.73	18.2	143.29	145.00	-3.2	24,457	-0.01%
2023/04/27	5	136.50	0	0.00	136.50	5	23,763	0.02%
2023/04/26	6	136.83	12	137.92	139.00	-6	23,835	-0.03%
2023/04/25	6	136.25	8	135.94	135.00	-2	23,701	-0.01%
2023/04/24	3	139.00	2	139.00	139.50	1	23,545	0.00%
2023/04/21	5	136.70	10	137.35	136.50	-5	23,472	-0.02%
2023/04/20	4.1	135.76	11	134.82	135.50	-6.9	23,368	-0.03%
2023/04/19	9.3	134.26	13	133.46	132.50	-3.7	23,543	-0.02%
2023/04/18	10.2	137.98	3	137.17	136.50	7.2	23,617	0.03%
2023/04/17	10	138.45	5	139.00	139.00	5	23,761	0.02%
2023/04/14	3	139.50	2	139.75	139.00	1	23,949	0.00%
2023/04/13	9.1	140.05	0	0.00	139.50	9.1	23,954	0.04%
2023/04/12	7	142.50	4	142.00	142.00	3	23,932	0.01%
2023/04/11	6	144.00	3	144.50	143.00	3	23,978	0.01%
2023/04/10	4	143.88	4	144.50	144.50	0	24,062	0.00%
2023/04/07	9	144.72	8	145.19	144.50	1	24,146	0.00%
2023/04/06	11	143.59	1	144.50	144.00	10	24,192	0.04%
2023/03/31	5.2	148.77	4	148.63	147.50	1.2	24,432	0.00%
2023/03/30	5	147.50	15.1	146.30	147.50	-10.1	24,442	-0.04%
2023/03/29	3.1	140.68	1	141.50	140.50	2.1	24,829	0.01%
2023/03/28	9.1	140.33	4.1	139.73	138.50	5	25,628	0.02%
2023/03/27	3	147.00	1.1	145.45	145.50	1.9	25,225	0.01%
2023/03/24	22	148.89	13.1	148.96	148.00	8.9	25,244	0.04%
2023/03/23	7	144.14	10.2	143.87	146.00	-3.2	24,511	-0.01%
2023/03/22	3	140.67	17.3	140.99	140.00	-14.3	24,185	-0.06%
2023/03/21	0.1	138.50	8	138.25	138.50	-7.9	24,170	-0.03%
2023/03/20	1	136.00	13	134.38	135.50	-12	23,881	-0.05%
2023/03/17	0	0.00	15	132.10	134.00	-15	24,105	-0.06%
2023/03/16	2.1	130.03	16	129.88	129.50	-13.9	24,434	-0.06%
2023/03/15	12.1	131.62	9	132.22	131.00	3.1	25,342	0.01%
2023/03/14	14	131.61	13	131.08	130.50	1	25,725	0.00%
2023/03/13	17.1	132.46	6	131.83	133.50	11.1	26,381	0.04%
2023/03/10	19.3	133.55	9.2	134.16	131.50	10.1	26,488	0.04%
2023/03/09	9	136.56	11	137.14	136.00	-2	27,683	-0.01%
2023/03/08	2.2	137.05	3	137.00	137.00	-0.8	27,666	0.00%
2023/03/07	2.2	135.82	1	136.00	136.50	1.2	27,869	0.00%
2023/03/06	5.3	138.03	8	138.69	138.50	-2.7	27,852	-0.01%
2023/03/03	7	137.07	13.1	136.66	136.50	-6.1	28,013	-0.02%
2023/03/02	6.2	132.09	13.4	132.87	134.00	-7.3	27,673	-0.03%
2023/03/01	7	127.79	8	128.63	131.50	-1	27,695	0.00%
2023/02/24	24.3	130.28	10.2	128.61	128.00	14.2	27,536	0.05%
2023/02/23	14	133.54	28	133.96	134.00	-14	27,064	-0.05%
2023/02/22	12	134.33	11	135.14	133.50	1	27,349	0.00%
2023/02/21	9	136.83	11	137.05	137.50	-2	27,513	-0.01%
2023/02/20	1.1	137.43	0	0.00	136.50	1.1	27,910	0.00%
2023/02/17	14	136.89	3	136.17	136.00	11	28,466	0.04%
2023/02/16	16.4	137.34	12	138.29	138.50	4.4	29,275	0.01%
2023/02/15	7	132.36	11.1	133.57	137.50	-4.1	30,468	-0.01%
2023/02/14	1.1	131.55	13	131.31	131.50	-11.9	30,890	-0.04%
2023/02/13	13.1	128.47	1	129.50	128.50	12.1	32,245	0.04%
2023/02/10	11.1	130.41	1	132.00	129.00	10.1	33,137	0.03%
2023/02/08	4	131.63	2	130.50	131.50	2	33,774	0.01%
2023/02/07	4	129.88	0	0.00	130.00	4	33,943	0.01%
2023/02/06	17.1	129.59	2	130.25	129.00	15.1	34,204	0.04%
2023/02/03	8.6	139.60	14.1	138.89	137.00	-5.5	34,062	-0.02%
2023/02/02	12	143.04	11.2	142.91	143.50	0.9	34,277	0.00%
2023/02/01	9	140.50	8.1	141.06	141.50	0.9	34,457	0.00%
2023/01/31	3.1	135.84	3.2	136.97	136.50	-0.2	34,564	0.00%
2023/01/30	1	133.44	9.1	133.38	136.00	-8.1	35,279	-0.02%
2023/01/17	1.2	126.08	1	127.50	127.00	0.2	35,331	0.00%
2023/01/16	3	129.67	7.2	129.03	128.00	-4.2	36,209	-0.01%
2023/01/13	8.1	127.33	12	127.75	126.00	-3.9	36,404	-0.01%
2023/01/12	5	126.20	3	126.50	125.00	2	36,934	0.01%
2023/01/11	8	127.69	6	127.33	128.00	2	37,413	0.01%
2023/01/10	11.1	125.83	8	126.44	126.50	3.1	37,953	0.01%
2023/01/09	6	126.00	4	125.88	127.50	2	38,592	0.01%
2023/01/06	8	121.31	22	121.95	123.00	-14	38,463	-0.04%
2023/01/05	15	119.67	11	120.86	119.00	4	38,437	0.01%
2023/01/04	8.1	119.00	3	118.50	120.00	5.1	38,524	0.01%
2023/01/03	4	120.50	6	121.33	122.00	-2	38,642	-0.01%
2022/12/30	10	122.20	6	120.58	120.00	4	38,893	0.01%
2022/12/29	8	120.69	7	119.93	121.50	1	38,945	0.00%
2022/12/28	2	120.03	14	120.00	120.00	-12	39,277	-0.03%
2022/12/27	8	123.69	6	124.50	122.50	2	39,633	0.01%
2022/12/26	17	122.76	17	123.29	123.00	0	39,842	0.00%
2022/12/23	10.3	122.82	12.1	121.81	125.00	-1.8	40,196	0.00%
2022/12/22	23.1	122.67	13	122.08	122.00	10.1	40,091	0.03%
2022/12/21	13.1	122.96	8	123.06	120.50	5.1	40,102	0.01%
2022/12/20	28.2	130.23	2	130.25	126.50	26.2	39,454	0.07%
2022/12/19	6.1	140.99	10	140.45	140.50	-4	38,921	-0.01%
2022/12/16	4	142.63	2	143.00	142.00	2	38,881	0.01%
2022/12/15	1	148.00	4	148.00	149.00	-3	38,834	-0.01%
2022/12/14	9	146.00	1	147.00	147.50	8	38,939	0.02%
2022/12/13	6.6	149.02	2	148.50	146.00	4.6	39,001	0.01%
2022/12/12	1	148.50	1	149.00	150.00	0	38,827	0.00%
2022/12/09	2.1	149.77	3	150.00	149.50	-1	39,005	0.00%
2022/12/08	4	149.62	2	148.00	149.50	2	38,854	0.01%
2022/12/07	26.1	155.71	14	154.11	150.00	12.1	38,833	0.03%
2022/12/06	7	166.57	2.2	165.30	163.00	4.8	38,234	0.01%
2022/12/05	11.1	165.50	21.1	165.55	166.00	-9.9	38,054	-0.03%
2022/12/02	12	160.29	9	160.39	160.50	3	37,559	0.01%
2022/12/01	54	162.58	39.2	160.91	159.50	14.9	37,807	0.04%
2022/11/30	1	154.00	2	153.75	155.50	-1	36,551	0.00%
2022/11/29	3.1	152.48	3	151.50	151.00	0.1	36,655	0.00%
2022/11/28	0.2	156.50	0	0.00	155.50	0.2	36,801	0.00%
2022/11/25	7	158.79	2	158.00	156.50	5	37,569	0.01%
2022/11/24	5	155.60	10	155.75	157.50	-5	37,308	-0.01%
2022/11/23	14	155.36	12	154.71	153.50	2	37,153	0.01%
2022/11/22	4	156.38	2	156.75	156.00	2	37,179	0.01%
2022/11/21	3	156.00	7	157.00	157.00	-4	37,057	-0.01%
2022/11/18	14	157.57	12	155.42	154.00	2	36,990	0.01%
2022/11/17	8.2	158.89	6	159.92	158.50	2.2	36,745	0.01%
2022/11/16	5	159.50	6	159.58	161.50	-1	36,811	0.00%
2022/11/15	13.8	158.34	19	160.13	161.00	-5.2	36,767	-0.01%
2022/11/14	40.2	159.91	26.1	159.18	158.50	14.1	36,487	0.04%
2022/11/11	9.1	159.10	10.3	160.07	158.00	-1.2	35,903	0.00%
2022/11/10	27	145.54	24	144.77	147.00	3	34,562	0.01%
2022/11/09	28.1	140.57	39.5	142.32	145.00	-11.4	34,019	-0.03%
2022/11/08	24	133.90	28.1	133.75	133.00	-4.1	33,249	-0.01%
2022/11/07	9	128.05	24	128.10	128.00	-15	32,763	-0.05%
2022/11/04	7	125.50	7	126.86	129.00	0	32,663	0.00%
2022/11/03	6	127.75	2	127.50	127.50	4	32,429	0.01%
2022/11/02	3	125.83	12	127.25	127.50	-9	32,426	-0.03%
2022/11/01	11	124.73	7	125.07	125.00	4	32,127	0.01%
2022/10/31	11	123.95	9	124.72	124.50	2	32,406	0.01%
2022/10/28	6	122.83	12	122.67	122.50	-6	32,386	-0.02%
2022/10/27	50	119.48	49	119.79	120.50	1	32,343	0.00%
2022/10/26	39	118.33	38	119.26	118.50	1	32,566	0.00%
2022/10/25	11	121.45	12	122.38	121.50	-1	32,418	0.00%
2022/10/24	40	124.11	46	123.25	122.00	-6	32,909	-0.02%
2022/10/21	10	118.10	8	117.88	116.50	2	33,140	0.01%
2022/10/20	33.2	116.79	27	115.59	116.50	6.2	33,587	0.02%
2022/10/19	16	124.00	11	123.82	122.50	5	33,184	0.02%
2022/10/18	5	120.70	5.1	120.52	121.00	-0.1	32,816	0.00%
2022/10/17	11	116.55	6	115.75	119.50	5	32,568	0.02%
2022/10/14	8	116.63	12.1	117.67	118.00	-4.1	32,329	-0.01%
2022/10/13	2.1	107.50	1.7	108.00	107.50	0.4	32,698	0.00%
2022/10/12	0	0.00	1	113.50	113.00	-1	32,790	0.00%
2022/10/11	2.1	111.77	1	112.50	112.00	1.1	32,949	0.00%
2022/10/07	5	121.90	4	120.63	120.00	1	33,045	0.00%
2022/10/06	0	0.00	2.1	123.00	123.50	-2.1	33,041	-0.01%
2022/10/05	3	123.50	2	125.00	121.50	1	33,122	0.00%
2022/10/04	4	121.13	2	121.50	122.50	2	32,909	0.01%
2022/10/03	2	114.75	0	0.00	117.50	2	32,733	0.01%
2022/09/30	5	112.50	7	114.50	117.50	-2	33,043	-0.01%
2022/09/29	16	116.06	8	113.75	113.00	8	33,152	0.02%
2022/09/28	10.1	117.76	9	116.39	115.00	1.1	33,183	0.00%
2022/09/27	0	0.00	1	119.50	123.50	-1	33,283	0.00%
2022/09/26	1.2	118.13	5	119.50	118.00	-3.9	33,442	-0.01%
2022/09/23	1.3	124.80	2	124.00	123.00	-0.8	33,728	0.00%
2022/09/22	4	124.25	2	125.25	124.00	2	33,827	0.01%
2022/09/21	2	129.75	10	126.70	127.50	-8	33,785	-0.02%
2022/09/20	2	130.75	1	129.00	129.00	1	34,024	0.00%
2022/09/19	2	132.25	3	132.50	131.50	-1	34,086	0.00%
2022/09/16	4.1	132.12	2	131.75	130.00	2.1	34,195	0.01%
2022/09/15	6.1	135.07	2	134.50	133.00	4.1	34,302	0.01%
2022/09/14	4	135.25	1	134.00	135.50	3	34,700	0.01%
2022/09/13	4	142.50	2	140.00	139.00	2	34,961	0.01%
2022/09/12	3	143.50	1.1	143.99	142.50	1.9	35,100	0.01%
2022/09/08	4	140.25	10	139.85	139.50	-6	36,276	-0.02%
2022/09/07	8.1	137.72	7	134.36	139.00	1.1	37,968	0.00%
2022/09/06	3	140.67	3	139.67	139.00	0	38,164	0.00%
2022/09/05	8	139.81	1	138.50	138.00	7	38,203	0.02%
2022/09/02	21	139.38	18	138.53	138.50	3	38,114	0.01%
2022/09/01	17.4	142.19	10	137.90	138.00	7.4	37,632	0.02%
2022/08/31	0.3	152.00	0	0.00	151.50	0.3	36,962	0.00%
2022/08/30	3	153.17	2	152.50	153.00	1	37,023	0.00%
2022/08/29	7	151.79	1	148.50	151.50	6	37,115	0.02%
2022/08/26	4	157.50	9	157.17	156.50	-5	36,956	-0.01%
2022/08/25	9.2	155.55	3	154.50	154.50	6.2	37,138	0.02%
2022/08/24	2.1	154.48	1	154.50	154.50	1.1	37,485	0.00%
2022/08/23	11.2	156.12	4	156.00	154.50	7.2	37,409	0.02%
2022/08/22	5	164.50	7	165.21	163.50	-2	37,361	-0.01%
2022/08/19	9	161.33	10.1	163.10	163.50	-1	37,206	0.00%
2022/08/18	9.1	154.83	11	157.36	160.00	-2	37,362	-0.01%
2022/08/17	1.1	162.23	2	159.25	159.00	-0.9	37,299	0.00%
2022/08/16	5	162.50	8.1	162.62	162.50	-3.1	37,334	-0.01%
2022/08/15	20	162.93	25	164.12	163.50	-5	37,170	-0.01%
2022/08/12	9	157.00	9	156.89	158.00	0	36,528	0.00%
2022/08/11	8	154.63	7	153.21	152.50	1	36,305	0.00%
2022/08/10	2	150.50	0.1	153.50	150.00	1.9	36,250	0.01%
2022/08/09	6.1	154.51	10	153.75	154.00	-3.9	36,220	-0.01%
2022/08/08	1.1	148.73	1	152.00	153.00	0.1	36,151	0.00%
2022/08/05	14	152.36	12	150.58	150.50	2	36,140	0.01%
2022/08/04	12.2	146.24	0	0.00	146.00	12.2	35,785	0.03%
2022/08/03	27	147.61	26	148.06	147.50	1	35,343	0.00%
2022/08/02	12.1	148.37	6	147.75	148.00	6.1	35,063	0.02%
2022/08/01	9	154.94	11	153.64	155.00	-2	34,607	-0.01%
2022/07/29	9.1	159.16	7	159.14	158.50	2.1	34,030	0.01%
2022/07/28	20.2	165.70	6	169.67	162.00	14.2	33,366	0.04%
2022/07/27	19	175.84	19.1	175.82	179.50	-0.1	32,397	0.00%
2022/07/26	1.1	169.95	2	169.00	170.00	-1	31,648	0.00%
2022/07/25	4	176.75	4	174.75	176.00	0	31,695	0.00%
2022/07/22	5	177.70	4.1	177.76	177.00	1	32,085	0.00%
2022/07/21	24	175.73	25.1	176.92	177.50	-1.1	32,633	0.00%
2022/07/20	20	169.38	20	170.23	170.50	0	32,356	0.00%
2022/07/19	11	165.00	8	165.25	164.00	3	31,985	0.01%
2022/07/18	5	162.70	13.1	163.30	163.50	-8.1	31,886	-0.03%
2022/07/15	8	154.06	11	155.68	156.50	-3	31,603	-0.01%
2022/07/14	4	153.63	2	154.25	153.50	2	31,402	0.01%
2022/07/13	5	154.60	4	155.75	149.50	1	31,220	0.00%
2022/07/12	1	149.50	0	0.00	148.50	1	31,142	0.00%
2022/07/11	6	155.58	4	158.88	153.00	2	31,094	0.01%
2022/07/08	19	160.50	8	159.75	157.50	11	30,828	0.04%
2022/07/07	3	156.00	7	155.00	156.50	-4	30,399	-0.01%
2022/07/06	3	153.00	2	148.50	147.50	1	30,012	0.00%
2022/07/05	7	151.86	8	153.81	153.50	-1	29,996	0.00%
2022/07/04	3	150.83	3	150.17	149.00	0	29,582	0.00%
2022/07/01	9.1	149.30	10	151.10	146.00	-0.9	29,430	0.00%
2022/06/30	1	160.49	1	159.00	158.50	0	29,122	0.00%
2022/06/29	5	161.00	4	160.63	162.50	1	29,127	0.00%
2022/06/28	5	160.40	3	162.50	161.00	2	29,070	0.01%
2022/06/27	19	167.08	19	167.58	167.50	0	29,029	0.00%
2022/06/24	3	160.83	1	161.50	160.50	2	28,920	0.01%
2022/06/23	3	158.00	2	158.02	159.00	1	28,778	0.00%
2022/06/22	5.2	160.62	1	160.50	158.00	4.2	28,839	0.01%
2022/06/21	6	167.75	13	165.50	169.50	-7	28,464	-0.02%
2022/06/20	10	160.95	7	162.79	157.50	3	28,086	0.01%
2022/06/17	41.1	163.63	18	162.67	166.00	23.1	27,775	0.08%
2022/06/16	23.3	176.50	29.2	174.71	165.50	-5.8	26,598	-0.02%
2022/06/15	7.2	189.99	15.1	185.39	183.00	-7.9	24,896	-0.03%
2022/06/14	3.1	199.31	2	200.00	201.50	1.1	24,619	0.00%
2022/06/13	1	200.52	1	201.99	200.00	0	24,809	0.00%
2022/06/10	0	0.00	1	206.50	206.50	-1	25,100	0.00%
2022/06/09	1	208.00	3	208.33	206.50	-2	25,540	-0.01%
2022/06/08	4	203.37	4	204.25	204.50	0	25,585	0.00%
2022/06/07	4.1	200.87	5	200.10	200.00	-0.9	25,898	0.00%
2022/06/06	9	204.67	3	205.83	203.50	6	26,165	0.02%
2022/06/02	12.1	203.50	7	203.86	203.50	5.1	26,590	0.02%
2022/06/01	20	207.08	11	206.09	205.50	9	26,890	0.03%
2022/05/31	4	214.50	4.1	215.11	215.50	-0.1	26,755	0.00%
2022/05/30	6	213.83	19.1	211.77	213.00	-13	26,804	-0.05%
2022/05/27	9	204.67	9	203.67	201.50	0	26,707	0.00%
2022/05/26	18.1	204.74	4	203.50	201.50	14.1	27,153	0.05%
2022/05/25	5	205.90	9	206.17	213.00	-4	27,629	-0.01%
2022/05/24	7.2	208.04	2	205.00	204.00	5.2	28,654	0.02%
2022/05/23	2	217.50	0	0.00	216.00	2	28,816	0.01%
2022/05/20	2	218.98	2	219.50	217.00	0	29,177	0.00%
2022/05/19	3	215.50	4	217.25	219.00	-1	29,942	0.00%
2022/05/18	29	223.26	36.1	223.32	222.50	-7.1	30,060	-0.02%
2022/05/17	3	218.33	3	216.00	219.50	0	30,272	0.00%
2022/05/16	15	219.47	16.5	216.73	214.50	-1.5	30,309	0.00%
2022/05/13	5	214.10	5	213.50	215.00	0	30,139	0.00%
2022/05/12	2	210.00	6	211.33	208.50	-4	30,285	-0.01%
2022/05/11	3.4	213.79	0	0.00	212.00	3.4	30,484	0.01%
2022/05/10	5	208.40	9	213.22	216.50	-4	30,940	-0.01%
2022/05/09	7	211.93	19	212.87	211.00	-12	30,922	-0.04%
2022/05/06	18.2	209.23	6	209.75	208.00	12.2	30,785	0.04%
2022/05/05	9	220.11	10.9	222.18	218.00	-1.9	30,673	-0.01%
2022/05/04	5	217.50	8.3	218.32	217.50	-3.3	30,545	-0.01%
2022/05/03	2.2	213.05	2	214.00	213.50	0.2	30,705	0.00%
2022/04/29	11	210.95	12.2	212.02	213.00	-1.2	31,125	0.00%
2022/04/28	12.3	211.13	13	209.27	205.50	-0.7	30,759	0.00%
2022/04/27	12	208.04	20.2	211.32	216.50	-8.2	30,313	-0.03%
2022/04/26	5.2	201.44	1	201.00	199.50	4.2	29,572	0.01%
2022/04/25	8.2	202.13	7	203.93	202.00	1.2	29,559	0.00%
2022/04/22	7.1	211.29	2	210.75	210.00	5.1	29,503	0.02%
2022/04/21	5	218.40	4	219.50	220.00	1	29,467	0.00%
2022/04/20	4	217.63	6.1	217.26	220.00	-2.1	29,621	-0.01%
2022/04/19	0.1	212.00	2	212.50	210.50	-1.9	29,648	-0.01%
2022/04/18	12	204.96	6	206.67	206.50	6	29,942	0.02%
2022/04/15	9	208.18	5	208.50	205.00	4	30,175	0.01%
2022/04/14	5.1	219.67	1	218.00	217.50	4.1	30,373	0.01%
2022/04/13	6	216.17	4	217.63	216.50	2	30,535	0.01%
2022/04/12	3.1	217.47	6	217.83	215.00	-2.9	30,631	-0.01%
2022/04/11	19.2	219.01	3	217.00	213.50	16.2	30,835	0.05%
2022/04/08	6	227.75	5	230.40	231.00	1	30,643	0.00%
2022/04/07	7.1	230.06	3	235.33	227.00	4.1	30,609	0.01%
2022/04/06	7.1	232.54	2.1	234.64	230.50	5	30,340	0.02%
2022/04/01	4	243.88	1	243.00	243.50	3	30,397	0.01%
2022/03/31	2	248.98	6	248.08	249.00	-4	30,462	-0.01%
2022/03/30	14	248.00	15.1	249.40	248.50	-1.1	31,026	0.00%
2022/03/29	8	245.13	6	243.83	244.00	2	30,997	0.01%
2022/03/28	0	0.00	1	241.50	241.00	-1	30,908	0.00%
2022/03/25	14.1	241.45	23.4	243.10	246.00	-9.3	30,920	-0.03%
2022/03/24	6	238.08	11	240.14	238.50	-5	31,276	-0.02%
2022/03/23	7	238.06	12	238.67	239.00	-5	31,287	-0.02%
2022/03/22	3	227.67	4.1	229.02	232.00	-1.1	31,155	0.00%
2022/03/21	1	229.00	8.2	225.23	226.00	-7.2	31,103	-0.02%
2022/03/18	8	219.06	4	219.88	219.50	4	31,121	0.01%
2022/03/17	6	223.00	9	225.50	225.50	-3	31,208	-0.01%
2022/03/16	11.2	216.64	4	214.13	212.50	7.2	31,179	0.02%
2022/03/15	11.2	217.73	10	219.75	217.50	1.2	31,113	0.00%
2022/03/14	11.1	229.69	5	228.30	225.00	6.1	31,009	0.02%
2022/03/11	3	235.83	2	237.00	235.50	1	30,728	0.00%
2022/03/10	11	238.68	16.2	239.65	241.00	-5.2	30,780	-0.02%
2022/03/09	5	224.10	3.1	224.21	227.00	2	30,999	0.01%
2022/03/08	6.2	220.38	6	222.00	216.00	0.2	30,961	0.00%
2022/03/07	14.2	230.77	3	226.17	222.00	11.2	31,407	0.04%
2022/03/04	15	245.77	16	247.59	245.00	-1	31,477	0.00%
2022/03/03	12	250.79	8.1	248.96	246.00	3.9	31,984	0.01%
2022/03/02	12	247.38	13	249.73	250.00	-1	32,633	0.00%
2022/03/01	12	253.21	5	249.70	246.50	7	32,721	0.02%
2022/02/25	21	256.62	25.2	257.63	254.00	-4.1	32,163	-0.01%
2022/02/24	14.2	244.47	23	245.27	243.00	-8.8	31,324	-0.03%
2022/02/23	29	235.33	29.1	236.21	240.50	-0.1	30,098	0.00%
2022/02/21	8	239.50	3	241.50	237.50	5	29,981	0.02%
2022/02/18	16	242.53	15.3	241.90	242.00	0.7	29,739	0.00%
2022/02/17	6	234.50	12	234.25	234.50	-6	29,288	-0.02%
2022/02/16	16	232.56	20.2	233.68	233.50	-4.2	29,726	-0.01%
2022/02/15	3	224.17	6.3	223.71	222.50	-3.3	29,955	-0.01%
2022/02/14	1.1	216.06	0	0.00	217.50	1.1	30,312	0.00%
2022/02/11	2	220.01	3	222.33	222.00	-1	30,787	0.00%
2022/02/10	16	217.97	6	221.58	217.50	10	31,135	0.03%
2022/02/09	8.1	217.77	19.1	218.04	221.50	-11	31,084	-0.04%
2022/02/08	2	206.50	0	0.00	205.50	2	31,235	0.01%
2022/02/07	1	203.00	2	202.50	203.00	-1	31,609	0.00%
2022/01/26	13	201.88	12	201.00	200.00	1	32,474	0.00%
2022/01/25	3	201.00	1	203.00	200.50	2	33,702	0.01%
2022/01/24	5	203.40	3	200.83	207.00	2	34,432	0.01%
2022/01/21	8.1	209.04	2	213.50	201.00	6.1	35,464	0.02%
2022/01/20	0	0.00	2	220.00	222.00	-2	36,943	-0.01%
2022/01/19	0	0.00	1	215.00	215.50	-1	37,518	0.00%
2022/01/18	17	224.38	18.2	222.54	222.00	-1.2	38,503	0.00%
2022/01/17	18.1	223.12	12.2	221.72	221.50	6	39,119	0.02%
2022/01/14	4.1	215.06	4	217.00	220.00	0.1	39,465	0.00%
2022/01/13	6.1	217.57	3.2	218.25	218.00	2.9	39,962	0.01%
2022/01/12	5.3	215.81	7	216.00	216.00	-1.8	41,611	0.00%
2022/01/11	0	0.00	1	211.50	208.50	-1	42,418	0.00%
2022/01/10	10.1	210.88	7	209.64	209.50	3.1	42,602	0.01%
2022/01/07	8.1	216.10	4	216.63	217.50	4.1	42,644	0.01%
2022/01/06	5	224.40	0	0.00	221.00	5	42,499	0.01%
2022/01/05	6	232.08	2	234.50	230.00	4	42,443	0.01%
2022/01/04	4	234.38	0	0.00	237.00	4	42,333	0.01%
2022/01/03	8.4	235.03	9	237.78	231.00	-0.6	42,224	0.00%
2021/12/30	1	230.99	1	235.00	231.00	0	42,145	0.00%
2021/12/29	4	237.24	5	235.00	233.00	-1	42,103	0.00%
2021/12/28	0	238.00	1	238.50	239.00	-1	42,363	0.00%
2021/12/27	10	243.15	8	243.31	236.00	2	42,571	0.00%
2021/12/24	12	241.13	12.3	238.20	239.00	-0.3	42,333	0.00%
2021/12/23	11	235.91	22.1	237.50	240.00	-11.1	42,380	-0.03%
2021/12/22	5	225.60	9	225.56	227.50	-4	41,890	-0.01%
2021/12/21	3	217.33	7	218.43	222.50	-4	41,888	-0.01%
2021/12/20	2	220.00	1	218.50	218.00	1	42,008	0.00%
2021/12/17	33	222.74	20	223.68	222.00	13	41,913	0.03%
2021/12/16	7	222.71	9.1	224.50	225.00	-2.1	41,271	0.00%
2021/12/15	2.1	217.85	2	220.25	221.50	0.1	41,202	0.00%
2021/12/14	3	219.00	2	216.00	216.00	1	41,149	0.00%
2021/12/13	11	221.23	3	222.83	220.50	8	41,250	0.02%
2021/12/10	10	220.50	18.1	222.37	224.50	-8.1	41,011	-0.02%
2021/12/09	5.2	222.25	2	221.25	218.00	3.2	40,704	0.01%
2021/12/08	4	222.75	12	222.71	221.00	-8	40,307	-0.02%
2021/12/07	14	222.64	8	219.75	216.50	6	40,093	0.01%
2021/12/06	3	218.50	4	218.63	219.00	-1	39,898	0.00%
2021/12/03	8	215.25	8	214.63	217.50	0	40,230	0.00%
2021/12/02	15	219.17	7.2	218.43	213.00	7.9	40,435	0.02%
2021/12/01	10	223.85	12	223.08	223.50	-2	40,183	0.00%
2021/11/30	12.3	225.07	11.3	226.57	228.00	0.9	40,365	0.00%
2021/11/29	18.2	207.77	23	209.77	213.00	-4.9	39,603	-0.01%
2021/11/26	50	208.58	49	207.19	207.50	1	39,141	0.00%
2021/11/25	42	206.80	32.1	208.04	210.50	9.9	38,392	0.03%
2021/11/24	13.1	200.80	9	200.22	198.50	4.1	37,769	0.01%
2021/11/23	1	197.00	2	197.00	197.00	-1	37,719	0.00%
2021/11/22	5	193.20	4	192.38	196.00	1	37,712	0.00%
2021/11/19	3	195.00	2	195.00	195.50	1	37,944	0.00%
2021/11/18	9	191.33	9	192.11	192.50	0	37,931	0.00%
2021/11/17	1	194.50	1	196.00	198.00	0	37,752	0.00%
2021/11/16	14	196.04	13	195.42	195.00	1	37,770	0.00%
2021/11/15	17.1	199.12	14	198.36	196.00	3.1	37,550	0.01%
2021/11/12	1	197.00	15	202.27	202.00	-14	37,218	-0.04%
2021/11/11	23	197.74	11	197.77	195.00	12	36,710	0.03%
2021/11/10	19	197.58	18	199.67	199.50	1	36,293	0.00%
2021/11/09	10	197.55	16	195.78	192.50	-6	36,056	-0.02%
2021/11/08	13	189.58	5	190.20	190.00	8	35,453	0.02%
2021/11/05	9	190.89	11	188.18	195.00	-2	35,339	-0.01%
2021/11/04	11	192.09	15	191.90	190.00	-4	34,840	-0.01%
2021/11/03	23	189.74	33	186.86	187.50	-10	34,226	-0.03%
2021/11/02	20	195.55	22.1	195.75	196.00	-2.1	33,303	-0.01%
2021/11/01	27	194.20	30.3	190.74	189.00	-3.3	32,188	-0.01%
2021/10/29	44	183.40	50	184.53	190.00	-6	31,402	-0.02%
2021/10/28	79	178.66	69	178.89	178.50	10	30,448	0.03%
2021/10/27	12	169.38	21	170.69	171.50	-9	28,531	-0.03%
2021/10/26	24	156.42	26.1	155.90	156.00	-2.1	28,742	-0.01%
2021/10/25	8.1	147.31	15	148.50	150.50	-6.9	29,124	-0.02%
2021/10/22	12	144.50	13	144.96	143.50	-1	29,002	0.00%
2021/10/21	15	143.20	9	143.33	142.00	6	28,860	0.02%
2021/10/20	23	146.15	19	146.08	145.50	4	28,646	0.01%
2021/10/19	31	138.85	23.3	138.51	141.50	7.7	27,469	0.03%
2021/10/18	4	129.63	15	128.87	129.00	-11	27,003	-0.04%
2021/10/15	14	126.61	6	125.80	126.00	8	27,093	0.03%
2021/10/14	22.1	116.93	25	117.18	117.00	-2.9	26,922	-0.01%
2021/10/13	9	118.39	1	116.50	116.00	8	26,806	0.03%
2021/10/12	2	125.98	0	0.00	124.00	2	26,618	0.01%
2021/10/08	0	130.00	0	0.00	130.00	0	26,985	0.00%
2021/10/07	6	125.17	7	125.79	126.50	-1	27,350	0.00%
2021/10/06	3	123.83	1	126.50	121.50	2	27,579	0.01%
2021/10/05	1	118.50	8	123.63	125.50	-7	28,182	-0.02%
2021/10/04	1	125.00	9	124.28	122.50	-8	28,552	-0.03%
2021/10/01	4	128.38	2.5	127.50	127.50	1.5	29,957	0.01%
2021/09/30	5	130.70	3	131.83	132.00	2	30,758	0.01%
2021/09/29	6.1	131.75	3	131.33	131.00	3.1	30,847	0.01%
2021/09/28	11.2	132.82	5	135.00	137.00	6.2	31,223	0.02%
2021/09/27	8.2	138.45	9	139.17	138.00	-0.8	31,120	0.00%
2021/09/24	0.1	144.00	1	143.00	143.00	-0.9	31,299	0.00%
2021/09/23	4	143.63	3	144.67	142.00	1	31,283	0.00%
2021/09/22	2	142.00	0	0.00	141.00	2	31,298	0.01%
2021/09/17	2	145.75	3	147.17	147.50	-1	31,413	0.00%
2021/09/16	13	145.54	2	146.50	145.50	11	31,702	0.03%
2021/09/15	2	142.50	2	141.52	141.50	0	32,148	0.00%
2021/09/14	0	0.00	2	145.00	142.50	-2	32,906	-0.01%
2021/09/13	1	143.50	1	144.50	144.50	0	34,201	0.00%
2021/09/09	1	143.00	1	144.50	144.00	0	35,693	0.00%
2021/09/08	10.1	141.36	9	140.17	143.00	1.1	36,309	0.00%
2021/09/07	1.1	147.65	0	0.00	148.50	1.1	36,278	0.00%
2021/09/06	13	154.85	16	154.88	154.50	-3	36,028	-0.01%
2021/09/03	9	152.17	11	152.32	155.00	-2	36,071	-0.01%
2021/09/02	2	148.50	11	149.64	147.50	-9	36,138	-0.02%
2021/09/01	2	148.75	8	148.69	148.50	-6	36,936	-0.02%
2021/08/31	1	148.00	0.5	147.50	147.50	0.5	38,702	0.00%
2021/08/30	13.5	147.19	22	147.93	148.00	-8.5	40,199	-0.02%
2021/08/27	4	143.88	15	143.73	144.50	-11	40,642	-0.03%
2021/08/26	5	141.90	2	139.50	139.50	3	41,119	0.01%
2021/08/25	6	142.08	17	142.76	142.50	-11	41,272	-0.03%
2021/08/24	0	140.00	0	0.00	136.50	0	41,305	0.00%
2021/08/23	15	137.73	5	137.70	138.00	10	41,850	0.02%
2021/08/20	11	133.05	3.2	134.75	134.00	7.8	41,914	0.02%
2021/08/19	16	132.25	4	133.63	131.00	12	41,943	0.03%
2021/08/18	0	0.00	4.1	136.24	138.00	-4.1	41,982	-0.01%
2021/08/17	2.3	133.13	0	132.00	128.50	2.2	42,183	0.01%
2021/08/16	2	135.25	17	133.82	136.50	-15	42,389	-0.04%
2021/08/13	5	136.80	2.5	135.10	135.00	2.5	42,727	0.01%
2021/08/12	5	140.60	6	140.83	142.00	-1	42,740	0.00%
2021/08/11	3	138.67	3	138.67	138.50	0	42,965	0.00%
2021/08/10	5	140.90	1	139.50	141.00	4	43,419	0.01%
2021/08/09	2	146.25	1	147.50	145.00	1	43,941	0.00%
2021/08/06	4	145.38	0	0.00	146.00	4	44,561	0.01%
2021/08/05	5	149.00	17	149.79	148.50	-12	44,987	-0.03%
2021/08/04	5	147.80	8	147.56	147.00	-3	45,362	-0.01%
2021/08/03	7	148.07	15	148.57	150.00	-8	45,466	-0.02%
2021/08/02	2	146.50	4	144.88	145.50	-2	45,164	0.00%
2021/07/30	63.5	148.02	29.5	146.32	146.00	34	45,517	0.07%
2021/07/29	36.1	147.46	69.2	148.99	151.50	-33.1	45,311	-0.07%
2021/07/28	18	133.53	16	136.56	138.00	2	44,177	0.00%
2021/07/27	30	142.30	6	140.17	142.00	24	44,252	0.05%
2021/07/26	8	142.69	17	145.44	146.00	-9	44,447	-0.02%
2021/07/23	13	143.65	5	145.80	139.50	8	45,863	0.02%
2021/07/22	15	144.57	62	144.84	146.50	-47	45,892	-0.10%
2021/07/21	16	141.78	17.1	141.13	137.50	-1.1	45,871	0.00%
2021/07/20	7	141.00	10.1	142.64	141.50	-3.1	46,677	-0.01%
2021/07/19	3	143.00	2	142.00	142.00	1	46,741	0.00%
2021/07/16	11	143.18	11	143.55	143.50	0	46,909	0.00%
2021/07/15	18	144.72	9	144.44	143.50	9	46,916	0.02%
2021/07/14	13	141.96	20	142.20	143.00	-7	46,657	-0.01%
2021/07/13	7.5	141.73	7.3	139.07	136.00	0.2	46,685	0.00%
2021/07/12	23	142.28	13	141.88	140.50	10	46,350	0.02%
2021/07/09	16.1	139.91	20	143.23	142.50	-3.9	45,699	-0.01%
2021/07/08	100.2	142.91	38	144.14	141.00	62.2	45,170	0.14%
2021/07/07	15	137.13	14	138.18	137.00	1	43,617	0.00%
2021/07/06	4	132.50	9	133.83	132.50	-5	42,823	-0.01%
2021/07/05	13	133.77	18	132.00	132.00	-5	42,622	-0.01%
2021/07/02	1	127.50	3.1	126.35	126.50	-2.1	42,212	0.00%
2021/07/01	5	124.30	2	124.02	123.50	3	42,277	0.01%
2021/06/30	1	128.00	3	128.83	129.00	-2	42,027	0.00%
2021/06/29	13	129.35	7	128.50	127.50	6	42,316	0.01%
2021/06/28	5	127.00	6	128.17	129.00	-1	42,459	0.00%
2021/06/25	12.1	128.95	8	128.31	127.50	4.1	43,049	0.01%
2021/06/24	9	133.28	5	132.10	131.00	4	42,902	0.01%
2021/06/23	18	133.72	9	131.78	132.00	9	42,736	0.02%
2021/06/22	17	138.06	40	136.84	134.50	-23	42,414	-0.05%
2021/06/21	13	131.96	8.7	132.66	131.00	4.3	41,300	0.01%
2021/06/18	42.1	136.10	47	134.22	130.00	-4.9	40,949	-0.01%
2021/06/17	7	130.79	20	132.60	134.00	-13	40,204	-0.03%
2021/06/16	8	129.06	7	128.71	126.00	1	39,790	0.00%
2021/06/15	23	128.67	31	126.92	127.00	-8	39,540	-0.02%
2021/06/11	14	126.89	9	126.06	124.50	5	39,293	0.01%
2021/06/10	6.2	127.61	7	128.57	129.00	-0.8	38,866	0.00%
2021/06/09	47.1	128.76	48	129.05	127.00	-1	38,364	0.00%
2021/06/08	122	130.44	80	129.23	125.50	42	37,625	0.11%	大買/
2021/06/07	45	123.36	50	123.76	127.50	-5	35,915	-0.01%
2021/06/04	11	118.36	4	117.38	117.50	7	34,528	0.02%
2021/06/03	13	115.58	26	117.81	121.50	-13	34,260	-0.04%
2021/06/02	8	111.38	3	111.67	110.50	5	33,571	0.01%
2021/06/01	5	113.10	2	113.75	113.00	3	33,590	0.01%
2021/05/31	3	108.50	7	109.93	112.50	-4	33,698	-0.01%
2021/05/28	0	0.00	1	104.50	104.50	-1	33,554	0.00%
2021/05/27	2	101.25	8	100.00	101.00	-6	33,888	-0.02%
2021/05/26	8	104.00	3	104.00	103.00	5	34,331	0.01%
2021/05/25	8	105.38	9	106.56	105.50	-1	35,061	0.00%
2021/05/24	5	101.40	11	101.64	103.50	-6	36,108	-0.02%
2021/05/21	25	98.80	45	99.68	100.50	-20	37,302	-0.05%
2021/05/20	33	98.47	14	94.90	94.60	19	37,401	0.05%
2021/05/19	19	98.49	15	98.28	98.10	4	37,295	0.01%
2021/05/18	14	97.63	14.3	97.48	99.70	-0.3	37,232	0.00%
2021/05/17	26	93.97	29	91.84	93.10	-3	37,215	-0.01%
2021/05/14	11	98.40	10	97.02	95.00	1	37,677	0.00%
2021/05/13	5	89.94	12	93.17	94.60	-7	38,375	-0.02%
2021/05/12	21	93.08	18.1	93.59	91.20	3	38,151	0.01%
2021/05/11	12	98.53	43.1	96.41	96.40	-31.1	37,916	-0.08%
2021/05/10	16	102.41	2	103.00	101.50	14	37,896	0.04%
2021/05/07	15.1	107.13	3	106.83	106.50	12.1	37,982	0.03%
2021/05/06	15	101.93	24	105.08	106.50	-9	37,971	-0.02%
2021/05/05	10	100.33	1	100.50	99.00	9	37,700	0.02%
2021/05/04	4	104.75	17.1	106.30	104.50	-13.1	37,873	-0.03%
2021/05/03	15	116.16	10	115.10	109.50	5	37,914	0.01%
2021/04/29	90.1	116.62	77	116.60	115.00	13.1	38,351	0.03%
2021/04/28	12	107.46	24.1	109.31	112.50	-12.1	36,899	-0.03%
2021/04/27	15	101.87	25	102.14	102.50	-10	36,684	-0.03%
2021/04/26	12.1	96.48	30	98.11	99.80	-17.9	36,282	-0.05%
2021/04/23	4	93.50	9	93.44	94.20	-5	35,756	-0.01%
2021/04/22	6	91.60	7	93.47	90.80	-1	36,308	0.00%
2021/04/21	3	93.53	5	93.02	92.60	-2	36,378	-0.01%
2021/04/20	5.1	93.68	4	93.38	93.30	1.1	37,309	0.00%
2021/04/19	26	93.00	38.2	93.15	93.20	-12.2	38,595	-0.03%
2021/04/16	1.2	88.25	3	90.10	90.10	-1.8	38,726	0.00%
2021/04/15	0	0.00	3	87.67	87.90	-3	39,070	-0.01%
2021/04/14	11	86.48	7	86.56	87.50	4	39,642	0.01%
2021/04/13	2	89.90	2	89.80	88.00	0	41,201	0.00%
2021/04/12	18	90.15	5	90.08	89.60	13	42,270	0.03%
2021/04/09	3	92.07	5	92.58	91.70	-2	43,353	0.00%
2021/04/08	1	91.40	13	91.83	92.90	-12	43,479	-0.03%
2021/04/07	11	92.09	3	92.77	91.40	8	43,664	0.02%
2021/04/06	3	92.63	9	92.81	93.10	-6	43,839	-0.01%
2021/04/01	13	91.80	20.1	92.88	91.60	-7.1	43,770	-0.02%
2021/03/31	15	91.79	9	91.79	91.50	6	43,520	0.01%
2021/03/30	21	92.05	28	92.13	91.20	-7	43,491	-0.02%
2021/03/29	8	90.44	7	90.10	89.80	1	43,283	0.00%
2021/03/26	8	89.98	30	89.73	89.90	-22	43,297	-0.05%
2021/03/25	27	87.08	8.1	86.07	85.90	18.9	43,389	0.04%
2021/03/24	3	88.67	5	88.12	87.90	-2	43,405	0.00%
2021/03/23	8	89.58	0	0.00	88.00	8	44,490	0.02%
2021/03/22	13	87.84	13	87.61	87.70	0	45,900	0.00%
2021/03/19	19	90.22	11	89.80	89.00	8	46,716	0.02%
2021/03/18	23	92.97	11	93.12	92.10	12	46,643	0.03%
2021/03/17	4	91.25	5	91.60	90.90	-1	47,115	0.00%
2021/03/16	5	91.14	10	90.98	90.70	-5	47,263	-0.01%
2021/03/15	12	90.68	10	90.59	90.60	2	47,636	0.00%
2021/03/12	22	92.07	13	91.96	91.50	9	47,867	0.02%
2021/03/11	6	90.87	5	91.06	92.90	1	47,966	0.00%
2021/03/10	4	88.95	7	88.57	88.70	-3	48,491	-0.01%
2021/03/09	16	87.67	13	87.07	86.60	3	48,790	0.01%
2021/03/08	13	91.96	17	91.79	90.20	-4	48,940	-0.01%
2021/03/05	32	92.35	33	91.38	91.20	-1	50,104	0.00%
2021/03/04	20	91.94	16	92.69	92.70	4	52,442	0.01%
2021/03/03	27	92.24	16	91.84	91.80	11	53,757	0.02%
2021/03/02	19.2	96.64	14	95.50	94.30	5.2	55,577	0.01%
2021/02/26	14	97.14	30	97.02	97.50	-16	56,057	-0.03%
2021/02/25	58	98.45	42	96.84	95.60	16	56,942	0.03%
2021/02/24	72	100.55	64.2	100.24	97.00	7.8	57,015	0.01%
2021/02/23	31	97.42	43.1	99.10	99.60	-12.1	55,581	-0.02%
2021/02/22	40	95.37	39	95.10	95.40	1	54,311	0.00%
2021/02/19	4	91.50	3	92.20	91.60	1	53,977	0.00%
2021/02/18	9	91.19	6	91.42	91.60	3	54,251	0.01%
2021/02/17	21	91.00	21	91.22	91.60	0	54,421	0.00%
2021/02/05	55	86.31	53	85.68	89.70	2	54,179	0.00%
2021/02/04	27	82.97	30	83.62	84.10	-3	53,694	-0.01%
2021/02/03	13	87.81	9	86.31	86.30	4	53,575	0.01%
2021/02/02	6	87.85	4	87.85	88.70	2	54,535	0.00%
2021/02/01	6	86.07	3	86.10	85.80	3	54,538	0.01%
2021/01/29	2	88.40	2	87.10	86.50	0	55,129	0.00%
2021/01/28	14.1	88.76	15	89.15	88.10	-0.9	55,493	0.00%
2021/01/27	14.2	93.01	11	92.99	92.60	3.2	55,971	0.01%
2021/01/26	38	95.96	40	95.86	94.00	-2	56,395	0.00%
2021/01/25	50	97.48	31	96.29	95.70	19	57,058	0.03%
2021/01/22	13.2	99.95	22.5	100.04	101.00	-9.3	57,884	-0.02%
2021/01/21	17	93.83	21	94.88	95.60	-4	59,732	-0.01%
2021/01/20	16	94.30	20	94.49	92.40	-4	61,407	-0.01%
2021/01/19	13	96.23	11.3	96.65	96.40	1.7	61,789	0.00%
2021/01/18	47	95.75	38	95.52	95.00	9	61,976	0.01%
2021/01/15	20.1	98.47	37.2	98.60	100.00	-17.1	61,555	-0.03%
2021/01/14	9	97.21	16	97.34	96.70	-7	61,284	-0.01%
2021/01/13	48	100.16	24	99.13	97.60	24	61,781	0.04%
2021/01/12	33.3	96.91	34.7	97.19	99.40	-1.4	61,431	0.00%
2021/01/11	6	92.62	17.1	93.00	94.90	-11.1	60,811	-0.02%
2021/01/08	14	90.18	21.2	90.06	90.20	-7.2	61,011	-0.01%
2021/01/07	32	93.07	36.2	92.49	92.10	-4.2	61,312	-0.01%
2021/01/06	101.2	95.23	105	93.52	91.10	-3.9	61,376	-0.01%	大買/大賣/
2021/01/05	93	90.78	92	92.50	94.30	1	60,159	0.00%
2021/01/04	46.1	89.28	42.1	91.36	90.50	4	60,302	0.01%
2020/12/31	9	87.74	77	87.79	87.40	-68	60,960	-0.11%
2020/12/30	10.1	87.07	63	87.12	86.90	-52.9	61,035	-0.09%
2020/12/29	7	85.51	25.1	86.17	85.70	-18.1	61,404	-0.03%
2020/12/28	5	84.44	13.1	84.85	85.30	-8.1	61,824	-0.01%
2020/12/25	6	84.75	6	84.45	84.00	0	62,192	0.00%
2020/12/24	13	85.77	1	85.70	84.50	12	63,048	0.02%
2020/12/23	25	83.76	26	85.02	86.20	-1	63,601	0.00%
2020/12/22	10.4	84.00	6.1	84.48	82.10	4.4	63,628	0.01%
2020/12/21	19.1	82.81	23	83.43	84.40	-3.9	63,914	-0.01%
2020/12/18	16.1	86.07	11	86.12	85.60	5.1	63,587	0.01%
2020/12/17	138	88.55	91	86.95	86.00	47	63,837	0.07%	大買/
2020/12/16	64	87.55	59	87.84	86.70	5	63,035	0.01%
2020/12/15	12	85.01	31	85.33	85.80	-19	61,831	-0.03%
2020/12/14	12	83.83	20	83.77	83.80	-8	61,512	-0.01%
2020/12/11	32	83.21	30	82.49	81.60	2	61,773	0.00%
2020/12/10	7	82.51	15	82.34	82.20	-8	62,338	-0.01%
2020/12/09	32	83.90	26	83.42	83.20	6	62,771	0.01%
2020/12/08	9	83.20	10	83.24	84.50	-1	62,827	0.00%
2020/12/07	7.7	82.04	10	81.87	82.00	-2.3	62,863	0.00%
2020/12/04	68	82.00	42	81.73	81.30	26	62,840	0.04%
2020/12/03	53.1	84.32	39	83.76	83.70	14.1	62,580	0.02%
2020/12/02	28	85.40	19.4	85.67	85.20	8.6	63,063	0.01%
2020/12/01	74.2	85.82	64	86.39	84.70	10.2	63,151	0.02%
2020/11/30	63.4	92.00	74	91.78	89.90	-10.6	62,581	-0.02%
2020/11/27	53.2	90.96	62	91.02	90.40	-8.8	60,742	-0.01%
2020/11/26	66	87.54	86.8	88.03	89.60	-20.8	60,438	-0.03%
2020/11/25	60	84.11	26	83.73	83.10	34	58,650	0.06%
2020/11/24	145	82.41	119.2	82.69	82.00	25.8	58,605	0.04%	大買/大賣/
2020/11/23	40.6	78.12	38.1	78.32	78.70	2.5	57,910	0.00%
2020/11/20	1	75.40	5	75.26	75.70	-4	57,502	-0.01%
2020/11/19	7	75.26	5.1	75.69	74.90	1.9	58,172	0.00%
2020/11/18	10.5	75.00	15	74.81	75.50	-4.5	59,352	-0.01%
2020/11/17	35	75.36	40.2	75.25	74.60	-5.2	61,134	-0.01%
2020/11/16	7	74.53	9	74.22	74.60	-2	62,521	0.00%
2020/11/13	12	73.16	23	72.90	74.10	-11	63,706	-0.02%
2020/11/12	19.2	74.48	8	73.94	72.60	11.2	64,521	0.02%
2020/11/11	20	73.58	43	73.76	74.30	-23	65,185	-0.04%
2020/11/10	23	70.95	25	71.51	71.50	-2	66,517	0.00%
2020/11/09	34	69.97	34	69.55	69.50	0	69,019	0.00%
2020/11/06	11	70.44	16.2	70.11	68.80	-5.2	71,463	-0.01%
2020/11/05	17.5	68.96	16	69.13	68.80	1.5	72,740	0.00%
2020/11/04	25	67.95	30	67.79	68.80	-5	72,944	-0.01%
2020/11/03	12	66.09	9	66.34	66.30	3	72,802	0.00%
2020/11/02	39	66.45	31	65.73	65.20	8	73,546	0.01%
2020/10/30	44	68.53	33	69.16	68.20	11	74,091	0.01%
2020/10/29	87	68.28	72	68.39	67.90	15	73,573	0.02%
2020/10/28	64	76.33	40	75.14	74.90	24	71,088	0.03%
2020/10/27	11	82.43	5	83.70	81.60	6	70,088	0.01%
2020/10/26	6	84.17	3	84.47	85.40	3	70,887	0.00%
2020/10/23	20	85.68	3	85.07	85.10	17	71,376	0.02%
2020/10/22	11	85.86	35	86.38	87.30	-24	72,429	-0.03%
2020/10/21	57	87.36	34	86.30	86.40	23	72,400	0.03%
2020/10/20	33	86.11	50	87.02	88.00	-17	71,906	-0.02%
2020/10/19	19	86.62	22	86.21	85.50	-3	71,528	0.00%
2020/10/16	55	86.50	57	85.50	83.70	-2	71,336	0.00%
2020/10/15	39	86.84	42	85.76	85.50	-3	71,712	0.00%
2020/10/14	16	85.54	41	85.72	85.60	-25	71,470	-0.03%
2020/10/13	29	84.67	19	84.70	85.50	10	71,194	0.01%
2020/10/12	62	85.66	62.3	85.85	85.20	-0.3	70,769	0.00%
2020/10/08	53.2	83.24	55	83.41	84.80	-1.8	69,865	0.00%
2020/10/07	1	79.20	4	78.63	79.00	-3	68,398	0.00%
2020/10/06	21	78.56	20	78.20	77.70	1	68,258	0.00%
2020/10/05	4	76.95	8	76.94	78.20	-4	67,908	-0.01%
2020/09/30	12	73.78	10	74.25	74.40	2	67,513	0.00%
2020/09/29	43	77.01	28	76.04	74.10	15	67,447	0.02%
2020/09/28	7	75.33	6	76.17	77.50	1	67,495	0.00%
2020/09/25	4	73.05	12	74.42	72.50	-8	68,043	-0.01%
2020/09/24	29	75.41	25	74.44	73.80	4	68,601	0.01%
2020/09/22	38	78.24	31	77.33	77.40	7	69,533	0.01%
2020/09/21	4	78.08	5	78.72	78.90	-1	70,822	0.00%
2020/09/18	6	78.78	8	78.75	78.20	-2	70,780	0.00%
2020/09/17	5	78.66	4	79.03	80.20	1	71,756	0.00%
2020/09/16	36	77.81	43	77.94	77.90	-7	71,586	-0.01%
2020/09/15	20	77.14	17	76.89	76.30	3	71,361	0.00%
2020/09/14	4	74.95	12	75.27	76.00	-8	70,461	-0.01%
2020/09/11	5	72.06	7	72.03	72.30	-2	70,578	0.00%
2020/09/10	13	73.00	18	72.62	72.90	-5	70,539	-0.01%
2020/09/09	15	73.12	15	72.38	73.90	0	70,631	0.00%
2020/09/08	50	73.33	46	73.19	73.20	4	70,710	0.01%
2020/09/07	8	73.26	19	73.11	72.10	-11	70,942	-0.02%
2020/09/04	14	76.34	6	76.53	75.70	8	71,624	0.01%
2020/09/03	81	78.45	87	79.14	78.60	-6	72,189	-0.01%
2020/09/02	65	77.27	65	76.68	76.80	0	71,634	0.00%
2020/09/01	16	76.39	9	75.46	77.40	7	71,278	0.01%
2020/08/31	34	75.49	31	74.89	73.60	3	70,230	0.00%
2020/08/28	21	75.41	20	76.24	74.50	1	70,159	0.00%
2020/08/27	16	79.08	9	78.83	77.30	7	69,615	0.01%
2020/08/26	40	79.42	41	79.42	79.60	-1	70,441	0.00%
2020/08/25	24	79.72	19	79.68	78.70	5	71,019	0.01%
2020/08/24	30	78.14	30.6	78.40	79.20	-0.6	70,251	0.00%
2020/08/21	65	81.40	62	81.76	80.60	3	69,177	0.00%
2020/08/20	35	82.52	35	83.31	79.70	0	67,258	0.00%
2020/08/19	53	87.78	61	87.53	88.50	-8	65,728	-0.01%
2020/08/18	29	83.97	32	84.31	84.10	-3	64,433	0.00%
2020/08/17	64	84.04	64	83.77	83.00	0	63,683	0.00%
2020/08/14	73	82.43	81	83.03	85.00	-8	62,732	-0.01%
2020/08/13	136.3	88.97	103	87.05	80.60	33.3	60,857	0.05%	大買/大賣/
2020/08/12	89	86.61	59	87.01	89.00	30	58,690	0.05%
2020/08/11	54	79.67	53	79.45	81.60	1	56,951	0.00%
2020/08/10	22	76.93	50	76.80	76.00	-28	55,194	-0.05%
2020/08/07	8	75.49	22	75.60	75.50	-14	54,697	-0.03%
2020/08/06	110	75.33	64	75.52	76.10	46	54,167	0.08%	大買/
2020/08/05	32	71.20	40	72.25	73.70	-8	52,876	-0.02%
2020/08/04	28	66.87	28	67.05	67.00	0	51,476	0.00%
2020/08/03	5	63.62	15	63.66	63.40	-10	51,017	-0.02%
2020/07/31	21	64.02	21	64.22	64.30	0	51,372	0.00%
2020/07/30	14	61.65	23	61.70	62.90	-9	50,629	-0.02%
2020/07/29	27	58.76	8	58.51	59.00	19	49,351	0.04%
2020/07/28	21	58.62	33	58.57	59.40	-12	48,793	-0.02%
2020/07/27	4	56.40	13	56.21	56.50	-9	48,176	-0.02%
2020/07/24	5	55.94	4	54.90	54.70	1	49,017	0.00%
2020/07/23	3	57.17	9	56.73	56.30	-6	49,234	-0.01%
2020/07/22	28	56.77	32	56.55	56.50	-4	49,184	-0.01%
2020/07/21	25	56.26	19	56.58	56.60	6	48,638	0.01%
2020/07/20	1	52.10	1	52.00	53.40	0	47,666	0.00%
2020/07/15	2	52.85	3	52.70	51.80	-1	47,550	0.00%
2020/07/14	2	53.55	2	52.60	52.20	0	47,732	0.00%
2020/07/13	22	54.48	28	54.37	53.90	-6	47,803	-0.01%
2020/07/10	25	55.42	25	54.94	54.40	0	48,323	0.00%
2020/07/09	8	56.46	12	56.89	56.50	-4	48,738	-0.01%
2020/07/08	18	56.58	15	56.71	56.30	3	49,117	0.01%
2020/07/07	38	55.97	29	55.94	55.90	9	48,970	0.02%
2020/07/06	59	56.67	40	56.99	57.30	19	48,832	0.04%
2020/07/03	18	50.98	46	51.94	53.50	-28	48,232	-0.06%
2020/07/02	18	50.38	30	50.27	50.80	-12	47,947	-0.03%
2020/07/01	94	50.63	66	50.31	49.45	28	47,983	0.06%
2020/06/30	21	49.23	45	49.29	50.10	-24	47,110	-0.05%
2020/06/29	2	46.85	4	47.15	46.30	-2	46,253	0.00%
2020/06/24	70	47.04	69	47.24	47.00	1	46,104	0.00%
2020/06/23	35	46.53	34	46.04	46.10	1	45,327	0.00%
2020/06/22	13	45.97	8	45.99	45.85	5	45,315	0.01%
2020/06/19	2	45.50	12	45.96	45.95	-10	45,664	-0.02%
2020/06/18	22	45.68	23	45.51	45.75	-1	45,725	0.00%
2020/06/17	7	45.20	6	45.35	45.00	1	45,501	0.00%
2020/06/16	3	45.10	4	45.38	45.00	-1	45,354	0.00%
2020/06/15	9	44.64	16	44.47	44.00	-7	45,893	-0.02%
2020/06/12	14	44.67	11	44.85	44.80	3	45,967	0.01%
2020/06/11	28	45.21	34	45.25	44.65	-6	45,829	-0.01%
2020/06/10	4	45.26	62	45.10	45.20	-58	44,609	-0.13%
2020/06/09	10	43.53	7	43.61	43.30	3	43,921	0.01%
2020/06/08	11	44.00	7	44.34	43.85	4	44,642	0.01%
2020/06/05	16	44.85	4	45.20	44.80	12	44,671	0.03%
2020/06/04	2	44.33	13	44.49	44.80	-11	44,895	-0.02%
2020/06/03	18	43.44	20	43.46	43.80	-2	44,819	0.00%
2020/06/02	103	45.05	108	44.58	43.40	-5	44,441	-0.01%	大買/大賣/
2020/06/01	44	43.05	24	43.24	44.10	20	43,713	0.05%
2020/05/29	3	40.32	7	40.41	40.10	-4	42,868	-0.01%
2020/05/28	11	40.86	11	40.77	40.40	0	43,321	0.00%
2020/05/27	4	40.05	7	40.29	39.90	-3	43,190	-0.01%
2020/05/26	16	40.06	33	40.15	40.00	-17	43,422	-0.04%
2020/05/25	27	39.04	15	39.22	39.40	12	43,314	0.03%
2020/05/22	12	40.20	16	39.84	39.15	-4	43,210	-0.01%
2020/05/21	3	40.38	13	40.55	40.75	-10	42,963	-0.02%
2020/05/20	27	39.53	19	39.59	39.60	8	42,730	0.02%
2020/05/19	53	39.30	54	38.58	39.10	-1	42,249	0.00%
2020/05/18	44	39.99	6	40.63	39.55	38	40,794	0.09%
2020/05/15	4	43.06	8	43.34	43.90	-4	39,772	-0.01%
2020/05/14	5	43.60	19	43.73	42.80	-14	39,458	-0.04%
2020/05/13	23	44.71	6	44.78	44.70	17	39,414	0.04%
2020/05/12	11	45.12	11	44.95	45.00	0	39,518	0.00%
2020/05/11	20	45.57	24	45.45	44.95	-4	40,066	-0.01%
2020/05/08	9	44.83	9	45.04	44.70	0	39,944	0.00%
2020/05/07	17	44.12	38	44.00	44.30	-21	39,895	-0.05%
2020/05/06	10	43.01	8	43.04	43.05	2	39,295	0.01%
2020/05/05	39	43.01	57	43.01	42.50	-18	39,282	-0.05%
2020/05/04	37	41.62	43	42.78	43.00	-6	39,354	-0.02%
2020/04/30	13	42.75	17	42.83	42.85	-4	39,758	-0.01%
2020/04/29	29	41.72	24	42.10	42.00	5	39,510	0.01%
2020/04/28	2	39.15	11	39.22	39.45	-9	38,831	-0.02%
2020/04/27	12	38.43	12	38.35	38.30	0	38,629	0.00%
2020/04/24	14	37.50	14	37.57	37.45	0	38,706	0.00%
2020/04/23	15	37.61	14	37.80	37.60	1	38,911	0.00%
2020/04/22	27	36.30	27	36.62	37.45	0	39,313	0.00%
2020/04/21	42	37.57	37	37.25	36.65	5	39,455	0.01%
2020/04/20	28	38.03	29	38.15	38.10	-1	40,149	0.00%
2020/04/17	33	38.98	34	38.44	38.10	-1	40,384	0.00%
2020/04/16	34	37.79	41	38.17	38.10	-7	40,082	-0.02%
2020/04/15	51	39.08	85	38.25	37.40	-34	39,668	-0.09%
2020/04/14	18	37.71	18	37.83	38.15	0	38,970	0.00%
2020/04/13	55	36.10	19	36.35	35.55	36	38,277	0.09%
2020/04/10	2	34.45	3.1	34.71	35.00	-1.1	37,686	0.00%
2020/04/09	6	35.11	5	34.98	34.70	1	37,724	0.00%
2020/04/08	7	33.76	2	34.00	34.00	5	37,357	0.01%
2020/04/07	14	32.67	32	32.90	33.15	-18	36,620	-0.05%
2020/04/06	25	31.39	10	31.70	31.35	15	35,705	0.04%
2020/04/01	6	31.75	8	31.77	31.70	-2	35,234	-0.01%
2020/03/31	18.1	32.39	32	32.70	32.00	-13.9	35,038	-0.04%
2020/03/30	12	29.80	18	30.01	30.90	-6	34,207	-0.02%
2020/03/27	38	31.30	30	30.98	30.25	8	34,448	0.02%
2020/03/26	18	31.14	7	30.73	31.00	11	34,488	0.03%
2020/03/25	8	30.86	6	30.78	31.10	2	34,099	0.01%
2020/03/24	3	28.32	0	0.00	28.60	3	33,725	0.01%
2020/03/23	8	26.38	4	26.61	27.05	4	33,364	0.01%
2020/03/20	0	0.00	2	27.05	27.05	-2	33,143	-0.01%
2020/03/19	33	25.45	41	25.25	24.60	-8	33,038	-0.02%
2020/03/18	22	27.42	22	27.00	26.20	0	32,226	0.00%
2020/03/17	5	27.34	2	27.15	26.50	3	31,953	0.01%
2020/03/16	14	30.56	17	30.52	28.40	-3	31,401	-0.01%
2020/03/13	7	30.46	40	30.45	31.45	-33	31,149	-0.11%
2020/03/12	8	34.42	6	34.08	33.70	2	30,591	0.01%
2020/03/11	43	39.08	45	38.90	37.40	-2	29,728	-0.01%
2020/03/10	24	38.23	18	38.48	38.95	6	29,350	0.02%
2020/03/09	28	40.49	8	40.44	39.50	20	28,782	0.07%
2020/03/06	0	0.00	4	41.66	41.60	-4	28,629	-0.01%
2020/03/05	36	42.06	33	42.19	41.90	3	29,206	0.01%
2020/03/04	2	41.23	2	41.25	41.40	0	28,573	0.00%
2020/03/03	15	41.21	27	41.34	41.45	-12	28,765	-0.04%
2020/03/02	10	38.71	7	39.50	39.25	3	28,375	0.01%
2020/02/27	21	40.70	12	40.79	40.00	9	28,339	0.03%
2020/02/26	3	41.63	2	42.03	41.25	1	28,229	0.00%
2020/02/25	32	42.06	21	41.75	41.75	11	28,242	0.04%
2020/02/24	9	41.63	11	42.04	42.45	-2	28,228	-0.01%
2020/02/21	4	42.24	0	0.00	41.70	4	28,350	0.01%
2020/02/20	2	42.25	34	42.26	42.00	-32	28,511	-0.11%
2020/02/19	3	41.83	2	42.10	41.75	1	28,704	0.00%
2020/02/18	9	41.16	18	41.30	41.10	-9	29,215	-0.03%
2020/02/17	32	41.12	8	41.48	41.35	24	29,396	0.08%
2020/02/14	18	41.74	11	41.80	41.50	7	29,899	0.02%
2020/02/13	23	42.45	51	42.28	42.05	-28	30,681	-0.09%
2020/02/12	35	42.41	37	41.84	42.85	-2	31,059	-0.01%
2020/02/11	13	40.46	14	40.43	40.30	-1	30,346	0.00%
2020/02/10	19	38.68	19	39.13	39.85	0	30,380	0.00%
2020/02/07	46	39.27	8	39.03	38.90	38	30,561	0.12%
2020/02/06	15	40.18	10	40.24	40.20	5	30,529	0.02%
2020/02/05	20	39.68	7	39.64	39.15	13	30,330	0.04%
2020/02/04	1	39.50	2	39.30	40.25	-1	29,924	0.00%
2020/02/03	2	35.58	10	35.30	36.75	-8	29,326	-0.03%
2020/01/31	17	38.94	3	40.60	38.65	14	29,221	0.05%
2020/01/30	6	40.35	8	40.58	40.35	-2	28,739	-0.01%
2020/01/20	1	44.75	4	44.48	44.80	-3	28,516	-0.01%
2020/01/17	5	43.43	17.2	43.98	43.25	-12.2	28,408	-0.04%
2020/01/16	50	44.11	39	43.75	43.60	11	28,750	0.04%
2020/01/15	6	44.78	5	44.95	44.75	1	28,458	0.00%
2020/01/14	16	45.39	25	45.48	45.40	-9	29,106	-0.03%
2020/01/13	0	0.00	5	43.50	43.90	-5	28,019	-0.02%
2020/01/10	12	41.86	8	42.38	42.40	4	27,883	0.01%
2020/01/09	2	41.05	3	41.07	41.05	-1	28,095	0.00%
2020/01/08	4	40.61	0	0.00	40.45	4	28,732	0.01%
2020/01/07	1	41.30	3	41.75	41.30	-2	29,020	-0.01%
2020/01/06	17	41.37	12	41.43	41.35	5	29,488	0.02%
2020/01/03	12	42.89	11	42.50	42.50	1	29,657	0.00%
2020/01/02	21	43.49	20	43.63	43.60	1	29,556	0.00%
2019/12/31	5	41.97	5	41.99	42.00	0	29,407	0.00%
2019/12/30	1	41.55	1	41.80	41.80	0	29,720	0.00%
2019/12/27	3	41.48	8	41.47	41.65	-5	29,875	-0.02%
2019/12/26	16	41.32	17	41.19	41.10	-1	30,009	0.00%
2019/12/25	22	41.59	15	41.55	41.50	7	30,110	0.02%
2019/12/24	35	41.59	21	41.97	42.25	14	30,221	0.05%
2019/12/23	60	42.42	45	41.41	41.50	15	29,838	0.05%
2019/12/20	11	43.66	10	43.95	44.10	1	29,535	0.00%
2019/12/19	18	44.02	11	44.40	43.90	7	29,698	0.02%
2019/12/18	23	44.97	10	44.75	44.80	13	29,918	0.04%
2019/12/17	17	45.99	1	46.00	45.75	16	30,235	0.05%
2019/12/16	10	45.12	10	45.06	45.40	0	30,282	0.00%
2019/12/13	19	44.21	18	44.49	44.30	1	30,577	0.00%
2019/12/12	1	44.85	1	44.85	44.75	0	30,970	0.00%
2019/12/11	4	43.84	3	43.80	43.90	1	31,881	0.00%
2019/12/10	11	43.89	11	43.75	44.00	0	32,413	0.00%
2019/12/09	3	44.48	2	44.80	44.35	1	32,396	0.00%
2019/12/05	2	44.75	4	44.88	44.60	-2	33,533	-0.01%
2019/12/04	13	44.41	9	44.22	44.20	4	34,215	0.01%
2019/12/03	9	44.12	9	44.41	44.80	0	36,255	0.00%
2019/12/02	10	44.28	28	45.39	44.15	-18	36,548	-0.05%
2019/11/29	12	46.53	10	46.15	46.15	2	37,032	0.01%
2019/11/28	21	47.58	20	47.00	47.00	1	36,977	0.00%
2019/11/26	7	46.49	2	47.30	46.35	5	36,692	0.01%
2019/11/25	18	46.67	4	46.45	46.35	14	36,504	0.04%
2019/11/22	11	47.62	4	47.00	47.00	7	36,500	0.02%
2019/11/21	9	47.91	0	0.00	48.00	9	36,640	0.02%
2019/11/20	19	47.99	14	48.25	48.80	5	37,003	0.01%
2019/11/19	18	48.80	16	48.94	48.55	2	37,762	0.01%
2019/11/18	13	49.48	13	49.77	49.65	0	37,745	0.00%
2019/11/15	40	49.58	44	49.43	48.50	-4	37,910	-0.01%
2019/11/14	5	48.39	1	48.45	48.10	4	37,402	0.01%
2019/11/13	34	48.27	16	48.53	48.30	18	37,744	0.05%
2019/11/12	45	49.25	62	49.11	50.00	-17	38,117	-0.04%
2019/11/11	10	47.56	11	47.65	47.10	-1	38,339	0.00%
2019/11/08	4	45.99	3	46.23	46.00	1	37,832	0.00%
2019/11/07	5	44.85	5	45.00	45.90	0	38,154	0.00%
2019/11/06	28	45.89	24	45.23	45.20	4	38,583	0.01%
2019/11/05	4	47.71	3	48.15	47.50	1	38,615	0.00%
2019/11/04	12	47.79	6	47.93	47.40	6	39,116	0.02%
2019/11/01	11	46.92	10	47.24	47.20	1	39,316	0.00%
2019/10/31	35	47.66	29	47.46	47.15	6	40,213	0.01%
2019/10/30	19	48.03	26	47.75	48.25	-7	40,268	-0.02%
2019/10/29	26	47.06	25	47.35	46.90	1	40,202	0.00%
2019/10/28	30	47.88	22	47.70	47.50	8	40,359	0.02%
2019/10/25	10	48.25	13	48.45	48.20	-3	40,460	-0.01%
2019/10/24	67	48.57	68	48.36	48.15	-1	40,493	0.00%
2019/10/23	22	48.13	24	48.28	48.25	-2	40,302	0.00%
2019/10/22	52	47.95	50	47.95	48.25	2	40,503	0.00%
2019/10/21	13	45.94	12	45.85	45.85	1	40,114	0.00%
2019/10/18	28	46.52	27	46.61	46.20	1	40,718	0.00%
2019/10/17	78	47.27	78	47.57	47.00	0	42,029	0.00%
2019/10/16	9	47.42	16	47.73	47.80	-7	43,605	-0.02%
2019/10/15	64	46.50	77	46.53	46.55	-13	43,671	-0.03%
2019/10/14	17	46.34	16	45.73	46.35	1	43,508	0.00%
2019/10/09	29	44.02	26	43.38	43.10	3	43,186	0.01%
2019/10/08	18	46.00	13	45.64	45.60	5	43,288	0.01%
2019/10/07	12	46.30	10	46.48	46.40	2	43,819	0.00%
2019/10/04	1	46.15	0	0.00	45.30	1	44,048	0.00%
2019/10/03	0	0.00	1	44.35	45.15	-1	44,257	0.00%
2019/10/01	10	43.83	10	44.15	44.20	0	44,433	0.00%
2019/09/27	28	44.68	21	43.73	43.65	7	44,569	0.02%
2019/09/26	8	45.63	6	45.35	45.20	2	44,804	0.00%
2019/09/25	26	45.87	20	45.26	45.50	6	45,212	0.01%
2019/09/24	53	47.30	58	47.19	46.65	-5	45,998	-0.01%
2019/09/23	24	47.73	39.3	47.84	47.65	-15.3	46,264	-0.03%
2019/09/20	22	45.90	21	46.26	46.50	1	46,602	0.00%
2019/09/19	18	46.47	10	46.78	46.50	8	46,573	0.02%
2019/09/18	20	46.45	10	46.44	46.30	10	46,481	0.02%
2019/09/17	27	46.40	35	46.55	46.10	-8	46,224	-0.02%
2019/09/16	45	45.87	59	45.50	46.80	-14	46,336	-0.03%
2019/09/12	17	44.31	37	44.68	44.95	-20	46,632	-0.04%
2019/09/10	45	43.41	47	43.33	43.05	-2	47,453	0.00%
2019/09/09	12	43.89	23	44.42	44.80	-11	47,335	-0.02%
2019/09/06	61	44.59	31	43.99	43.85	30	47,198	0.06%
2019/09/05	42	43.87	57	43.58	44.65	-15	46,991	-0.03%
2019/09/04	10	41.12	13	40.62	41.25	-3	45,506	-0.01%
2019/09/03	94	41.10	101	40.66	39.80	-7	46,523	-0.02%	大賣/
2019/09/02	18	39.74	14	39.91	40.00	4	46,195	0.01%
2019/08/30	6	39.65	12	39.53	39.05	-6	46,240	-0.01%
2019/08/29	27	38.91	35	39.21	39.05	-8	46,775	-0.02%
2019/08/28	28	38.64	26	38.71	38.85	2	46,957	0.00%
2019/08/27	13	38.87	8	38.60	38.55	5	47,307	0.01%
2019/08/26	39	39.13	34	39.10	38.80	5	47,564	0.01%
2019/08/23	33	41.05	23	40.50	40.65	10	47,781	0.02%
2019/08/22	19	40.90	28	40.93	41.10	-9	47,682	-0.02%
2019/08/21	9	39.76	5	39.70	39.55	4	46,899	0.01%
2019/08/20	5	40.26	5	40.36	39.90	0	47,010	0.00%
2019/08/19	4	39.78	8	39.62	39.70	-4	47,277	-0.01%
2019/08/16	20	39.38	37	39.29	39.25	-17	48,111	-0.04%
2019/08/15	23.2	39.55	46	39.85	39.85	-22.8	48,224	-0.05%
2019/08/14	48	39.28	25	39.34	39.00	23	47,799	0.05%
2019/08/13	34	37.39	35	37.19	37.10	-1	47,419	0.00%
2019/08/12	26	37.95	25	38.06	38.05	1	48,458	0.00%
2019/08/08	22	37.48	14	37.42	38.15	8	49,224	0.02%
2019/08/07	18	36.75	24	36.88	36.35	-6	49,545	-0.01%
2019/08/06	60	34.75	73	34.76	35.75	-13	49,334	-0.03%
2019/08/05	48	36.84	30	36.57	35.90	18	49,294	0.04%
2019/08/02	129	35.80	123	35.58	36.65	6	49,868	0.01%	大買/大賣/
2019/08/01	16	37.34	16	37.49	37.25	0	49,421	0.00%
2019/07/31	29	38.00	21	38.00	38.00	8	49,781	0.02%
2019/07/30	21	39.63	10	39.50	38.70	11	49,785	0.02%
2019/07/29	6	40.55	9	40.47	40.20	-3	50,021	-0.01%
2019/07/26	3	41.17	4	41.05	41.15	-1	50,057	0.00%
2019/07/25	5	40.91	23	40.66	40.60	-18	50,000	-0.04%
2019/07/24	94	40.33	97	40.30	39.50	-3	50,101	-0.01%
2019/07/23	86	40.79	46	40.21	40.20	40	50,660	0.08%
2019/07/22	13	40.99	27	41.41	41.75	-14	50,543	-0.03%
2019/07/19	71	41.25	71	41.09	40.60	0	50,467	0.00%
2019/07/18	68	39.85	127	38.90	39.50	-59	49,616	-0.12%	大賣/
2019/07/17	23	37.65	23	37.88	37.15	0	48,002	0.00%
2019/07/16	28	37.33	25	36.95	36.85	3	47,536	0.01%
2019/07/15	10	36.89	29	37.13	37.20	-19	48,060	-0.04%
2019/07/12	22	36.97	11	37.26	36.70	11	48,068	0.02%
2019/07/11	32	37.37	41	36.84	37.50	-9	47,836	-0.02%
2019/07/10	6	35.91	15	36.04	35.80	-9	47,672	-0.02%
2019/07/09	59	36.06	40	35.42	35.30	19	47,496	0.04%
2019/07/08	34	37.08	34	37.11	37.15	0	47,678	0.00%
2019/07/05	33	37.33	30	37.43	37.45	3	48,388	0.01%
2019/07/04	23	37.11	28	37.34	37.30	-5	49,413	-0.01%
2019/07/03	117	37.64	74	37.17	37.20	43	50,337	0.09%	大買/
2019/07/02	56	38.46	53	38.76	38.50	3	51,725	0.01%
2019/07/01	41	38.15	74.1	38.36	38.75	-33.1	52,740	-0.06%
2019/06/28	45	35.62	33	35.41	35.25	12	52,305	0.02%
2019/06/27	29	35.14	29	35.82	35.50	0	53,133	0.00%
2019/06/26	2	34.05	2	34.65	34.50	0	53,161	0.00%
2019/06/25	21	34.15	27	34.00	34.00	-6	53,193	-0.01%
2019/06/24	52	34.36	41	34.44	34.60	11	53,604	0.02%
2019/06/21	15	35.08	20	35.32	34.55	-5	54,627	-0.01%
2019/06/20	19	35.42	20	35.43	35.40	-1	54,301	0.00%
2019/06/19	42	33.43	62	33.91	34.75	-20	53,334	-0.04%
2019/06/18	7	31.31	8	31.49	31.60	-1	52,857	0.00%
2019/06/17	38	32.09	32	32.08	32.00	6	53,956	0.01%
2019/06/14	40	32.63	42	32.10	31.80	-2	54,160	0.00%
2019/06/13	31	32.57	30	32.83	32.60	1	54,797	0.00%
2019/06/12	6	32.99	6	33.16	32.95	0	54,846	0.00%
2019/06/11	55	32.93	63	33.07	33.50	-8	54,597	-0.01%
2019/06/10	36	30.92	73	30.13	31.00	-37	53,189	-0.07%
2019/06/06	5	28.64	0	0.00	28.65	5	52,550	0.01%
2019/06/05	83	29.66	66	29.03	28.70	17	52,461	0.03%
2019/06/04	34	29.31	37	29.29	29.45	-3	52,060	-0.01%
2019/06/03	26	29.14	20	28.80	28.70	6	52,433	0.01%
2019/05/31	23	29.20	35	29.39	29.95	-12	52,430	-0.02%
2019/05/30	36	28.70	33	28.67	28.60	3	52,743	0.01%
2019/05/29	31	28.17	33	27.99	28.65	-2	52,975	0.00%
2019/05/28	28	28.26	25	28.34	28.00	3	52,718	0.01%
2019/05/27	18	28.19	18	28.34	28.15	0	52,957	0.00%
2019/05/24	40	28.36	37	28.61	28.00	3	52,971	0.01%
2019/05/23	66	28.64	68	28.47	28.30	-2	52,209	0.00%
2019/05/22	50	31.28	46	31.02	30.45	4	51,339	0.01%
2019/05/21	33	30.58	26	30.74	31.15	7	50,851	0.01%
2019/05/20	36	30.98	35	31.18	30.45	1	50,485	0.00%
2019/05/17	61	32.80	15	32.33	31.60	46	49,911	0.09%
2019/05/16	116	36.30	112	35.25	34.70	4	48,884	0.01%	大買/大賣/
2019/05/15	72	36.73	69	36.84	37.50	3	48,004	0.01%
2019/05/14	24	35.49	18	35.92	35.00	6	47,407	0.01%
2019/05/13	15	35.26	17	35.41	35.80	-2	47,291	0.00%
2019/05/10	30	34.93	42	35.29	34.40	-12	47,036	-0.03%
2019/05/09	50	34.70	30	34.12	33.80	20	46,479	0.04%
2019/05/08	21	35.56	25	35.30	35.60	-4	46,563	-0.01%
2019/05/07	0	0.00	13	34.32	34.55	-13	46,466	-0.03%
2019/05/06	35	32.72	20	32.84	33.05	15	46,278	0.03%
2019/05/03	11	34.56	11	34.80	34.80	0	46,117	0.00%
2019/05/02	6	34.12	8	34.46	34.40	-2	46,079	0.00%
2019/04/30	60	33.50	65	33.93	34.45	-5	46,322	-0.01%
2019/04/29	34	32.85	33	32.87	32.50	1	45,976	0.00%
2019/04/26	68	36.59	42	36.08	36.05	26	45,347	0.06%
2019/04/25	39	37.08	39	37.54	37.95	0	44,961	0.00%
2019/04/24	24	37.94	42	37.61	37.95	-18	44,559	-0.04%
2019/04/23	47	36.32	38	36.39	36.25	9	44,060	0.02%
2019/04/22	11	37.80	11	38.19	37.60	0	44,178	0.00%
2019/04/19	16	37.78	16	38.34	37.60	0	44,972	0.00%
2019/04/18	5	37.87	12	38.34	37.00	-7	44,786	-0.02%
2019/04/17	20	37.49	20	37.73	37.55	0	46,337	0.00%
2019/04/16	30	38.35	31	37.64	37.25	-1	46,299	0.00%
2019/04/15	13	36.75	12	36.85	37.10	1	46,543	0.00%
2019/04/12	17	36.84	24	36.92	36.70	-7	47,031	-0.01%
2019/04/11	19	36.49	18	36.68	36.25	1	47,585	0.00%
2019/04/10	38	36.63	46	36.57	36.00	-8	47,233	-0.02%
2019/04/09	69	37.64	49	36.53	36.35	20	46,493	0.04%
2019/04/08	44	37.70	64.1	37.60	39.25	-20.1	46,201	-0.04%
2019/04/03	42	35.86	45	34.57	36.05	-3	44,730	-0.01%
2019/04/02	25	32.53	22	32.61	32.95	3	43,720	0.01%
2019/04/01	412	32.52	416	31.26	32.30	-4	43,301	-0.01%	大買/大賣/
2019/03/29	322	29.22	316	29.52	29.60	6	41,989	0.01%	大買/大賣/
2019/03/28	26	29.58	35	29.62	29.90	-9	41,685	-0.02%
2019/03/27	17	29.26	18	29.46	29.65	-1	42,032	0.00%
2019/03/26	62	29.80	42	29.03	28.80	20	42,145	0.05%
2019/03/25	5	29.45	5	30.10	30.30	0	41,759	0.00%
2019/03/22	37	29.80	45	29.82	29.85	-8	42,580	-0.02%
2019/03/21	14	29.85	17	29.95	30.15	-3	43,142	-0.01%
2019/03/20	61	29.10	59	29.38	29.20	2	43,479	0.00%
2019/03/19	44	28.19	41	28.27	27.80	3	43,091	0.01%
2019/03/18	7	27.13	17.5	28.02	28.45	-10.5	43,621	-0.02%
2019/03/15	13	26.09	2	26.15	25.90	11	44,889	0.02%
2019/03/14	3	25.35	4	25.31	25.45	-1	45,411	0.00%
2019/03/13	0	0.00	1	25.10	24.90	-1	45,916	0.00%
2019/03/11	32	24.55	30	24.40	24.40	2	46,637	0.00%
2019/03/07	1	25.25	11	25.20	25.25	-10	48,383	-0.02%
2019/03/06	13	24.57	12	24.63	24.65	1	48,546	0.00%
2019/03/05	41	24.88	25	24.60	24.60	16	48,447	0.03%
2019/03/04	2	25.33	13	25.52	26.25	-11	48,144	-0.02%
2019/02/27	4	24.30	0	0.00	24.10	4	47,438	0.01%
2019/02/26	4	24.69	5	24.88	24.25	-1	47,534	0.00%
2019/02/25	1	23.65	8	24.42	24.55	-7	47,565	-0.01%
2019/02/22	8	23.11	15	23.20	23.15	-7	47,565	-0.01%
2019/02/21	2	23.48	0	0.00	23.45	2	47,940	0.00%
2019/02/20	10	23.75	10	23.45	23.45	0	48,306	0.00%
2019/02/19	110	23.83	147	24.00	23.90	-37	49,978	-0.07%	大買/大賣/
2019/02/18	25	24.44	25	23.95	23.70	0	51,142	0.00%
2019/02/15	20	24.05	29	24.15	24.20	-9	51,091	-0.02%
2019/02/14	6	24.33	12	24.39	24.20	-6	51,262	-0.01%
2019/02/13	5	23.80	17	23.99	24.10	-12	51,254	-0.02%
2019/02/12	19	23.75	7	23.79	23.50	12	50,880	0.02%
2019/02/11	0	0.00	42	23.09	23.25	-42	50,453	-0.08%
2019/01/30	41	22.82	11	23.00	22.50	30	50,157	0.06%
2019/01/29	21	22.68	14	22.80	22.85	7	49,844	0.01%
2019/01/28	305	22.53	319	22.78	22.35	-14	49,256	-0.03%	大買/大賣/
2019/01/24	5	21.50	5	21.60	21.60	0	48,687	0.00%
2019/01/23	11	21.04	11	21.20	21.15	0	48,309	0.00%
2019/01/22	25	21.45	31	21.30	21.35	-6	48,270	-0.01%
2019/01/21	24	22.32	17	22.23	22.10	7	48,107	0.01%
2019/01/18	3	21.80	7	21.95	22.15	-4	47,932	-0.01%
2019/01/17	13	21.62	7	21.49	21.45	6	47,527	0.01%
2019/01/16	5	21.25	6	21.41	21.55	-1	47,486	0.00%
2019/01/15	15	21.21	12	21.23	21.10	3	47,224	0.01%
2019/01/14	25	20.88	33	21.00	21.05	-8	47,003	-0.02%
2019/01/11	582	21.25	566	21.13	21.20	16	46,587	0.03%	大買/大賣/
2019/01/10	30	22.02	32	22.12	22.10	-2	45,563	0.00%
2019/01/09	98	23.04	45	22.18	22.05	53	45,111	0.12%
2019/01/08	110	24.40	114	24.58	24.45	-4	43,553	-0.01%	大買/大賣/
2019/01/07	34	24.58	30	24.57	24.10	4	43,384	0.01%
2019/01/04	8	23.55	8	23.86	23.90	0	42,886	0.00%
2019/01/03	11	23.40	27.3	23.88	24.20	-16.3	42,612	-0.04%
2019/01/02	7	22.74	14	22.85	23.10	-7	42,096	-0.02%
2018/12/28	17	22.63	6	22.33	22.30	11	41,712	0.03%
2018/12/27	10	22.67	20	22.60	23.20	-10	41,775	-0.02%
2018/12/26	25	21.86	44	21.26	21.20	-19	40,818	-0.05%
2018/12/25	54	22.41	23	22.05	22.05	31	40,503	0.08%
2018/12/24	1	23.05	26	23.09	23.45	-25	40,305	-0.06%
2018/12/22	31	22.75	7	22.60	22.60	24	40,166	0.06%
2018/12/21	35	22.83	34	22.91	22.90	1	40,995	0.00%
2018/12/20	35	22.64	62	22.74	22.95	-27	40,686	-0.07%
2018/12/19	47.5	23.16	21	22.34	22.25	26.5	40,167	0.07%
2018/12/18	28	22.54	78	22.75	23.10	-50	40,020	-0.12%
2018/12/17	80	22.90	70	22.67	22.45	10	39,933	0.03%
2018/12/14	57	23.04	63	22.76	22.60	-6	39,015	-0.02%
2018/12/13	54	23.35	36	23.01	22.95	18	38,567	0.05%
2018/12/12	136	24.63	90	24.13	24.20	46	38,480	0.12%	大買/
2018/12/11	66	24.77	65	24.63	24.65	1	39,611	0.00%
2018/12/10	32	23.94	45	24.26	24.45	-13	39,067	-0.03%
2018/12/07	7	22.31	15	22.96	23.35	-8	37,090	-0.02%
2018/12/06	24	22.49	28	21.40	21.25	-4	36,201	-0.01%
2018/12/05	3	22.12	6	22.58	22.90	-3	35,368	-0.01%
2018/12/04	12	22.78	4	22.53	22.55	8	35,143	0.02%
2018/12/03	12	22.29	27	22.49	22.75	-15	34,558	-0.04%
2018/11/30	14	20.40	14	20.47	21.15	0	33,688	0.00%
2018/11/29	2	20.45	2	20.25	20.00	0	32,619	0.00%
2018/11/28	3	19.88	0	0.00	19.95	3	32,253	0.01%
2018/11/27	1	20.00	11	19.36	20.00	-10	32,012	-0.03%
2018/11/26	16	18.68	15	18.82	18.75	1	31,484	0.00%
2018/11/23	25	18.67	14	18.79	18.70	11	31,339	0.04%
2018/11/22	42	19.45	40	18.82	18.65	2	31,097	0.01%
2018/11/21	10	19.75	10	19.93	20.05	0	30,694	0.00%
2018/11/20	15	19.85	14	19.90	19.95	1	30,241	0.00%
2018/11/19	10	19.73	20	19.78	19.80	-10	30,093	-0.03%
2018/11/16	9	19.30	15	19.74	19.65	-6	30,298	-0.02%
2018/11/15	8	17.83	19	18.05	18.70	-11	28,350	-0.04%
2018/11/14	5	17.00	0	0.00	17.00	5	26,927	0.02%
2018/11/13	20.3	16.20	14	16.39	16.85	6.3	26,700	0.02%
2018/11/12	4	16.88	5	16.75	16.70	-1	26,521	0.00%
2018/11/09	1	16.05	3	16.10	16.15	-2	26,558	-0.01%
2018/11/08	16	15.94	7	16.15	15.80	9	26,801	0.03%
2018/11/07	1	16.05	0	0.00	16.10	1	27,035	0.00%
2018/11/02	4	15.70	0	0.00	15.60	4	28,102	0.01%
2018/10/31	0	0.00	2	15.30	15.05	-2	27,747	-0.01%
2018/10/30	0	0.00	1	14.55	14.65	-1	27,564	0.00%
2018/10/29	9	15.13	2	15.03	14.60	7	27,263	0.03%
2018/10/26	0	0.00	2	16.10	15.90	-2	26,957	-0.01%
2018/10/25	5	15.92	0	0.00	16.00	5	26,810	0.02%
2018/10/24	10	16.40	0	0.00	16.45	10	26,656	0.04%
2018/10/23	2	16.03	0	0.00	16.00	2	26,467	0.01%
2018/10/19	3	16.00	1	16.20	16.20	2	26,532	0.01%
2018/10/17	1	16.30	1	16.30	16.05	0	26,163	0.00%
2018/10/12	1	16.15	0	0.00	16.45	1	25,490	0.00%
2018/10/11	0	0.00	13	15.89	15.80	-13	25,153	-0.05%
2018/10/09	8	18.18	2	19.00	17.55	6	24,461	0.02%
2018/10/08	1	18.60	5	19.07	19.20	-4	23,636	-0.02%
2018/10/05	1	19.00	2	18.60	18.65	-1	23,400	0.00%
2018/10/03	2	19.73	0	0.00	19.50	2	22,549	0.01%
2018/10/02	22	19.78	21	19.56	19.55	1	22,337	0.00%
2018/10/01	1	20.10	0	0.00	20.15	1	21,979	0.00%
2018/09/28	0	0.00	1	20.20	20.05	-1	21,947	0.00%
2018/09/27	0	0.00	20	19.60	19.55	-20	21,033	-0.10%
2018/09/26	2	20.08	2	20.15	20.00	0	20,762	0.00%
2018/09/25	8	19.51	13	19.66	20.30	-5	20,528	-0.02%
2018/09/21	46	19.32	53	19.15	19.10	-7	19,851	-0.04%
2018/09/20	20	19.75	2	19.80	19.75	18	18,981	0.09%
2018/09/19	12	20.28	17	20.13	19.70	-5	18,655	-0.03%
2018/09/18	1	19.90	11	19.94	19.85	-10	18,040	-0.06%
2018/09/17	28	20.01	30	20.06	20.05	-2	17,160	-0.01%
2018/09/14	14	18.85	4	18.71	19.00	10	14,851	0.07%
2018/09/13	1	18.40	0	0.00	18.15	1	14,092	0.01%
2018/09/12	0	0.00	4	18.00	18.15	-4	13,716	-0.03%
2018/09/11	0	0.00	12	17.51	17.70	-12	13,564	-0.09%
2018/09/10	1	17.10	0	0.00	16.90	1	13,926	0.01%
2018/09/06	14	18.16	1	18.45	18.00	13	16,187	0.08%
2018/09/05	5	18.20	1	18.25	18.20	4	16,433	0.02%
2018/09/04	6	18.15	16	18.37	18.10	-10	16,252	-0.06%
2018/09/03	0	0.00	2	17.90	17.75	-2	15,655	-0.01%
2018/08/31	3	17.58	1	17.65	17.60	2	15,537	0.01%
2018/08/30	1	17.75	0	0.00	17.80	1	15,546	0.01%
2018/08/29	1	17.90	4	17.89	17.85	-3	15,551	-0.02%
2018/08/28	3	18.15	24	18.18	18.00	-21	15,641	-0.13%
2018/08/27	8	17.96	14	17.94	17.95	-6	15,741	-0.04%
2018/08/24	41	17.80	28	17.96	18.00	13	15,638	0.08%
2018/08/23	23	17.93	15	17.78	18.20	8	15,332	0.05%
2018/08/21	0	0.00	2	17.05	17.15	-2	14,688	-0.01%
2018/08/20	14	17.19	8	17.25	17.00	6	14,688	0.04%
2018/08/17	3	17.60	5	18.06	17.60	-2	14,521	-0.01%
2018/08/16	8	17.45	15	17.60	17.85	-7	14,172	-0.05%
2018/08/15	0	0.00	6	17.47	17.25	-6	13,676	-0.04%
2018/08/14	5	17.27	8	17.39	17.40	-3	13,305	-0.02%
2018/08/13	14	17.00	17	17.32	17.10	-3	13,070	-0.02%
2018/08/10	10	16.71	1	16.65	16.65	9	12,408	0.07%
2018/08/09	2	16.90	12	16.79	17.00	-10	12,170	-0.08%
2018/08/07	1	16.10	0	0.00	16.20	1	12,010	0.01%
2018/08/02	5	16.08	0	0.00	15.95	5	12,278	0.04%
2018/08/01	2	16.30	1	16.35	16.35	1	12,262	0.01%
2018/07/31	9	16.30	1	16.30	16.25	8	12,376	0.06%
2018/07/27	0	0.00	9	16.60	16.70	-9	12,434	-0.07%
2018/07/26	1	16.45	0	0.00	16.35	1	12,468	0.01%
2018/07/25	9	16.45	9	16.70	16.55	0	12,586	0.00%
2018/07/23	5	16.21	2	16.25	16.40	3	12,732	0.02%
2018/07/20	13	16.43	16	16.35	16.40	-3	12,842	-0.02%
2018/07/18	0	0.00	1	16.40	16.35	-1	13,360	-0.01%
2018/07/13	2	16.10	0	0.00	16.20	2	13,757	0.01%
2018/07/12	16	15.95	0	0.00	16.10	16	13,823	0.12%
2018/07/11	3	15.85	2	15.90	15.90	1	13,831	0.01%
2018/07/09	10	15.70	10	15.50	15.50	0	13,935	0.00%
2018/07/03	6	16.18	0	0.00	15.80	6	13,830	0.04%
2018/07/02	3	16.37	0	0.00	16.20	3	13,791	0.02%
2018/06/29	1	16.30	1	16.40	16.30	0	13,797	0.00%
2018/06/28	0	0.00	3	16.35	16.10	-3	13,784	-0.02%
2018/06/27	0	0.00	1	16.40	16.20	-1	13,772	-0.01%
2018/06/26	0	0.00	2	16.40	16.40	-2	13,846	-0.01%
2018/06/25	1	16.95	0	0.00	16.90	1	13,926	0.01%
2018/06/22	2	16.93	0	0.00	16.90	2	14,169	0.01%
2018/06/21	0	0.00	1	17.10	17.10	-1	14,225	-0.01%
2018/06/20	7	17.31	4	17.35	17.20	3	14,345	0.02%
2018/06/19	13	17.58	4	17.95	17.40	9	14,405	0.06%
2018/06/15	19	18.30	27	18.84	17.70	-8	14,212	-0.06%
2018/06/14	21	17.63	1	17.60	17.70	20	12,301	0.16%
2018/06/13	7	17.19	11	17.47	17.15	-4	12,135	-0.03%
2018/06/11	1	17.15	1	17.10	17.10	0	12,169	0.00%
2018/06/08	5	17.15	0	0.00	17.15	5	12,277	0.04%
2018/06/06	3	17.25	5	17.30	17.25	-2	12,775	-0.02%
2018/06/05	12	17.48	1	17.25	17.25	11	12,917	0.09%
2018/06/04	1	17.15	11	17.48	17.60	-10	13,377	-0.07%
2018/06/01	1	16.80	0	0.00	16.80	1	13,253	0.01%
2018/05/30	0	0.00	2	16.80	16.80	-2	13,572	-0.01%
2018/05/29	1	17.15	0	0.00	17.05	1	13,743	0.01%
2018/05/25	2	17.30	2	17.25	17.20	0	14,339	0.00%
2018/05/24	5	17.45	0	0.00	17.40	5	14,560	0.03%
2018/05/22	4	17.55	0	0.00	17.50	4	15,826	0.03%
2018/05/21	0	0.00	11	17.53	17.65	-11	16,406	-0.07%
2018/05/18	1	17.05	0	0.00	17.05	1	16,817	0.01%
2018/05/17	0	0.00	1	17.60	17.50	-1	17,382	-0.01%
2018/05/15	0	0.00	12	17.41	17.35	-12	18,190	-0.07%
2018/05/14	0	0.00	5	17.15	17.15	-5	19,184	-0.03%
2018/05/11	10	17.29	0	0.00	17.15	10	19,930	0.05%
2018/05/10	0	0.00	9	17.40	17.35	-9	20,996	-0.04%
2018/05/09	10	17.21	0	0.00	17.15	10	21,965	0.05%
2018/05/08	0	0.00	9	17.25	17.20	-9	24,181	-0.04%
2018/05/07	10	16.97	9	17.20	16.85	1	25,602	0.00%
2018/05/04	9	16.95	0	0.00	16.75	9	27,077	0.03%
2018/05/03	0	0.00	10	17.39	17.25	-10	28,152	-0.04%
2018/05/02	14	17.14	9	17.20	17.05	5	29,687	0.02%
2018/04/30	2	16.93	0	0.00	16.80	2	29,843	0.01%
2018/04/27	3	16.37	9	16.47	16.50	-6	30,038	-0.02%
2018/04/24	1	17.95	0	0.00	16.90	1	30,719	0.00%
2018/04/23	0	0.00	10	18.00	17.95	-10	31,375	-0.03%
2018/04/20	5	18.20	0	0.00	18.25	5	31,439	0.02%
2018/04/17	9	18.40	14	18.68	18.05	-5	31,653	-0.02%
2018/04/16	9	18.45	8	18.50	18.35	1	31,826	0.00%
2018/04/12	10	18.40	10	18.85	18.65	0	32,799	0.00%
2018/04/11	2	18.15	2	18.15	18.00	0	32,798	0.00%
2018/04/09	3	18.30	2	18.45	18.15	1	32,971	0.00%
2018/04/03	0	0.00	2	18.60	18.55	-2	33,070	-0.01%
2018/03/31	6	18.95	0	0.00	18.85	6	33,427	0.02%
2018/03/30	0	0.00	2	19.05	18.85	-2	33,583	-0.01%
2018/03/28	2	19.40	0	0.00	19.20	2	33,833	0.01%
2018/03/27	0	0.00	2	19.20	19.65	-2	33,767	-0.01%
2018/03/23	0	0.00	5	18.80	18.70	-5	33,972	-0.01%
2018/03/22	0	0.00	2	19.75	19.20	-2	34,072	-0.01%
2018/03/21	6	20.18	1	20.10	19.95	5	34,411	0.01%
2018/03/20	5	19.78	5	20.02	20.05	0	34,540	0.00%
2018/03/19	2	19.97	4	19.85	19.80	-2	34,878	-0.01%
2018/03/16	12	19.89	0	0.00	19.75	12	35,823	0.03%
2018/03/14	5	20.00	0	0.00	19.85	5	36,260	0.01%
2018/03/13	1	20.25	44.2	20.30	20.15	-43.2	36,428	-0.12%
2018/03/12	0	0.00	40	19.95	19.85	-40	36,767	-0.11%
2018/03/08	5	19.76	4	19.63	19.80	1	36,560	0.00%
2018/03/07	0	0.00	4	18.96	19.10	-4	35,992	-0.01%
2018/03/06	2	19.15	11	19.20	19.25	-9	35,838	-0.03%
2018/03/05	7	19.51	2	19.10	18.80	5	35,853	0.01%
2018/03/02	9	19.59	1	19.65	19.55	8	35,579	0.02%
2018/03/01	5	20.20	0	0.00	20.15	5	35,353	0.01%
2018/02/27	1	20.00	16	19.93	20.20	-15	34,992	-0.04%
2018/02/26	3	19.95	0	0.00	19.90	3	34,738	0.01%
2018/02/23	23	20.25	16	20.57	20.20	7	34,638	0.02%
2018/02/22	5	20.44	9	20.41	20.60	-4	34,304	-0.01%
2018/02/21	5	19.78	1	19.60	19.90	4	33,667	0.01%
2018/02/12	19	19.42	0	0.00	18.50	19	33,096	0.06%
2018/02/09	10	17.70	13	17.88	19.00	-3	32,711	-0.01%
2018/02/08	5	19.19	1	19.10	18.70	4	32,221	0.01%
2018/02/07	3	19.40	11	19.66	19.35	-8	31,995	-0.03%
2018/02/06	7	19.56	15	19.68	19.05	-8	31,452	-0.03%
2018/02/05	1	20.45	5	20.10	21.00	-4	30,419	-0.01%
2018/02/02	5	21.00	207	21.05	20.90	-202	29,702	-0.68%	大賣/鉅額交易
2018/02/01	24	21.25	27	21.26	21.10	-3	28,889	-0.01%
2018/01/31	19	20.45	23	20.74	21.20	-4	28,550	-0.01%
2018/01/30	13	19.97	20.3	20.20	19.60	-7.3	26,485	-0.03%
2018/01/29	20	18.93	28	19.21	19.80	-8	25,279	-0.03%
2018/01/26	398	18.97	209	18.75	18.55	189	24,190	0.78%	大買/大賣/鉅額交易
2018/01/25	8	18.33	10	18.37	18.60	-2	23,074	-0.01%
2018/01/23	6	17.63	1	17.70	17.70	5	21,151	0.02%
2018/01/22	6	17.39	3	17.80	17.15	3	20,782	0.01%
2018/01/19	6	17.96	7	18.01	17.85	-1	20,467	0.00%
2018/01/18	16	17.97	6	17.98	17.85	10	19,948	0.05%
2018/01/17	110	17.99	53	17.88	17.90	57	19,607	0.29%	大買/
2018/01/16	4	17.48	1	17.55	17.55	3	18,760	0.02%
2018/01/15	18	17.46	4	17.60	17.10	14	18,568	0.08%
2018/01/12	1	17.45	0	0.00	17.50	1	18,286	0.01%
2018/01/11	3	17.20	2	17.23	17.30	1	17,938	0.01%
2018/01/10	4	16.89	1	16.90	16.85	3	17,791	0.02%
2018/01/09	2	17.38	3	17.37	17.30	-1	17,540	-0.01%
2018/01/08	15	17.17	6	17.13	17.15	9	16,729	0.05%
2018/01/05	0	0.00	3	16.93	16.90	-3	16,330	-0.02%
2018/01/04	1	16.60	4	16.61	16.65	-3	16,125	-0.02%
2018/01/03	1	16.60	1	17.00	16.60	0	16,023	0.00%
2018/01/02	1	16.30	11	16.60	16.80	-10	15,821	-0.06%

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－16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－19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－20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-金門券商分點個股進出
元大-金門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-金門 券商分點個股進出 元大-金門 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-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析