欣興 (3037)-元大-新生券商分點個股進出

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
190.5
漲跌
▲1.5
漲幅
+0.79%
成交量
18,210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-新生券商分點個股進出

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-新生券商分點個股進出
元大-新生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	4	191.13	3	191.50	190.50	1	17,221	0.01%
2024/05/08	1.2	187.25	4.6	188.70	189.00	-3.4	17,053	-0.02%
2024/05/07	0	0.00	0.1	182.50	182.00	-0.1	16,965	0.00%
2024/05/06	0.1	183.50	1.1	181.64	184.00	-1	17,182	-0.01%
2024/05/03	4.4	178.05	3	177.00	176.00	1.4	17,232	0.01%
2024/05/02	0.1	179.50	0	0.00	178.00	0.1	17,587	0.00%
2024/04/30	0	184.50	0	0.00	182.00	0	17,726	0.00%
2024/04/29	0	0.00	1	183.00	184.00	-1	17,823	-0.01%
2024/04/26	1	182.00	0	0.00	182.50	1	18,070	0.01%
2024/04/25	5	188.70	4	185.63	184.00	1	18,192	0.01%
2024/04/24	0	0.00	24.7	186.73	187.00	-24.7	17,703	-0.14%
2024/04/23	0.2	170.07	5	171.00	170.00	-4.8	17,511	-0.03%
2024/04/22	1	169.00	0	0.00	167.50	1	17,483	0.01%
2024/04/19	0.3	172.61	0.2	172.00	170.00	0.1	17,462	0.00%
2024/04/18	1	178.50	0	0.00	178.50	1	17,256	0.01%
2024/04/17	0.1	180.00	1.1	179.05	179.00	-0.9	17,275	-0.01%
2024/04/16	2.1	178.45	0	0.00	177.00	2.1	17,189	0.01%
2024/04/15	28.3	184.87	2.5	184.70	182.50	25.8	17,092	0.15%
2024/04/12	0.1	190.00	0	0.00	194.00	0.1	16,828	0.00%
2024/04/11	0	0.00	1.3	191.50	192.50	-1.3	16,964	-0.01%
2024/04/09	2	197.00	12	198.17	193.50	-10	17,147	-0.06%
2024/04/08	0.1	198.50	10.1	198.65	199.00	-10	17,073	-0.06%
2024/04/03	0	0.00	2	192.00	192.00	-2	16,814	-0.01%
2024/04/02	0	0.00	70	193.50	193.50	-70	16,766	-0.42%
2024/04/01	3	194.00	36	194.25	193.00	-33	16,727	-0.20%
2024/03/29	0	0.00	1	192.02	191.00	-1	16,622	-0.01%
2024/03/28	1.8	190.07	1	188.50	190.00	0.8	16,502	0.00%
2024/03/27	6.2	191.58	2.1	191.70	191.50	4.2	16,503	0.03%
2024/03/26	1.2	191.04	2	195.22	190.00	-0.8	16,579	0.00%
2024/03/25	2	198.25	4.3	197.70	198.00	-2.3	16,372	-0.01%
2024/03/22	6	195.33	2	197.00	200.00	4	16,352	0.02%
2024/03/21	18	200.75	12.2	200.80	200.00	5.9	16,283	0.04%
2024/03/20	8	196.81	13.2	196.95	196.50	-5.2	16,104	-0.03%
2024/03/19	3.3	192.97	3.1	191.78	192.50	0.2	15,743	0.00%
2024/03/18	0	0.00	23.1	184.83	187.00	-23.1	15,167	-0.15%
2024/03/15	10.1	172.76	0	0.00	172.00	10.1	14,782	0.07%
2024/03/13	26.2	178.21	1	178.50	177.50	25.2	14,974	0.17%
2024/03/12	0.2	182.00	1.3	181.00	182.00	-1.1	14,884	-0.01%
2024/03/11	1	175.00	0	0.00	177.00	1	14,746	0.01%
2024/03/08	0	0.00	0.1	174.50	173.50	-0.1	14,819	0.00%
2024/03/07	5.1	172.53	1.2	173.33	172.50	3.9	14,725	0.03%
2024/03/06	1	174.00	2.5	174.08	174.00	-1.5	14,683	-0.01%
2024/03/04	0	0.00	0.1	181.00	180.50	-0.1	14,948	0.00%
2024/03/01	0.1	178.50	1.3	178.85	178.00	-1.3	15,050	-0.01%
2024/02/29	2	174.51	1	179.50	179.50	1	14,991	0.01%
2024/02/27	15.6	182.79	7.8	181.34	179.00	7.9	14,636	0.05%
2024/02/26	0	0.00	3.3	195.93	196.00	-3.3	13,782	-0.02%
2024/02/23	0.1	189.00	4.8	189.76	188.00	-4.7	13,574	-0.03%
2024/02/22	2.1	187.96	1	188.50	189.00	1.1	13,899	0.01%
2024/02/21	5	190.20	1	189.00	189.50	4	13,926	0.03%
2024/02/20	8.2	189.70	1	191.00	190.50	7.2	13,945	0.05%
2024/02/19	1	189.50	34	187.07	192.50	-33	13,727	-0.24%
2024/02/16	0.1	181.00	0	0.00	182.00	0.1	13,206	0.00%
2024/02/15	0.3	176.50	1	180.50	180.50	-0.7	13,208	-0.01%
2024/02/02	3.2	178.50	4	179.63	180.00	-0.8	13,273	-0.01%
2024/02/01	1	175.00	1	176.50	177.50	0	13,239	0.00%
2024/01/31	0.7	176.00	0	0.00	176.00	0.7	13,263	0.01%
2024/01/30	2	178.50	2	178.50	178.00	0	13,303	0.00%
2024/01/26	3.1	173.69	0	0.00	171.50	3.1	13,187	0.02%
2024/01/25	0	174.00	13.1	174.81	175.50	-13	13,195	-0.10%
2024/01/23	1	173.50	7	172.57	174.50	-6	12,765	-0.05%
2024/01/22	0	0.00	4	173.25	175.00	-4	12,782	-0.03%
2024/01/19	2	169.50	22.4	165.27	169.50	-20.4	12,792	-0.16%
2024/01/18	0	158.00	0.2	158.00	157.00	-0.2	12,858	0.00%
2024/01/17	2.2	160.00	0	0.00	158.50	2.2	12,936	0.02%
2024/01/16	0	0.00	1	162.00	162.00	-1	13,170	-0.01%
2024/01/15	1	160.50	0	0.00	159.50	1	13,188	0.01%
2024/01/12	3	160.50	0	0.00	159.00	3	13,212	0.02%
2024/01/11	2.3	161.30	0	0.00	160.50	2.3	13,277	0.02%
2024/01/10	9.1	161.50	0	0.00	162.50	9.1	13,469	0.07%
2024/01/09	0	164.00	0.2	163.50	162.50	-0.2	13,506	0.00%
2024/01/08	2	161.50	2	161.00	161.00	0	13,686	0.00%
2024/01/05	216.4	163.00	1	161.00	160.00	215.4	13,824	1.56%	大買/鉅額交易
2024/01/04	10	165.00	1	165.00	164.50	9	13,724	0.07%
2024/01/03	1.2	170.08	0	0.00	170.00	1.2	13,823	0.01%
2024/01/02	11	173.00	0.6	174.33	173.00	10.4	13,782	0.08%
2023/12/29	0.2	175.50	1.1	175.50	176.00	-0.9	13,827	-0.01%
2023/12/28	6	178.17	2	175.75	175.50	4	13,892	0.03%
2023/12/27	1	177.50	203	178.00	178.00	-202	13,959	-1.45%	大賣/鉅額交易
2023/12/22	2	177.00	0	0.00	175.00	2	14,389	0.01%
2023/12/21	0.1	175.50	11	178.73	179.00	-10.9	14,380	-0.08%
2023/12/20	1.1	174.00	0	0.00	173.00	1.1	14,324	0.01%
2023/12/19	10.1	174.51	0.5	174.50	174.50	9.6	14,450	0.07%
2023/12/18	5	178.10	1	177.50	176.00	4	14,520	0.03%
2023/12/15	1	179.00	3	182.00	182.00	-2	14,636	-0.01%
2023/12/14	0.1	178.50	1	178.00	180.50	-1	14,685	-0.01%
2023/12/13	1	177.00	0	0.00	177.00	1	14,720	0.01%
2023/12/12	101	177.99	1	179.50	176.00	100	15,164	0.66%	大買/
2023/12/11	4	178.38	5	178.70	178.00	-1	15,193	-0.01%
2023/12/08	0.1	174.00	2	173.26	174.50	-2	14,950	-0.01%
2023/12/07	2	171.50	2.2	170.91	168.50	-0.2	15,016	0.00%
2023/12/06	4.2	171.22	2	172.00	170.00	2.2	15,083	0.01%
2023/12/05	2.1	173.00	1	174.00	171.50	1.1	15,110	0.01%
2023/12/04	0	0.00	4	177.00	177.00	-4	14,993	-0.03%
2023/12/01	0.2	176.75	0.3	176.50	176.00	-0.1	14,991	0.00%
2023/11/30	0	0.00	11	175.00	177.00	-11	14,954	-0.07%
2023/11/29	3	173.83	6	174.33	175.00	-3	14,807	-0.02%
2023/11/28	2	168.50	2	170.75	170.00	0	14,628	0.00%
2023/11/27	1	165.50	2	165.25	164.50	-1	14,593	-0.01%
2023/11/24	2	166.50	3	167.83	167.00	-1	14,773	-0.01%
2023/11/23	3.4	168.01	9	167.78	168.00	-5.6	15,109	-0.04%
2023/11/22	5	170.50	2	171.00	171.00	3	15,101	0.02%
2023/11/21	5.4	165.53	21	166.67	168.50	-15.6	15,184	-0.10%
2023/11/20	1	159.50	1	162.00	160.00	0	15,423	0.00%
2023/11/17	1.1	157.93	1.1	158.05	159.00	0	15,336	0.00%
2023/11/16	0	0.00	1	153.50	155.00	-1	15,363	-0.01%
2023/11/15	0.2	154.75	0	0.00	154.50	0.2	15,352	0.00%
2023/11/14	1	152.50	0	0.00	153.00	1	15,321	0.01%
2023/11/13	0.1	156.00	0	0.00	156.00	0.1	15,446	0.00%
2023/11/10	0.2	150.50	2	150.50	151.00	-1.8	15,571	-0.01%
2023/11/09	0	154.00	0	0.00	154.50	0	15,603	0.00%
2023/11/08	13	154.88	0	0.00	154.50	13	15,739	0.08%
2023/11/07	11	154.95	0	0.00	153.50	11	15,824	0.07%
2023/11/03	1.1	154.48	15	153.90	155.50	-14	16,388	-0.09%
2023/11/02	1.1	149.52	7	149.79	151.00	-6	16,370	-0.04%
2023/11/01	0	0.00	8	143.00	144.50	-8	16,377	-0.05%
2023/10/31	1	146.50	2	143.00	143.00	-1	16,639	-0.01%
2023/10/30	1.3	145.92	0	0.00	145.50	1.3	17,143	0.01%
2023/10/27	3	149.67	2	149.25	147.00	1	17,194	0.01%
2023/10/26	13.1	149.44	1	149.50	149.00	12.1	17,353	0.07%
2023/10/25	3	157.83	2	157.50	157.00	1	17,380	0.01%
2023/10/24	6.1	156.16	4	155.50	157.00	2.1	17,972	0.01%
2023/10/23	3	159.17	2	158.50	158.50	1	18,580	0.01%
2023/10/20	4	156.38	4	159.00	161.00	0	19,659	0.00%
2023/10/19	2	156.50	4	159.38	160.00	-2	20,246	-0.01%
2023/10/18	12	161.08	2	161.25	160.00	10	20,714	0.05%
2023/10/17	2	168.50	1	167.50	166.50	1	21,177	0.00%
2023/10/16	1.1	164.48	0	0.00	164.50	1.1	22,565	0.00%
2023/10/13	3.2	170.65	0	0.00	169.00	3.2	23,739	0.01%
2023/10/12	1	171.99	0	0.00	171.50	1	24,128	0.00%
2023/10/11	1.3	173.22	2	173.25	171.50	-0.8	24,906	0.00%
2023/10/06	4.4	171.95	1	171.50	172.50	3.4	25,550	0.01%
2023/10/05	2	172.75	1	173.00	172.50	1	25,793	0.00%
2023/10/04	2	172.75	0	0.00	174.00	2	25,809	0.01%
2023/10/03	1	178.50	0	0.00	175.50	1	25,840	0.00%
2023/10/02	2.1	179.96	1	180.00	178.50	1.1	26,042	0.00%
2023/09/28	5.1	174.21	2	173.75	173.50	3.1	26,337	0.01%
2023/09/27	2	173.00	0	0.00	173.50	2	26,484	0.01%
2023/09/26	1	177.00	0.1	177.50	176.00	0.9	26,457	0.00%
2023/09/25	4	178.75	22	178.61	178.50	-18	26,596	-0.07%
2023/09/22	7.1	176.58	4.2	178.06	181.00	2.9	26,579	0.01%
2023/09/21	22	180.55	0	0.00	180.50	22	26,499	0.08%
2023/09/20	4.5	185.14	2	183.25	183.50	2.5	26,558	0.01%
2023/09/19	3	185.33	3	188.17	188.50	0	26,571	0.00%
2023/09/18	6	186.00	0	0.00	184.50	6	26,467	0.02%
2023/09/15	28.1	190.02	9	189.50	190.50	19.1	26,386	0.07%
2023/09/14	3	184.67	5	186.10	186.00	-2	26,171	-0.01%
2023/09/13	2	182.50	1	183.50	181.50	1	26,200	0.00%
2023/09/12	2	179.12	4	183.25	185.00	-2	26,428	-0.01%
2023/09/11	0.1	182.50	0	0.00	179.50	0.1	26,684	0.00%
2023/09/08	3.1	181.37	3	182.00	181.00	0.1	26,828	0.00%
2023/09/07	1.3	185.65	0	0.00	184.50	1.3	27,295	0.00%
2023/09/06	3	185.50	2	187.00	187.00	1	27,500	0.00%
2023/09/05	3.1	185.34	2.1	185.93	186.50	1	27,786	0.00%
2023/09/04	2	184.25	0.1	183.00	185.00	1.9	28,511	0.01%
2023/09/01	0	0.00	0	185.00	182.00	0	28,870	0.00%
2023/08/31	1	186.00	0	0.00	185.50	1	29,026	0.00%
2023/08/30	5	186.10	4	185.88	184.00	1	29,139	0.00%
2023/08/29	0	0.00	0.2	183.00	184.00	-0.2	29,237	0.00%
2023/08/28	2.4	178.17	2	176.00	176.00	0.4	29,112	0.00%
2023/08/25	4	179.88	1	180.50	179.50	3	29,448	0.01%
2023/08/24	4	186.00	50.2	185.42	189.00	-46.2	29,388	-0.16%
2023/08/23	0	176.50	3	176.00	177.00	-3	29,334	-0.01%
2023/08/22	9	171.28	12	173.88	176.00	-3	30,062	-0.01%
2023/08/18	2	179.50	9	177.89	174.50	-7	31,230	-0.02%
2023/08/17	18	177.86	12	178.67	180.50	6	31,514	0.02%
2023/08/16	6.1	177.93	19	179.79	178.00	-12.9	31,889	-0.04%
2023/08/15	1	175.50	1	176.50	175.50	0	31,957	0.00%
2023/08/14	1.1	169.68	1.1	170.23	170.50	0	32,426	0.00%
2023/08/11	31.1	175.32	0	0.00	174.50	31.1	32,885	0.09%
2023/08/10	7.3	178.72	5	179.80	177.00	2.3	33,081	0.01%
2023/08/09	14.1	184.05	40.1	185.32	184.00	-26	33,007	-0.08%
2023/08/08	6.1	179.40	0	0.00	178.50	6.1	32,919	0.02%
2023/08/07	0.2	180.48	3	180.33	182.00	-2.8	33,012	-0.01%
2023/08/04	26	174.58	5	177.80	177.50	21	33,076	0.06%
2023/08/02	19	180.45	11.2	188.88	180.00	7.8	33,196	0.02%
2023/08/01	4.2	187.23	2	185.50	186.00	2.2	33,560	0.01%
2023/07/31	22.1	187.49	2.1	190.21	184.50	20	33,969	0.06%
2023/07/28	26	189.56	23.1	191.51	191.00	2.9	33,919	0.01%
2023/07/27	8.1	191.08	2.1	193.49	190.50	6	33,959	0.02%
2023/07/26	10	198.50	24.2	200.79	197.50	-14.2	33,805	-0.04%
2023/07/25	23.3	201.14	21.1	200.06	195.50	2.2	33,790	0.01%
2023/07/24	10.1	197.51	14.2	196.78	199.50	-4.1	32,927	-0.01%
2023/07/21	8.1	190.92	8.1	191.02	190.50	0	32,768	0.00%
2023/07/20	24.2	200.09	10.1	200.10	196.50	14.1	32,526	0.04%
2023/07/19	25	202.52	32.2	202.84	203.00	-7.2	32,017	-0.02%
2023/07/18	17.1	192.39	47.2	197.43	200.00	-30.1	30,787	-0.10%
2023/07/17	5.1	184.38	7.1	188.32	182.00	-2	29,625	-0.01%
2023/07/14	28.3	185.09	24	186.63	187.00	4.3	29,371	0.01%
2023/07/13	8	171.38	33.3	174.78	175.50	-25.3	28,676	-0.09%
2023/07/12	6.2	170.27	1	170.00	171.00	5.2	27,913	0.02%
2023/07/11	3	169.50	1	170.00	169.00	2	27,712	0.01%
2023/07/10	203	171.48	0	0.00	167.00	203	27,827	0.73%	大買/鉅額交易
2023/07/07	1.1	167.64	4	168.63	170.00	-2.9	27,843	-0.01%
2023/07/06	8	173.13	2.3	169.19	169.00	5.7	27,676	0.02%
2023/07/05	27.2	179.26	3	180.50	178.00	24.2	27,240	0.09%
2023/07/04	1	179.95	2	178.50	180.00	-1	27,075	0.00%
2023/07/03	0.1	180.00	11	179.91	179.50	-10.9	27,204	-0.04%
2023/06/30	5	173.80	5	174.50	176.00	0	27,500	0.00%
2023/06/29	12	175.04	0	0.00	174.00	12	28,041	0.04%
2023/06/28	4	173.00	0	0.00	173.00	4	28,063	0.01%
2023/06/27	2	176.50	0	0.00	177.00	2	28,482	0.01%
2023/06/26	1	180.49	2	180.50	180.00	-1	28,569	0.00%
2023/06/21	5	187.00	1	189.00	187.00	4	29,175	0.01%
2023/06/20	3	187.83	3.1	185.30	188.50	-0.1	29,637	0.00%
2023/06/19	1	185.00	0	0.00	185.50	1	29,823	0.00%
2023/06/16	5	186.60	2.2	188.26	189.50	2.9	30,056	0.01%
2023/06/15	2	184.50	3	184.00	186.50	-1	29,855	0.00%
2023/06/14	2	179.00	4	179.88	180.50	-2	29,629	-0.01%
2023/06/13	2.1	178.33	14.5	178.16	180.00	-12.4	29,512	-0.04%
2023/06/12	2	174.00	3	169.83	172.50	-1	29,054	0.00%
2023/06/09	11	168.23	7.7	168.46	171.50	3.3	28,957	0.01%
2023/06/08	6.1	169.80	8	168.94	167.00	-1.9	28,788	-0.01%
2023/06/07	0.2	175.00	0.2	176.00	176.00	0	28,229	0.00%
2023/06/06	5	177.90	0.1	179.00	177.00	4.9	28,025	0.02%
2023/06/05	1.3	181.83	1.3	183.20	181.00	0	28,021	0.00%
2023/06/02	4	181.63	2	183.50	182.00	2	27,967	0.01%
2023/06/01	1	180.00	4	180.25	181.00	-3	27,935	-0.01%
2023/05/31	2	181.00	0.5	180.50	180.50	1.5	28,316	0.01%
2023/05/30	3	179.83	2.3	179.09	180.00	0.7	28,128	0.00%
2023/05/29	13.1	183.78	10.3	183.22	182.50	2.8	28,229	0.01%
2023/05/26	20	189.10	12.1	186.09	185.50	7.9	28,279	0.03%
2023/05/25	6.1	176.14	11.4	178.20	180.50	-5.3	27,771	-0.02%
2023/05/24	7	166.29	4	167.38	167.50	3	26,934	0.01%
2023/05/23	4	165.63	9	165.61	167.00	-5	26,869	-0.02%
2023/05/22	13	162.35	0	0.00	161.00	13	26,560	0.05%
2023/05/19	2	167.50	1	169.00	170.00	1	26,206	0.00%
2023/05/18	0	0.00	1	169.00	167.50	-1	26,351	0.00%
2023/05/17	1	164.00	14	163.46	165.00	-13	26,099	-0.05%
2023/05/16	10	159.70	2	160.00	161.00	8	25,638	0.03%
2023/05/15	11	158.82	10	156.50	156.00	1	25,354	0.00%
2023/05/12	1	154.00	5	158.90	160.00	-4	25,345	-0.02%
2023/05/11	2	157.25	4	157.63	156.00	-2	25,166	-0.01%
2023/05/10	1	157.00	3	157.00	158.00	-2	25,089	-0.01%
2023/05/09	6	159.91	3	159.83	160.50	3	25,096	0.01%
2023/05/08	1	161.00	25	160.20	161.00	-24	25,088	-0.10%
2023/05/05	6	152.33	29.7	151.76	152.50	-23.7	24,541	-0.10%
2023/05/04	4	148.00	0	0.00	148.50	4	24,440	0.02%
2023/05/03	3	144.33	3.1	147.15	147.00	-0.1	24,546	0.00%
2023/05/02	1	148.00	24	145.50	143.50	-23	24,416	-0.09%
2023/04/28	9	144.50	82.4	143.54	145.00	-73.4	24,457	-0.30%
2023/04/27	4	136.63	1	138.00	136.50	3	23,763	0.01%
2023/04/26	1	138.50	7	137.36	139.00	-6	23,835	-0.03%
2023/04/25	1	136.00	0	0.00	135.00	1	23,701	0.00%
2023/04/24	3	137.33	1	135.50	139.50	2	23,545	0.01%
2023/04/21	1	136.50	3.3	137.35	136.50	-2.3	23,472	-0.01%
2023/04/20	10	134.00	0.2	136.00	135.50	9.9	23,368	0.04%
2023/04/19	3.8	134.83	4	135.00	132.50	-0.3	23,543	0.00%
2023/04/18	13.6	136.63	0	0.00	136.50	13.6	23,617	0.06%
2023/04/14	0.4	139.71	1	139.00	139.00	-0.7	23,949	0.00%
2023/04/13	3	139.33	3	140.83	139.50	0	23,954	0.00%
2023/04/12	20	141.50	0	0.00	142.00	20	23,932	0.08%
2023/04/11	0	0.00	1	145.50	143.00	-1	23,978	0.00%
2023/04/10	1	144.50	0	0.00	144.50	1	24,062	0.00%
2023/04/07	2	145.00	2	145.00	144.50	0	24,146	0.00%
2023/04/06	15.3	143.25	0	0.00	144.00	15.3	24,192	0.06%
2023/03/31	5	148.90	4	150.00	147.50	1	24,432	0.00%
2023/03/30	4	144.38	30	146.87	147.50	-26	24,442	-0.11%
2023/03/29	12	140.83	3	140.50	140.50	9	24,829	0.04%
2023/03/28	9.1	140.49	1	141.50	138.50	8.1	25,628	0.03%
2023/03/27	5	147.70	2	147.00	145.50	3	25,225	0.01%
2023/03/24	9	148.28	20.3	148.31	148.00	-11.3	25,244	-0.04%
2023/03/23	3	146.00	16	144.56	146.00	-13	24,511	-0.05%
2023/03/22	8	140.56	15	140.60	140.00	-7	24,185	-0.03%
2023/03/21	5	138.30	38.1	138.40	138.50	-33.1	24,170	-0.14%
2023/03/17	1.1	132.50	3	133.67	134.00	-1.9	24,105	-0.01%
2023/03/16	0	0.00	9.3	129.69	129.50	-9.3	24,434	-0.04%
2023/03/15	1	132.50	1	131.00	131.00	0	25,342	0.00%
2023/03/14	0	0.00	1	131.50	130.50	-1	25,725	0.00%
2023/03/13	10	129.95	7.2	131.33	133.50	2.9	26,381	0.01%
2023/03/10	23	131.98	2	133.50	131.50	21	26,488	0.08%
2023/03/09	24	137.52	12	136.21	136.00	12	27,683	0.04%
2023/03/08	2.1	136.29	2	137.50	137.00	0.1	27,666	0.00%
2023/03/07	4.3	136.41	3	136.17	136.50	1.3	27,869	0.00%
2023/03/06	3	138.00	6	138.67	138.50	-3	27,852	-0.01%
2023/03/03	8	136.88	20.5	137.80	136.50	-12.5	28,013	-0.04%
2023/03/02	16	132.56	4	132.00	134.00	12	27,673	0.04%
2023/03/01	12	129.50	14	130.75	131.50	-2	27,695	-0.01%
2023/02/24	12.9	129.16	1	131.00	128.00	11.9	27,536	0.04%
2023/02/23	8	133.94	1	135.50	134.00	7	27,064	0.03%
2023/02/22	16.3	134.65	0.1	134.50	133.50	16.2	27,349	0.06%
2023/02/20	4	137.00	1	137.00	136.50	3	27,910	0.01%
2023/02/17	2	136.00	0	0.00	136.00	2	28,466	0.01%
2023/02/16	3.2	137.16	42	137.76	138.50	-38.8	29,275	-0.13%
2023/02/15	0.6	132.32	1.2	135.33	137.50	-0.7	30,468	0.00%
2023/02/14	10	131.50	10.4	131.99	131.50	-0.4	30,890	0.00%
2023/02/13	2.2	128.77	1	129.00	128.50	1.2	32,245	0.00%
2023/02/10	10	129.50	0	0.00	129.00	10	33,137	0.03%
2023/02/09	2	131.25	18	132.25	132.50	-16	33,431	-0.05%
2023/02/08	2	131.00	3	131.50	131.50	-1	33,774	0.00%
2023/02/07	17.3	130.89	0	0.00	130.00	17.3	33,943	0.05%
2023/02/06	23.2	130.05	8	130.63	129.00	15.2	34,204	0.04%
2023/02/03	9	138.83	3	138.67	137.00	6	34,062	0.02%
2023/02/02	4	143.63	1	143.50	143.50	3	34,277	0.01%
2023/02/01	0	0.00	9	140.22	141.50	-9	34,457	-0.03%
2023/01/31	1	137.00	1	136.00	136.50	0	34,564	0.00%
2023/01/30	0	0.00	7	132.71	136.00	-7	35,279	-0.02%
2023/01/17	0	0.00	2	127.00	127.00	-2	35,331	-0.01%
2023/01/16	4.1	128.88	2	130.50	128.00	2.1	36,209	0.01%
2023/01/13	1	127.50	13	128.62	126.00	-12	36,404	-0.03%
2023/01/12	2.2	125.09	0	0.00	125.00	2.2	36,934	0.01%
2023/01/10	2	126.00	0	0.00	126.50	2	37,953	0.01%
2023/01/09	9	125.17	17	126.21	127.50	-8	38,592	-0.02%
2023/01/06	0	0.00	2	122.25	123.00	-2	38,463	-0.01%
2023/01/05	2	118.75	0	0.00	119.00	2	38,437	0.01%
2023/01/04	2	119.00	0	0.00	120.00	2	38,524	0.01%
2023/01/03	1	121.50	0	0.00	122.00	1	38,642	0.00%
2022/12/30	4	120.75	0	0.00	120.00	4	38,893	0.01%
2022/12/29	2	121.50	0	0.00	121.50	2	38,945	0.01%
2022/12/28	1	119.50	0	0.00	120.00	1	39,277	0.00%
2022/12/27	0.1	122.50	1	124.00	122.50	-0.9	39,633	0.00%
2022/12/26	1	123.00	1	122.50	123.00	0	39,842	0.00%
2022/12/23	5.2	123.35	5	123.10	125.00	0.2	40,196	0.00%
2022/12/22	18	121.78	0	0.00	122.00	18	40,091	0.04%
2022/12/21	14	123.11	2	120.50	120.50	12	40,102	0.03%
2022/12/20	23	130.43	12	128.42	126.50	11	39,454	0.03%
2022/12/19	0	0.00	1	141.00	140.50	-1	38,921	0.00%
2022/12/16	12	143.88	0	0.00	142.00	12	38,881	0.03%
2022/12/15	12	148.25	1	148.50	149.00	11	38,834	0.03%
2022/12/14	1	147.00	0	0.00	147.50	1	38,939	0.00%
2022/12/13	1	150.50	2	147.75	146.00	-1	39,001	0.00%
2022/12/09	4	150.13	2	148.75	149.50	2	39,005	0.01%
2022/12/08	46	149.47	14	147.93	149.50	32	38,854	0.08%
2022/12/07	29	157.55	215	150.80	150.00	-186	38,833	-0.48%	大賣/鉅額交易
2022/12/06	6	165.58	16	165.91	163.00	-10	38,234	-0.03%
2022/12/05	11	165.09	56	166.10	166.00	-45	38,054	-0.12%
2022/12/02	217.1	160.47	2	160.25	160.50	215.1	37,559	0.57%	大買/鉅額交易
2022/12/01	32	162.81	72	162.35	159.50	-40	37,807	-0.11%
2022/11/30	0	0.00	13	154.04	155.50	-13	36,551	-0.04%
2022/11/29	33	152.09	3.2	151.75	151.00	29.8	36,655	0.08%
2022/11/28	3	156.33	0	0.00	155.50	3	36,801	0.01%
2022/11/25	3	158.33	2	158.50	156.50	1	37,569	0.00%
2022/11/24	10	156.50	2	155.25	157.50	8	37,308	0.02%
2022/11/23	3	156.33	2	153.75	153.50	1	37,153	0.00%
2022/11/22	2	156.25	4	157.00	156.00	-2	37,179	-0.01%
2022/11/21	11	154.68	13	156.50	157.00	-2	37,057	-0.01%
2022/11/18	14	155.71	4.5	155.56	154.00	9.5	36,990	0.03%
2022/11/17	9	159.56	1.3	158.62	158.50	7.7	36,745	0.02%
2022/11/16	6.5	160.23	3	161.00	161.50	3.5	36,811	0.01%
2022/11/15	6.1	158.46	6	159.83	161.00	0.1	36,767	0.00%
2022/11/14	52.2	159.58	11.1	159.55	158.50	41.1	36,487	0.11%
2022/11/11	1	158.50	52.5	161.05	158.00	-51.5	35,903	-0.14%
2022/11/10	47	143.68	18	145.33	147.00	29	34,562	0.08%
2022/11/09	13	143.77	53.1	143.21	145.00	-40.1	34,019	-0.12%
2022/11/08	11.3	134.62	71	134.80	133.00	-59.7	33,249	-0.18%
2022/11/07	24	128.10	10	128.90	128.00	14	32,763	0.04%
2022/11/04	8	128.19	15	126.43	129.00	-7	32,663	-0.02%
2022/11/03	15	127.40	5	127.50	127.50	10	32,429	0.03%
2022/11/02	3.2	127.34	9	127.00	127.50	-5.8	32,426	-0.02%
2022/11/01	6	124.58	5	124.50	125.00	1	32,127	0.00%
2022/10/31	24	125.67	9	124.67	124.50	15	32,406	0.05%
2022/10/28	4	121.50	25	122.10	122.50	-21	32,386	-0.06%
2022/10/27	21	120.52	12	120.87	120.50	9	32,343	0.03%
2022/10/26	25.1	117.92	9	119.00	118.50	16.1	32,566	0.05%
2022/10/25	16	121.78	13	121.65	121.50	3	32,418	0.01%
2022/10/24	12	123.83	34	124.21	122.00	-22	32,909	-0.07%
2022/10/21	6	117.58	10	118.65	116.50	-4	33,140	-0.01%
2022/10/20	23	116.57	6	116.75	116.50	17	33,587	0.05%
2022/10/19	6	123.42	7	124.29	122.50	-1	33,184	0.00%
2022/10/18	5	122.40	6	121.92	121.00	-1	32,816	0.00%
2022/10/17	3	113.17	19	115.24	119.50	-16	32,568	-0.05%
2022/10/14	16	115.56	9	115.50	118.00	7	32,329	0.02%
2022/10/13	4	110.38	4	111.63	107.50	0	32,698	0.00%
2022/10/12	22	113.00	13	113.12	113.00	9	32,790	0.03%
2022/10/11	2	113.50	0	0.00	112.00	2	32,949	0.01%
2022/10/07	5	120.80	3	121.50	120.00	2	33,045	0.01%
2022/10/06	5	122.30	5	122.40	123.50	0	33,041	0.00%
2022/10/05	17	122.00	14	124.43	121.50	3	33,122	0.01%
2022/10/04	3	122.00	17	122.50	122.50	-14	32,909	-0.04%
2022/10/03	6	116.58	3	115.83	117.50	3	32,733	0.01%
2022/09/30	8	113.06	12	114.58	117.50	-4	33,043	-0.01%
2022/09/29	18	117.25	6	115.50	113.00	12	33,152	0.04%
2022/09/28	15	116.53	33	122.62	115.00	-18	33,183	-0.05%
2022/09/27	31	119.58	2.2	121.95	123.50	28.8	33,283	0.09%
2022/09/26	11	118.82	17	121.24	118.00	-6	33,442	-0.02%
2022/09/23	3	123.67	3	124.83	123.00	0	33,728	0.00%
2022/09/22	7.1	124.00	3	123.67	124.00	4.1	33,827	0.01%
2022/09/21	1	127.50	0	0.00	127.50	1	33,785	0.00%
2022/09/20	13.5	129.16	0	0.00	129.00	13.5	34,024	0.04%
2022/09/19	1	131.00	1.2	132.88	131.50	-0.2	34,086	0.00%
2022/09/16	13.1	131.13	1	133.50	130.00	12.1	34,195	0.04%
2022/09/15	6.4	134.57	3	134.33	133.00	3.4	34,302	0.01%
2022/09/14	12.1	133.10	1	135.50	135.50	11.1	34,700	0.03%
2022/09/13	20.5	141.94	0	0.00	139.00	20.5	34,961	0.06%
2022/09/12	0	0.00	13	144.38	142.50	-13	35,100	-0.04%
2022/09/08	1	138.50	0.2	141.00	139.50	0.8	36,276	0.00%
2022/09/07	15.1	132.90	1,020.4	133.05	139.00	-1,005.3	37,968	-2.65%	大賣/鉅額交易
2022/09/06	3	140.50	4	139.00	139.00	-1	38,164	0.00%
2022/09/05	3.1	139.65	2	142.00	138.00	1.1	38,203	0.00%
2022/09/02	31	138.66	6	138.25	138.50	25	38,114	0.07%
2022/09/01	5.3	139.43	2.2	145.32	138.00	3.1	37,632	0.01%
2022/08/31	1	152.00	6	150.67	151.50	-5	36,962	-0.01%
2022/08/30	21	152.33	1.2	152.50	153.00	19.8	37,023	0.05%
2022/08/29	5.2	149.65	5	150.10	151.50	0.2	37,115	0.00%
2022/08/26	5	157.50	4	157.00	156.50	1	36,956	0.00%
2022/08/25	3	156.00	3	155.33	154.50	0	37,138	0.00%
2022/08/24	3	154.50	2	154.75	154.50	1	37,485	0.00%
2022/08/23	4	158.86	4.1	157.92	154.50	-0.1	37,409	0.00%
2022/08/22	9.1	165.23	14	163.61	163.50	-4.9	37,361	-0.01%
2022/08/19	7	163.50	5	163.20	163.50	2	37,206	0.01%
2022/08/18	1	153.50	3	157.00	160.00	-2	37,362	-0.01%
2022/08/17	7	161.00	3	160.00	159.00	4	37,299	0.01%
2022/08/16	5	162.40	17	163.62	162.50	-12	37,334	-0.03%
2022/08/15	19	163.45	17	162.97	163.50	2	37,170	0.01%
2022/08/12	29	156.57	31	156.71	158.00	-2	36,528	-0.01%
2022/08/11	461	154.50	7	155.14	152.50	454	36,305	1.25%	大買/鉅額交易
2022/08/10	1.2	151.83	5	153.90	150.00	-3.8	36,250	-0.01%
2022/08/09	11	153.95	5	154.60	154.00	6	36,220	0.02%
2022/08/08	3	149.17	6	148.92	153.00	-3	36,151	-0.01%
2022/08/05	9	150.39	14	150.75	150.50	-5	36,140	-0.01%
2022/08/04	16	146.13	22	145.91	146.00	-6	35,785	-0.02%
2022/08/03	18	148.50	492.1	146.02	147.50	-474.1	35,343	-1.34%	大賣/鉅額交易
2022/08/02	22.1	148.07	14	147.29	148.00	8.1	35,063	0.02%
2022/08/01	11	154.77	11	155.00	155.00	0	34,607	0.00%
2022/07/29	16	158.81	15	159.77	158.50	1	34,030	0.00%
2022/07/28	19.1	169.10	25	168.74	162.00	-5.9	33,366	-0.02%
2022/07/27	38	175.17	28	176.93	179.50	10	32,397	0.03%
2022/07/26	5	170.20	12	170.75	170.00	-7	31,648	-0.02%
2022/07/25	14	175.78	14	175.86	176.00	0	31,695	0.00%
2022/07/22	12	178.42	21	177.60	177.00	-9	32,085	-0.03%
2022/07/21	15	175.40	200	177.41	177.50	-185	32,633	-0.57%	大賣/鉅額交易
2022/07/20	7	168.86	14	168.57	170.50	-7	32,356	-0.02%
2022/07/19	12	165.13	11	165.05	164.00	1	31,985	0.00%
2022/07/18	15	161.87	30	161.14	163.50	-15	31,886	-0.05%
2022/07/15	45	154.52	19	156.11	156.50	26	31,603	0.08%
2022/07/14	9	152.83	7	153.86	153.50	2	31,402	0.01%
2022/07/13	7	154.49	7	155.36	149.50	0	31,220	0.00%
2022/07/12	8	152.50	35.1	150.14	148.50	-27.1	31,142	-0.09%
2022/07/11	14	156.53	10	154.70	153.00	4	31,094	0.01%
2022/07/08	7	157.86	22	158.68	157.50	-15	30,828	-0.05%
2022/07/07	24	155.06	29	154.90	156.50	-5	30,399	-0.02%
2022/07/06	13	153.42	17.2	153.13	147.50	-4.2	30,012	-0.01%
2022/07/05	8.2	151.75	18	153.58	153.50	-9.8	29,996	-0.03%
2022/07/04	37	150.78	17	150.21	149.00	20	29,582	0.07%
2022/07/01	78	147.53	12	147.71	146.00	66	29,430	0.22%
2022/06/30	9	158.83	8	159.06	158.50	1	29,122	0.00%
2022/06/29	7	161.21	6.2	161.25	162.50	0.9	29,127	0.00%
2022/06/28	11.1	160.05	9	160.06	161.00	2	29,070	0.01%
2022/06/27	11	168.27	20	169.03	167.50	-9	29,029	-0.03%
2022/06/24	8	161.25	21	161.62	160.50	-13	28,920	-0.04%
2022/06/23	23	159.89	8	159.00	159.00	15	28,778	0.05%
2022/06/22	32	159.67	18	161.78	158.00	14	28,839	0.05%
2022/06/21	12	168.04	32	166.27	169.50	-20	28,464	-0.07%
2022/06/20	17	163.15	19.2	160.02	157.50	-2.2	28,086	-0.01%
2022/06/17	33	162.15	27.1	162.97	166.00	5.9	27,775	0.02%
2022/06/16	43.1	179.52	310	173.16	165.50	-266.9	26,598	-1.00%	大賣/鉅額交易
2022/06/15	44.3	195.98	22.1	193.57	183.00	22.2	24,896	0.09%
2022/06/14	23	200.63	8	201.56	201.50	15	24,619	0.06%
2022/06/13	13	201.00	5.2	200.81	200.00	7.9	24,809	0.03%
2022/06/10	11.1	205.31	4	205.50	206.50	7.1	25,100	0.03%
2022/06/09	48.1	206.13	20.2	207.18	206.50	27.9	25,540	0.11%
2022/06/08	11	203.59	12.2	203.75	204.50	-1.2	25,585	0.00%
2022/06/07	7	201.50	5	200.10	200.00	2	25,898	0.01%
2022/06/06	133.5	204.78	59	204.83	203.50	74.5	26,165	0.28%	大買/
2022/06/02	15	203.47	11	204.27	203.50	4	26,590	0.02%
2022/06/01	44	207.75	20	207.35	205.50	24	26,890	0.09%
2022/05/31	24	215.46	19	214.53	215.50	5	26,755	0.02%
2022/05/30	95.9	214.50	32	210.44	213.00	63.9	26,804	0.24%
2022/05/27	23	202.48	8	203.38	201.50	15	26,707	0.06%
2022/05/26	15.1	203.80	10	209.75	201.50	5.1	27,153	0.02%
2022/05/25	11	208.14	14	208.61	213.00	-3	27,629	-0.01%
2022/05/24	7	211.57	1	205.00	204.00	6	28,654	0.02%
2022/05/23	94	217.29	2	217.00	216.00	92	28,816	0.32%
2022/05/20	3	220.67	4	217.50	217.00	-1	29,177	0.00%
2022/05/19	19	216.00	4	217.38	219.00	15	29,942	0.05%
2022/05/18	4	224.00	5	223.80	222.50	-1	30,060	0.00%
2022/05/17	2	216.52	9	218.83	219.50	-7	30,272	-0.02%
2022/05/16	12	217.75	23	219.33	214.50	-11	30,309	-0.04%
2022/05/13	11	213.55	33	214.86	215.00	-22	30,139	-0.07%
2022/05/12	8	213.19	7	211.71	208.50	1	30,285	0.00%
2022/05/11	4	213.50	4	214.25	212.00	0	30,484	0.00%
2022/05/10	12	211.42	11	211.41	216.50	1	30,940	0.00%
2022/05/09	6	211.58	10	211.45	211.00	-4	30,922	-0.01%
2022/05/06	6	209.50	1	208.00	208.00	5	30,785	0.02%
2022/05/05	9	222.22	11	222.86	218.00	-2	30,673	-0.01%
2022/05/04	5	216.81	13	218.92	217.50	-8	30,545	-0.03%
2022/05/03	10	214.85	6	213.25	213.50	4	30,705	0.01%
2022/04/29	7.1	211.27	12	212.96	213.00	-4.9	31,125	-0.02%
2022/04/28	58	208.85	19	208.84	205.50	39	30,759	0.13%
2022/04/27	7	206.12	13	207.50	216.50	-6	30,313	-0.02%
2022/04/26	15	202.07	6	200.00	199.50	9	29,572	0.03%
2022/04/25	9	202.84	11	202.64	202.00	-2	29,559	-0.01%
2022/04/22	12	210.33	6	211.17	210.00	6	29,503	0.02%
2022/04/21	13	219.19	12	219.08	220.00	1	29,467	0.00%
2022/04/20	12	218.25	7	217.50	220.00	5	29,621	0.02%
2022/04/19	9	210.56	10	211.30	210.50	-1	29,648	0.00%
2022/04/18	186	207.71	14	206.57	206.50	172	29,942	0.57%	大買/鉅額交易
2022/04/15	6	207.33	5	210.70	205.00	1	30,175	0.00%
2022/04/14	3	220.17	3	219.83	217.50	0	30,373	0.00%
2022/04/13	29	216.96	0	0.00	216.50	29	30,535	0.10%
2022/04/12	2	213.50	2.7	217.12	215.00	-0.7	30,631	0.00%
2022/04/11	64.1	221.42	3	216.67	213.50	61.1	30,835	0.20%
2022/04/08	251	230.86	6	230.08	231.00	245	30,643	0.80%	大買/鉅額交易
2022/04/07	153	233.85	9	230.94	227.00	144	30,609	0.47%	大買/鉅額交易
2022/04/06	13.1	231.95	3	233.33	230.50	10.1	30,340	0.03%
2022/04/01	19.1	242.14	2	243.00	243.50	17.1	30,397	0.06%
2022/03/31	4	248.50	4	248.00	249.00	0	30,462	0.00%
2022/03/30	4.1	250.12	5	249.30	248.50	-0.9	31,026	0.00%
2022/03/29	2	243.25	4	244.25	244.00	-2	30,997	-0.01%
2022/03/28	3.2	240.97	0	0.00	241.00	3.2	30,908	0.01%
2022/03/25	6	240.67	17	242.74	246.00	-11	30,920	-0.04%
2022/03/24	13	238.69	3	239.83	238.50	10	31,276	0.03%
2022/03/23	4	237.25	5	238.90	239.00	-1	31,287	0.00%
2022/03/22	8	227.69	8	229.44	232.00	0	31,155	0.00%
2022/03/21	3	224.17	4	226.00	226.00	-1	31,103	0.00%
2022/03/18	2	219.00	2	219.00	219.50	0	31,121	0.00%
2022/03/17	4	223.63	3	224.17	225.50	1	31,208	0.00%
2022/03/16	2	215.00	0	0.00	212.50	2	31,179	0.01%
2022/03/15	29	218.12	3	219.33	217.50	26	31,113	0.08%
2022/03/14	10	228.85	2	224.25	225.00	8	31,009	0.03%
2022/03/11	54.7	235.51	3	236.33	235.50	51.7	30,728	0.17%
2022/03/10	6	238.75	9	238.22	241.00	-3	30,780	-0.01%
2022/03/09	5	223.70	9	225.89	227.00	-4	30,999	-0.01%
2022/03/08	65	217.14	8	223.19	216.00	57	30,961	0.18%
2022/03/07	7	226.21	3	233.50	222.00	4	31,407	0.01%
2022/03/04	7	248.07	5.2	246.63	245.00	1.8	31,477	0.01%
2022/03/03	12	250.46	10	247.90	246.00	2	31,984	0.01%
2022/03/02	8	245.25	7	246.71	250.00	1	32,633	0.00%
2022/03/01	15	254.94	12	252.38	246.50	3	32,721	0.01%
2022/02/25	11.1	256.87	8.2	257.53	254.00	2.9	32,163	0.01%
2022/02/24	11.2	243.95	35.2	244.73	243.00	-24	31,324	-0.08%
2022/02/23	10	235.75	11	236.82	240.50	-1	30,098	0.00%
2022/02/21	23.1	239.43	13	239.61	237.50	10	29,981	0.03%
2022/02/18	5.1	239.98	9.4	241.93	242.00	-4.2	29,739	-0.01%
2022/02/17	4.1	233.48	7	235.36	234.50	-2.9	29,288	-0.01%
2022/02/16	6	231.83	8	232.56	233.50	-2	29,726	-0.01%
2022/02/15	8	222.88	13.1	223.70	222.50	-5.1	29,955	-0.02%
2022/02/14	18.5	218.49	9	217.44	217.50	9.5	30,312	0.03%
2022/02/11	42.2	218.45	67	219.94	222.00	-24.8	30,787	-0.08%
2022/02/10	16	218.44	6.2	219.26	217.50	9.9	31,135	0.03%
2022/02/09	8	214.89	9.2	216.14	221.50	-1.1	31,084	0.00%
2022/02/08	9	205.34	7	205.79	205.50	2	31,235	0.01%
2022/02/07	4.1	198.77	4	200.50	203.00	0.1	31,609	0.00%
2022/01/26	12.1	200.42	15.1	200.01	200.00	-3	32,474	-0.01%
2022/01/25	61.1	202.00	3	202.33	200.50	58.1	33,702	0.17%
2022/01/24	210.1	204.91	4	199.25	207.00	206.1	34,432	0.60%	大買/鉅額交易
2022/01/21	36	211.56	12	204.21	201.00	24	35,464	0.07%
2022/01/20	8	215.75	9	215.94	222.00	-1	36,943	0.00%
2022/01/19	19	216.16	19	215.53	215.50	0	37,518	0.00%
2022/01/18	66	225.78	9	224.44	222.00	57	38,503	0.15%
2022/01/17	6	223.33	2	222.00	221.50	4	39,119	0.01%
2022/01/14	6	215.83	6	214.58	220.00	0	39,465	0.00%
2022/01/13	3	216.83	5	218.30	218.00	-2	39,962	-0.01%
2022/01/12	4.1	214.38	2	215.00	216.00	2.1	41,611	0.00%
2022/01/11	3	210.17	3	209.33	208.50	0	42,418	0.00%
2022/01/10	6	213.92	4	209.00	209.50	2	42,602	0.00%
2022/01/07	8.1	219.28	9	216.56	217.50	-0.9	42,644	0.00%
2022/01/06	3	223.50	9	221.94	221.00	-6	42,499	-0.01%
2022/01/05	29	233.17	4	232.88	230.00	25	42,443	0.06%
2022/01/04	8	233.31	15	235.90	237.00	-7	42,333	-0.02%
2022/01/03	7.1	234.18	9	235.00	231.00	-1.9	42,224	0.00%
2021/12/30	11	231.36	7.1	233.69	231.00	3.9	42,145	0.01%
2021/12/29	8	237.94	2	233.75	233.00	6	42,103	0.01%
2021/12/28	10	237.90	18	238.64	239.00	-8	42,363	-0.02%
2021/12/27	17.1	240.66	11.2	242.98	236.00	5.9	42,571	0.01%
2021/12/24	6.2	238.99	5.1	238.60	239.00	1.1	42,333	0.00%
2021/12/23	14.2	235.75	10.2	236.51	240.00	4	42,380	0.01%
2021/12/22	5.1	225.53	8.3	226.03	227.50	-3.2	41,890	-0.01%
2021/12/21	3.1	217.67	9	219.22	222.50	-6	41,888	-0.01%
2021/12/20	11.1	222.60	8	219.50	218.00	3.1	42,008	0.01%
2021/12/17	15.1	221.61	8	227.63	222.00	7.1	41,913	0.02%
2021/12/16	10	224.65	16	224.38	225.00	-6	41,271	-0.01%
2021/12/15	16	219.41	11	219.95	221.50	5	41,202	0.01%
2021/12/14	4	220.75	12	216.79	216.00	-8	41,149	-0.02%
2021/12/13	14	223.50	7	221.21	220.50	7	41,250	0.02%
2021/12/10	13	219.12	10.5	218.79	224.50	2.5	41,011	0.01%
2021/12/09	36	222.28	41	221.01	218.00	-5	40,704	-0.01%
2021/12/08	1	223.94	7	223.07	221.00	-6	40,307	-0.01%
2021/12/07	5	222.60	12	222.38	216.50	-7	40,093	-0.02%
2021/12/06	7	217.86	7	219.07	219.00	0	39,898	0.00%
2021/12/03	3	216.67	4	217.12	217.50	-1	40,230	0.00%
2021/12/02	23	219.72	12.1	216.25	213.00	10.9	40,435	0.03%
2021/12/01	21	223.74	14	222.43	223.50	7	40,183	0.02%
2021/11/30	16.1	219.53	14	223.90	228.00	2	40,365	0.01%
2021/11/29	21	207.39	27.1	209.30	213.00	-6	39,603	-0.02%
2021/11/26	26.1	209.03	25.1	207.57	207.50	1	39,141	0.00%
2021/11/25	12	204.08	14.7	206.69	210.50	-2.7	38,392	-0.01%
2021/11/24	9	198.44	5	200.00	198.50	4	37,769	0.01%
2021/11/23	15	196.63	16	197.75	197.00	-1	37,719	0.00%
2021/11/22	3	193.50	3.3	195.08	196.00	-0.3	37,712	0.00%
2021/11/19	6	194.83	9	195.83	195.50	-3	37,944	-0.01%
2021/11/18	1	192.50	2	191.25	192.50	-1	37,931	0.00%
2021/11/17	4	195.75	4	196.13	198.00	0	37,752	0.00%
2021/11/16	1	194.50	11.1	195.41	195.00	-10.1	37,770	-0.03%
2021/11/15	24.1	202.61	76	197.28	196.00	-52	37,550	-0.14%
2021/11/12	8	200.75	12.2	202.03	202.00	-4.2	37,218	-0.01%
2021/11/11	15	197.90	12	198.50	195.00	3	36,710	0.01%
2021/11/10	18.1	200.11	18	196.58	199.50	0.1	36,293	0.00%
2021/11/09	13	194.42	13.3	195.06	192.50	-0.3	36,056	0.00%
2021/11/08	2.1	191.36	2	190.25	190.00	0.1	35,453	0.00%
2021/11/05	5.1	193.30	6.3	188.49	195.00	-1.3	35,339	0.00%
2021/11/04	1	193.50	1	191.00	190.00	0	34,840	0.00%
2021/11/03	11.6	186.87	19.1	185.68	187.50	-7.6	34,226	-0.02%
2021/11/02	10.2	195.74	19.4	196.73	196.00	-9.3	33,303	-0.03%
2021/11/01	8.6	194.32	16.1	194.93	189.00	-7.4	32,188	-0.02%
2021/10/29	10.1	183.06	14	184.85	190.00	-4	31,402	-0.01%
2021/10/28	15.4	177.52	13.8	178.24	178.50	1.6	30,448	0.01%
2021/10/27	4	170.25	15	170.90	171.50	-11	28,531	-0.04%
2021/10/26	12.3	156.44	11	157.45	156.00	1.3	28,742	0.00%
2021/10/25	18.2	150.05	8	146.81	150.50	10.2	29,124	0.04%
2021/10/22	15.2	144.60	12	144.88	143.50	3.2	29,002	0.01%
2021/10/21	6.2	143.19	13	144.15	142.00	-6.8	28,860	-0.02%
2021/10/20	23.2	145.38	15.1	147.04	145.50	8.1	28,646	0.03%
2021/10/19	59	136.59	17	140.91	141.50	42	27,469	0.15%
2021/10/18	9	129.78	9	128.89	129.00	0	27,003	0.00%
2021/10/15	2	127.25	1	122.50	126.00	1	27,093	0.00%
2021/10/14	2	117.00	0	0.00	117.00	2	26,922	0.01%
2021/10/13	4	117.00	1	117.50	116.00	3	26,806	0.01%
2021/10/12	0	0.00	1	126.00	124.00	-1	26,618	0.00%
2021/10/08	1	127.50	4	128.88	130.00	-3	26,985	-0.01%
2021/10/07	25	122.82	0	0.00	126.50	25	27,350	0.09%
2021/10/05	1	126.00	10	120.00	125.50	-9	28,182	-0.03%
2021/10/04	0	0.00	13	125.00	122.50	-13	28,552	-0.05%
2021/10/01	4	127.88	2	128.50	127.50	2	29,957	0.01%
2021/09/30	3	130.50	2	130.50	132.00	1	30,758	0.00%
2021/09/29	4	131.25	7	130.79	131.00	-3	30,847	-0.01%
2021/09/28	2	133.24	1	137.50	137.00	1	31,223	0.00%
2021/09/27	3	140.32	3	138.00	138.00	0	31,120	0.00%
2021/09/24	0	0.00	2	144.25	143.00	-2	31,299	-0.01%
2021/09/23	8	144.50	3	143.83	142.00	5	31,283	0.02%
2021/09/22	13	141.62	1	141.00	141.00	12	31,298	0.04%
2021/09/17	0	0.00	1	147.50	147.50	-1	31,413	0.00%
2021/09/16	0	0.00	1	145.50	145.50	-1	31,702	0.00%
2021/09/15	2	143.00	2	142.25	141.50	0	32,148	0.00%
2021/09/14	5	144.10	3	142.50	142.50	2	32,906	0.01%
2021/09/13	2	143.75	2	144.50	144.50	0	34,201	0.00%
2021/09/10	2	143.49	0	0.00	145.50	2	34,822	0.01%
2021/09/09	6	143.50	6	143.75	144.00	0	35,693	0.00%
2021/09/08	10	142.20	8	141.00	143.00	2	36,309	0.01%
2021/09/07	7	147.50	11.1	148.60	148.50	-4.1	36,278	-0.01%
2021/09/06	14	153.43	3	155.34	154.50	11	36,028	0.03%
2021/09/03	10	151.90	12	152.92	155.00	-2	36,071	-0.01%
2021/09/02	16	149.00	57	150.13	147.50	-41	36,138	-0.11%
2021/09/01	1	149.00	6	149.75	148.50	-5	36,936	-0.01%
2021/08/31	1	148.00	2	146.75	147.50	-1	38,702	0.00%
2021/08/30	44	147.91	4	147.50	148.00	40	40,199	0.10%
2021/08/27	14	142.11	13	143.92	144.50	1	40,642	0.00%
2021/08/26	5	141.90	3	139.50	139.50	2	41,119	0.00%
2021/08/25	2	143.50	13	142.19	142.50	-11	41,272	-0.03%
2021/08/24	1	139.50	1	136.50	136.50	0	41,305	0.00%
2021/08/23	7.1	137.65	3	138.83	138.00	4.1	41,850	0.01%
2021/08/20	4	132.50	4	134.50	134.00	0	41,914	0.00%
2021/08/19	5	132.00	0.1	131.50	131.00	4.9	41,943	0.01%
2021/08/18	3	130.67	3	132.17	138.00	0	41,982	0.00%
2021/08/17	0	0.00	0.1	134.50	128.50	-0.1	42,183	0.00%
2021/08/16	30	135.50	30	137.00	136.50	0	42,389	0.00%
2021/08/13	5	137.40	3	136.17	135.00	2	42,727	0.00%
2021/08/12	0	0.00	1	142.00	142.00	-1	42,740	0.00%
2021/08/11	4	136.88	0	0.00	138.50	4	42,965	0.01%
2021/08/10	1.1	140.73	1	140.50	141.00	0.1	43,419	0.00%
2021/08/09	1	145.00	0	0.00	145.00	1	43,941	0.00%
2021/08/06	2	145.75	2	145.50	146.00	0	44,561	0.00%
2021/08/05	2	148.75	5.1	148.51	148.50	-3.1	44,987	-0.01%
2021/08/04	6	147.58	3	148.33	147.00	3	45,362	0.01%
2021/08/03	6	148.00	15	148.93	150.00	-9	45,466	-0.02%
2021/08/02	2	146.25	4	146.13	145.50	-2	45,164	0.00%
2021/07/30	26	147.58	11.1	147.28	146.00	14.9	45,517	0.03%
2021/07/29	3	149.67	27.2	148.38	151.50	-24.2	45,311	-0.05%
2021/07/28	15	134.56	7	133.50	138.00	8	44,177	0.02%
2021/07/27	5.1	143.24	2	142.75	142.00	3.1	44,252	0.01%
2021/07/26	11.1	143.79	14	142.79	146.00	-2.9	44,447	-0.01%
2021/07/23	15.1	143.82	3	143.83	139.50	12.1	45,863	0.03%
2021/07/22	4	144.50	7.2	145.04	146.50	-3.2	45,892	-0.01%
2021/07/21	7	142.36	2	144.50	137.50	5	45,871	0.01%
2021/07/20	5	141.40	4.1	141.89	141.50	0.9	46,677	0.00%
2021/07/19	1	141.50	1	140.50	142.00	0	46,741	0.00%
2021/07/16	1	144.50	2.5	143.60	143.50	-1.5	46,909	0.00%
2021/07/15	4	143.25	2.5	142.72	143.50	1.5	46,916	0.00%
2021/07/14	3	141.83	8	142.69	143.00	-5	46,657	-0.01%
2021/07/13	6	142.23	23.3	142.74	136.00	-17.3	46,685	-0.04%
2021/07/12	36.1	143.16	483	140.93	140.50	-446.9	46,350	-0.96%	大賣/鉅額交易
2021/07/09	3	139.50	2	142.50	142.50	1	45,699	0.00%
2021/07/08	117	142.85	53	141.93	141.00	64	45,170	0.14%	大買/
2021/07/07	4.3	137.84	8	138.00	137.00	-3.7	43,617	-0.01%
2021/07/06	399	136.32	15	133.47	132.50	384	42,823	0.90%	大買/鉅額交易
2021/07/05	4	132.25	5.2	133.21	132.00	-1.2	42,622	0.00%
2021/07/02	0	0.00	2	126.50	126.50	-2	42,212	0.00%
2021/07/01	3.1	125.78	2	125.50	123.50	1.1	42,277	0.00%
2021/06/30	1	128.50	0.5	129.00	129.00	0.5	42,027	0.00%
2021/06/29	0	129.50	6	129.58	127.50	-6	42,316	-0.01%
2021/06/28	4.1	128.11	5.1	127.41	129.00	-1	42,459	0.00%
2021/06/25	12	128.04	6.1	128.85	127.50	6	43,049	0.01%
2021/06/24	16.1	133.21	11	133.64	131.00	5.1	42,902	0.01%
2021/06/23	18.1	135.80	14	134.96	132.00	4.1	42,736	0.01%
2021/06/22	22.1	136.21	15	136.97	134.50	7.1	42,414	0.02%
2021/06/21	3	130.67	4.1	130.78	131.00	-1.1	41,300	0.00%
2021/06/18	2	138.75	5	135.20	130.00	-3	40,949	-0.01%
2021/06/17	2	131.25	123.1	133.95	134.00	-121.1	40,204	-0.30%	大賣/鉅額交易
2021/06/16	3	130.67	13.5	129.27	126.00	-10.5	39,790	-0.03%
2021/06/15	1.5	128.17	4.5	126.34	127.00	-3	39,540	-0.01%
2021/06/11	10.9	125.76	4	126.13	124.50	6.9	39,293	0.02%
2021/06/10	9.3	128.13	7	127.43	129.00	2.3	38,866	0.01%
2021/06/09	10.3	129.52	7.2	128.53	127.00	3.1	38,364	0.01%
2021/06/08	37.6	129.74	35.1	129.03	125.50	2.5	37,625	0.01%
2021/06/07	10.5	121.33	10.4	122.05	127.50	0.1	35,915	0.00%
2021/06/04	1.3	119.10	7	118.79	117.50	-5.8	34,528	-0.02%
2021/06/03	5	115.70	14	119.18	121.50	-9	34,260	-0.03%
2021/06/02	1	111.00	3.6	113.46	110.50	-2.6	33,571	-0.01%
2021/06/01	0.2	113.00	1	114.00	113.00	-0.9	33,590	0.00%
2021/05/31	5	110.00	1.2	109.92	112.50	3.8	33,698	0.01%
2021/05/28	1	106.50	2.4	104.41	104.50	-1.4	33,554	0.00%
2021/05/27	2	101.00	2	100.20	101.00	0	33,888	0.00%
2021/05/26	3	106.00	5.1	104.97	103.00	-2.1	34,331	-0.01%
2021/05/25	3	106.50	11	107.14	105.50	-8	35,061	-0.02%
2021/05/24	4	101.87	14	101.29	103.50	-10	36,108	-0.03%
2021/05/21	22	98.97	11	99.02	100.50	11	37,302	0.03%
2021/05/20	2	95.71	2	99.20	94.60	0	37,401	0.00%
2021/05/19	1	98.89	1	100.50	98.10	0	37,295	0.00%
2021/05/18	2	98.00	10	98.10	99.70	-8	37,232	-0.02%
2021/05/17	20	93.70	23	95.99	93.10	-3	37,215	-0.01%
2021/05/14	14	95.44	12	98.52	95.00	2	37,677	0.01%
2021/05/13	1	94.80	3	94.80	94.60	-2	38,375	-0.01%
2021/05/12	14	93.61	9	93.76	91.20	5	38,151	0.01%
2021/05/11	3	95.50	3	98.97	96.40	0	37,916	0.00%
2021/05/10	3.5	105.07	0	0.00	101.50	3.5	37,896	0.01%
2021/05/07	7	107.79	9	106.11	106.50	-2	37,982	-0.01%
2021/05/06	18	102.58	17	103.56	106.50	1	37,971	0.00%
2021/05/05	2.2	103.45	13	103.19	99.00	-10.8	37,700	-0.03%
2021/05/04	4.4	104.57	9	103.11	104.50	-4.6	37,873	-0.01%
2021/05/03	10	111.90	9	110.44	109.50	1	37,914	0.00%
2021/04/29	24	116.33	25	114.94	115.00	-1	38,351	0.00%
2021/04/28	4	112.50	12	109.21	112.50	-8	36,899	-0.02%
2021/04/27	15.1	102.89	22	101.95	102.50	-6.9	36,684	-0.02%
2021/04/26	12	98.86	17	98.55	99.80	-5	36,282	-0.01%
2021/04/23	1	94.10	9	93.41	94.20	-8	35,756	-0.02%
2021/04/22	1	93.30	4	91.40	90.80	-3	36,308	-0.01%
2021/04/21	16	93.34	1	92.70	92.60	15	36,378	0.04%
2021/04/20	4	93.10	3	93.50	93.30	1	37,309	0.00%
2021/04/19	2	93.05	7	93.11	93.20	-5	38,595	-0.01%
2021/04/16	1	90.10	10	89.93	90.10	-9	38,726	-0.02%
2021/04/15	4	87.68	0	0.00	87.90	4	39,070	0.01%
2021/04/14	9	87.39	2	85.35	87.50	7	39,642	0.02%
2021/04/13	0	0.00	5	89.48	88.00	-5	41,201	-0.01%
2021/04/12	2	90.15	0	0.00	89.60	2	42,270	0.00%
2021/04/09	1	92.40	2	91.85	91.70	-1	43,353	0.00%
2021/04/08	1	91.20	2.2	92.20	92.90	-1.2	43,479	0.00%
2021/04/07	2	92.50	1.5	92.40	91.40	0.5	43,664	0.00%
2021/04/06	0	0.00	2	93.30	93.10	-2	43,839	0.00%
2021/04/01	0	0.00	1	93.70	91.60	-1	43,770	0.00%
2021/03/31	2	91.90	5	91.94	91.50	-3	43,520	-0.01%
2021/03/30	7	93.11	21	91.75	91.20	-14	43,491	-0.03%
2021/03/29	5	90.18	5	89.92	89.80	0	43,283	0.00%
2021/03/26	11	90.15	23	87.64	89.90	-12	43,297	-0.03%
2021/03/25	17	86.64	0	0.00	85.90	17	43,389	0.04%
2021/03/24	11	88.55	1	89.40	87.90	10	43,405	0.02%
2021/03/22	1	87.70	0	0.00	87.70	1	45,900	0.00%
2021/03/19	6	89.43	3	90.53	89.00	3	46,716	0.01%
2021/03/18	12	92.88	3	92.90	92.10	9	46,643	0.02%
2021/03/17	0.3	91.50	0	0.00	90.90	0.3	47,115	0.00%
2021/03/16	1	91.30	1	90.70	90.70	0	47,263	0.00%
2021/03/15	1	91.30	0	0.00	90.60	1	47,636	0.00%
2021/03/12	3	92.43	2	93.00	91.50	1	47,867	0.00%
2021/03/11	0.2	92.10	7	90.17	92.90	-6.8	47,966	-0.01%
2021/03/10	6	89.20	4	88.38	88.70	2	48,491	0.00%
2021/03/09	7	87.07	1	87.50	86.60	6	48,790	0.01%
2021/03/08	3	92.17	1	90.20	90.20	2	48,940	0.00%
2021/03/05	6	91.08	4	91.05	91.20	2	50,104	0.00%
2021/03/04	2	92.05	1	91.10	92.70	1	52,442	0.00%
2021/03/03	3	92.13	2	91.25	91.80	1	53,757	0.00%
2021/03/02	9	97.86	8	95.76	94.30	1	55,577	0.00%
2021/02/26	14.2	96.53	13	96.95	97.50	1.2	56,057	0.00%
2021/02/25	8	99.04	3	97.47	95.60	5	56,942	0.01%
2021/02/24	20	100.46	11	99.31	97.00	9	57,015	0.02%
2021/02/23	15	99.73	35	99.01	99.60	-20	55,581	-0.04%
2021/02/22	13	95.27	13	95.23	95.40	0	54,311	0.00%
2021/02/18	1	91.00	4	91.18	91.60	-3	54,251	-0.01%
2021/02/17	11	91.03	8	90.95	91.60	3	54,421	0.01%
2021/02/05	20	85.07	24	86.39	89.70	-4	54,179	-0.01%
2021/02/04	6	83.12	9	85.59	84.10	-3	53,694	-0.01%
2021/02/03	3	88.37	2	88.10	86.30	1	53,575	0.00%
2021/02/02	125	87.67	1	88.20	88.70	124	54,535	0.23%	大買/鉅額交易
2021/02/01	18	85.73	14	86.15	85.80	4	54,538	0.01%
2021/01/29	1	87.80	0	0.00	86.50	1	55,129	0.00%
2021/01/28	4	89.15	1	88.60	88.10	3	55,493	0.01%
2021/01/27	21	93.55	11	92.73	92.60	10	55,971	0.02%
2021/01/26	12	95.41	9	95.34	94.00	3	56,395	0.01%
2021/01/25	11	97.98	11	99.55	95.70	0	57,058	0.00%
2021/01/22	13	99.93	21	98.82	101.00	-8	57,884	-0.01%
2021/01/21	31	94.45	33	94.79	95.60	-2	59,732	0.00%
2021/01/20	25	94.64	23	93.27	92.40	2	61,407	0.00%
2021/01/19	10	96.10	13	96.76	96.40	-3	61,789	0.00%
2021/01/18	34	95.63	26	95.52	95.00	8	61,976	0.01%
2021/01/15	14	97.31	25	98.60	100.00	-11	61,555	-0.02%
2021/01/14	35	97.84	31	97.88	96.70	4	61,284	0.01%
2021/01/13	15	100.95	9	100.12	97.60	6	61,781	0.01%
2021/01/12	18	98.50	38	97.79	99.40	-20	61,431	-0.03%
2021/01/11	29	93.86	36	93.27	94.90	-7	60,811	-0.01%
2021/01/08	11	90.01	8	90.00	90.20	3	61,011	0.00%
2021/01/07	70	92.14	76	93.45	92.10	-6	61,312	-0.01%
2021/01/06	63	94.76	48	96.11	91.10	15	61,376	0.02%
2021/01/05	11	92.50	19	93.08	94.30	-8	60,159	-0.01%
2021/01/04	38	91.10	40	89.61	90.50	-2	60,302	0.00%
2020/12/31	8	87.26	6	88.42	87.40	2	60,960	0.00%
2020/12/30	18	86.99	19	87.51	86.90	-1	61,035	0.00%
2020/12/29	32	85.95	32	86.34	85.70	0	61,404	0.00%
2020/12/28	5	84.20	7	85.20	85.30	-2	61,824	0.00%
2020/12/25	2	84.45	11	85.49	84.00	-9	62,192	-0.01%
2020/12/24	13	85.12	13	84.54	84.50	0	63,048	0.00%
2020/12/23	31	85.85	48	84.50	86.20	-17	63,601	-0.03%
2020/12/22	13	82.62	12	85.02	82.10	1	63,628	0.00%
2020/12/21	18	82.29	5	82.32	84.40	13	63,914	0.02%
2020/12/18	20	85.93	21	87.04	85.60	-1	63,587	0.00%
2020/12/17	42	87.75	46	88.75	86.00	-4	63,837	-0.01%
2020/12/16	36	87.17	38	88.06	86.70	-2	63,035	0.00%
2020/12/15	40	84.99	57	85.36	85.80	-17	61,831	-0.03%
2020/12/14	24	83.69	26	83.18	83.80	-2	61,512	0.00%
2020/12/11	21	82.68	22	83.91	81.60	-1	61,773	0.00%
2020/12/10	13	82.45	10	82.90	82.20	3	62,338	0.00%
2020/12/09	11	83.65	1	83.00	83.20	10	62,771	0.02%
2020/12/08	56	83.86	53	83.80	84.50	3	62,827	0.00%
2020/12/07	38	82.70	36	82.02	82.00	2	62,863	0.00%
2020/12/04	44	82.81	35	82.07	81.30	9	62,840	0.01%
2020/12/03	6	84.28	7	84.06	83.70	-1	62,580	0.00%
2020/12/02	6	85.58	27	85.50	85.20	-21	63,063	-0.03%
2020/12/01	31	85.78	14	86.49	84.70	17	63,151	0.03%
2020/11/30	45	91.74	39	92.44	89.90	6	62,581	0.01%
2020/11/27	35	90.15	35	90.54	90.40	0	60,742	0.00%
2020/11/26	20	88.36	23	88.45	89.60	-3	60,438	0.00%
2020/11/25	37	82.49	16	82.18	83.10	21	58,650	0.04%
2020/11/24	10	82.22	22	82.24	82.00	-12	58,605	-0.02%
2020/11/23	14	77.84	2	77.95	78.70	12	57,910	0.02%
2020/11/20	20	75.20	20	75.00	75.70	0	57,502	0.00%
2020/11/19	22	75.37	22	75.93	74.90	0	58,172	0.00%
2020/11/18	0	0.00	5	74.90	75.50	-5	59,352	-0.01%
2020/11/17	5	75.10	7	75.40	74.60	-2	61,134	0.00%
2020/11/16	17	74.28	17	74.76	74.60	0	62,521	0.00%
2020/11/13	9	72.77	13	73.42	74.10	-4	63,706	-0.01%
2020/11/12	13	74.19	4	73.08	72.60	9	64,521	0.01%
2020/11/11	12	73.38	10	73.47	74.30	2	65,185	0.00%
2020/11/10	82	72.52	79	70.90	71.50	3	66,517	0.00%
2020/11/09	40	69.50	60	69.87	69.50	-20	69,019	-0.03%
2020/11/06	29	69.99	29	70.42	68.80	0	71,463	0.00%
2020/11/05	13	69.19	15	68.85	68.80	-2	72,740	0.00%
2020/11/04	49	67.78	36	68.14	68.80	13	72,944	0.02%
2020/11/03	9	65.99	6	66.30	66.30	3	72,802	0.00%
2020/11/02	6	66.62	3	65.23	65.20	3	73,546	0.00%
2020/10/30	18	68.70	21	69.01	68.20	-3	74,091	0.00%
2020/10/29	24	68.01	16.2	68.31	67.90	7.8	73,573	0.01%
2020/10/28	80.2	77.99	63	74.72	74.90	17.2	71,088	0.02%
2020/10/27	50	83.80	50	84.00	81.60	0	70,088	0.00%
2020/10/26	30	84.60	31	85.28	85.40	-1	70,887	0.00%
2020/10/23	3	86.23	1	85.60	85.10	2	71,376	0.00%
2020/10/22	3	85.83	5	86.72	87.30	-2	72,429	0.00%
2020/10/21	11	87.55	8	86.14	86.40	3	72,400	0.00%
2020/10/20	3	85.70	3	87.10	88.00	0	71,906	0.00%
2020/10/19	14	86.46	14	87.09	85.50	0	71,528	0.00%
2020/10/16	2	85.55	13.1	86.71	83.70	-11.1	71,336	-0.02%
2020/10/15	0	0.00	2	87.65	85.50	-2	71,712	0.00%
2020/10/14	13	85.73	13	86.08	85.60	0	71,470	0.00%
2020/10/13	12	84.05	13	83.87	85.50	-1	71,194	0.00%
2020/10/12	10	85.99	10	85.20	85.20	0	70,769	0.00%
2020/10/08	25	82.85	40	83.48	84.80	-15	69,865	-0.02%
2020/10/07	0	0.00	1	78.50	79.00	-1	68,398	0.00%
2020/10/06	14	78.08	3	79.10	77.70	11	68,258	0.02%
2020/10/05	5	77.88	8	77.04	78.20	-3	67,908	0.00%
2020/09/30	3	74.07	4	74.73	74.40	-1	67,513	0.00%
2020/09/29	10	76.50	8	77.21	74.10	2	67,447	0.00%
2020/09/28	8	74.84	11	75.70	77.50	-3	67,495	0.00%
2020/09/25	6	72.17	6	71.57	72.50	0	68,043	0.00%
2020/09/24	9	75.40	26	74.21	73.80	-17	68,601	-0.02%
2020/09/23	6	77.93	5	77.90	77.30	1	68,536	0.00%
2020/09/22	8	78.06	21	78.67	77.40	-13	69,533	-0.02%
2020/09/21	6	77.72	9	78.66	78.90	-3	70,822	0.00%
2020/09/18	12	79.12	0	0.00	78.20	12	70,780	0.02%
2020/09/17	4	79.70	6	79.13	80.20	-2	71,756	0.00%
2020/09/16	22	77.60	5	77.94	77.90	17	71,586	0.02%
2020/09/15	14	77.73	19	77.68	76.30	-5	71,361	-0.01%
2020/09/14	23	74.53	32	75.17	76.00	-9	70,461	-0.01%
2020/09/11	5	72.26	7	72.19	72.30	-2	70,578	0.00%
2020/09/10	7	73.10	4	74.70	72.90	3	70,539	0.00%
2020/09/09	1	71.90	1	73.30	73.90	0	70,631	0.00%
2020/09/08	2	73.10	5	74.08	73.20	-3	70,710	0.00%
2020/09/07	10	72.68	10	74.34	72.10	0	70,942	0.00%
2020/09/04	27	76.29	5	76.46	75.70	22	71,624	0.03%
2020/09/03	3	79.40	5	78.78	78.60	-2	72,189	0.00%
2020/09/02	7	76.29	6	77.10	76.80	1	71,634	0.00%
2020/09/01	9	75.34	4	77.38	77.40	5	71,278	0.01%
2020/08/31	3	75.60	3	73.60	73.60	0	70,230	0.00%
2020/08/28	5	75.42	1	75.30	74.50	4	70,159	0.01%
2020/08/27	4	78.60	2	78.15	77.30	2	69,615	0.00%
2020/08/26	1	79.80	1	80.30	79.60	0	70,441	0.00%
2020/08/25	7	80.06	15	79.91	78.70	-8	71,019	-0.01%
2020/08/24	9	77.46	9	78.00	79.20	0	70,251	0.00%
2020/08/21	18	81.11	9	81.29	80.60	9	69,177	0.01%
2020/08/20	16	82.19	19	83.92	79.70	-3	67,258	0.00%
2020/08/19	15	87.51	32	86.63	88.50	-17	65,728	-0.03%
2020/08/18	15	83.72	2	83.90	84.10	13	64,433	0.02%
2020/08/17	13	84.20	17	83.16	83.00	-4	63,683	-0.01%
2020/08/14	58	84.16	56.6	83.46	85.00	1.4	62,732	0.00%
2020/08/13	50	87.53	18	84.60	80.60	32	60,857	0.05%
2020/08/12	18	87.06	25	86.13	89.00	-7	58,690	-0.01%
2020/08/11	21	80.07	20	79.47	81.60	1	56,951	0.00%
2020/08/10	12	76.59	13	76.91	76.00	-1	55,194	0.00%
2020/08/07	12	75.51	18	75.54	75.50	-6	54,697	-0.01%
2020/08/06	33	75.44	31	75.45	76.10	2	54,167	0.00%
2020/08/05	28	70.66	27	73.02	73.70	1	52,876	0.00%
2020/08/04	10	67.08	12	65.45	67.00	-2	51,476	0.00%
2020/08/03	2	63.85	11	63.43	63.40	-9	51,017	-0.02%
2020/07/31	5	63.62	19	64.17	64.30	-14	51,372	-0.03%
2020/07/30	38	61.14	18	62.98	62.90	20	50,629	0.04%
2020/07/29	8	58.28	21	59.52	59.00	-13	49,351	-0.03%
2020/07/28	38	58.31	9	58.68	59.40	29	48,793	0.06%
2020/07/27	1	56.40	2	56.55	56.50	-1	48,176	0.00%
2020/07/24	2	55.00	0	0.00	54.70	2	49,017	0.00%
2020/07/23	5	56.74	3	56.50	56.30	2	49,234	0.00%
2020/07/22	5	56.76	7	56.79	56.50	-2	49,184	0.00%
2020/07/21	52	56.10	52	56.62	56.60	0	48,638	0.00%
2020/07/20	1	53.40	8	52.43	53.40	-7	47,666	-0.01%
2020/07/17	6	51.30	5	51.28	50.80	1	47,414	0.00%
2020/07/16	1	52.70	2	52.35	52.40	-1	47,493	0.00%
2020/07/15	7	52.51	4	53.08	51.80	3	47,550	0.01%
2020/07/14	0	0.00	2	52.70	52.20	-2	47,732	0.00%
2020/07/13	7	55.01	6	54.25	53.90	1	47,803	0.00%
2020/07/10	17	56.40	7	54.89	54.40	10	48,323	0.02%
2020/07/09	2	56.60	9	56.63	56.50	-7	48,738	-0.01%
2020/07/08	3	56.43	4	56.45	56.30	-1	49,117	0.00%
2020/07/07	5	56.42	8	55.89	55.90	-3	48,970	-0.01%
2020/07/06	8	56.33	16	56.31	57.30	-8	48,832	-0.02%
2020/07/03	7	51.87	19	51.38	53.50	-12	48,232	-0.02%
2020/07/02	5	50.28	3	50.25	50.80	2	47,947	0.00%
2020/07/01	20	50.61	17	50.16	49.45	3	47,983	0.01%
2020/06/30	8	49.62	6	49.62	50.10	2	47,110	0.00%
2020/06/29	1	47.00	2	46.67	46.30	-1	46,253	0.00%
2020/06/24	5	47.13	33	47.39	47.00	-28	46,104	-0.06%
2020/06/23	17	46.24	17	46.24	46.10	0	45,327	0.00%
2020/06/22	2	46.10	6	46.08	45.85	-4	45,315	-0.01%
2020/06/19	23	46.02	3	46.03	45.95	20	45,664	0.04%
2020/06/18	12	45.86	2	45.30	45.75	10	45,725	0.02%
2020/06/17	4	45.18	9	45.16	45.00	-5	45,501	-0.01%
2020/06/16	0	0.00	5	45.08	45.00	-5	45,354	-0.01%
2020/06/15	3	44.60	5	44.55	44.00	-2	45,893	0.00%
2020/06/12	33	44.81	24	44.84	44.80	9	45,967	0.02%
2020/06/11	6	45.90	17	45.92	44.65	-11	45,829	-0.02%
2020/06/10	2	44.75	9	45.08	45.20	-7	44,609	-0.02%
2020/06/08	2	44.28	2	44.23	43.85	0	44,642	0.00%
2020/06/05	9	44.88	4	44.85	44.80	5	44,671	0.01%
2020/06/04	6	44.56	11	44.60	44.80	-5	44,895	-0.01%
2020/06/03	9	43.64	11	43.58	43.80	-2	44,819	0.00%
2020/06/02	16	44.56	3	44.02	43.40	13	44,441	0.03%
2020/06/01	5	43.23	19	42.33	44.10	-14	43,713	-0.03%
2020/05/29	4	40.36	3	40.47	40.10	1	42,868	0.00%
2020/05/28	10	40.70	35	40.88	40.40	-25	43,321	-0.06%
2020/05/27	1	40.30	2	40.50	39.90	-1	43,190	0.00%
2020/05/26	1	40.35	1	40.15	40.00	0	43,422	0.00%
2020/05/25	1	39.10	7	38.57	39.40	-6	43,314	-0.01%
2020/05/22	1	39.15	1	40.40	39.15	0	43,210	0.00%
2020/05/21	7	40.64	9	40.67	40.75	-2	42,963	0.00%
2020/05/20	7	39.94	6	39.45	39.60	1	42,730	0.00%
2020/05/19	5	38.14	13	38.20	39.10	-8	42,249	-0.02%
2020/05/18	47	39.76	1	39.60	39.55	46	40,794	0.11%
2020/05/15	8	43.58	2	43.60	43.90	6	39,772	0.02%
2020/05/14	7	44.24	13	44.00	42.80	-6	39,458	-0.02%
2020/05/13	15	45.12	14	45.02	44.70	1	39,414	0.00%
2020/05/12	1	45.00	1	44.85	45.00	0	39,518	0.00%
2020/05/11	2	45.50	23	44.98	44.95	-21	40,066	-0.05%
2020/05/08	2	45.08	1	44.80	44.70	1	39,944	0.00%
2020/05/07	13	44.30	17	44.62	44.30	-4	39,895	-0.01%
2020/05/06	4	42.65	22	42.99	43.05	-18	39,295	-0.05%
2020/05/05	4	42.60	3	43.70	42.50	1	39,282	0.00%
2020/05/04	5	42.10	3	42.77	43.00	2	39,354	0.01%
2020/04/30	3	42.60	4	42.95	42.85	-1	39,758	0.00%
2020/04/29	7	41.01	52	40.83	42.00	-45	39,510	-0.11%
2020/04/28	1	39.10	6	39.13	39.45	-5	38,831	-0.01%
2020/04/27	3	38.13	8	38.29	38.30	-5	38,629	-0.01%
2020/04/24	3	37.80	3	37.45	37.45	0	38,706	0.00%
2020/04/23	20	37.50	6	37.81	37.60	14	38,911	0.04%
2020/04/22	8	36.11	9	37.18	37.45	-1	39,313	0.00%
2020/04/21	16	37.79	2	37.45	36.65	14	39,455	0.04%
2020/04/20	15	38.04	12	37.97	38.10	3	40,149	0.01%
2020/04/17	13	38.39	6	38.52	38.10	7	40,384	0.02%
2020/04/16	16	37.77	8	37.85	38.10	8	40,082	0.02%
2020/04/15	46	39.07	28	39.21	37.40	18	39,668	0.05%
2020/04/14	12	37.48	50	37.81	38.15	-38	38,970	-0.10%
2020/04/13	9	36.11	2	36.68	35.55	7	38,277	0.02%
2020/04/10	17	34.56	16	34.33	35.00	1	37,686	0.00%
2020/04/09	25	34.93	15	35.04	34.70	10	37,724	0.03%
2020/04/08	46	33.60	6	33.93	34.00	40	37,357	0.11%
2020/04/07	10	33.31	17	32.92	33.15	-7	36,620	-0.02%
2020/04/06	28	31.25	17	31.35	31.35	11	35,705	0.03%
2020/04/01	6	31.83	8	31.78	31.70	-2	35,234	-0.01%
2020/03/31	9	32.08	9	32.11	32.00	0	35,038	0.00%
2020/03/30	13	30.14	13	30.25	30.90	0	34,207	0.00%
2020/03/27	2	30.70	8	31.36	30.25	-6	34,448	-0.02%
2020/03/26	13	30.98	8	30.96	31.00	5	34,488	0.01%
2020/03/25	2	31.30	2	30.40	31.10	0	34,099	0.00%
2020/03/24	5	28.94	3	28.13	28.60	2	33,725	0.01%
2020/03/20	0	0.00	5	27.05	27.05	-5	33,143	-0.02%
2020/03/19	1	23.80	2	24.73	24.60	-1	33,038	0.00%
2020/03/16	9	31.16	9	29.66	28.40	0	31,401	0.00%
2020/03/13	0	0.00	3	30.40	31.45	-3	31,149	-0.01%
2020/03/12	19	34.11	8	33.88	33.70	11	30,591	0.04%
2020/03/11	13	39.04	16	38.87	37.40	-3	29,728	-0.01%
2020/03/10	18	38.60	16	38.88	38.95	2	29,350	0.01%
2020/03/09	11	39.94	6	40.62	39.50	5	28,782	0.02%
2020/03/06	1	41.60	0	0.00	41.60	1	28,629	0.00%
2020/03/05	20	42.23	10	42.15	41.90	10	29,206	0.03%
2020/03/04	0	0.00	1	41.50	41.40	-1	28,573	0.00%
2020/03/03	17	41.76	4	41.48	41.45	13	28,765	0.05%
2020/03/02	5	39.00	4	39.64	39.25	1	28,375	0.00%
2020/02/27	5	40.43	7	39.50	40.00	-2	28,339	-0.01%
2020/02/26	1	42.20	1	41.15	41.25	0	28,229	0.00%
2020/02/25	2	42.00	0	0.00	41.75	2	28,242	0.01%
2020/02/24	0	0.00	1	41.30	42.45	-1	28,228	0.00%
2020/02/20	2	42.65	4	42.39	42.00	-2	28,511	-0.01%
2020/02/19	3	41.88	1	41.45	41.75	2	28,704	0.01%
2020/02/14	1	42.50	1	41.80	41.50	0	29,899	0.00%
2020/02/12	2	41.03	12	41.88	42.85	-10	31,059	-0.03%
2020/02/11	3	40.22	4	40.45	40.30	-1	30,346	0.00%
2020/02/10	4	37.50	2	39.10	39.85	2	30,380	0.01%
2020/02/07	3	39.53	5	39.50	38.90	-2	30,561	-0.01%
2020/02/06	2	40.08	1	40.45	40.20	1	30,529	0.00%
2020/02/05	1	39.40	6	39.68	39.15	-5	30,330	-0.02%
2020/02/04	0	0.00	3	39.52	40.25	-3	29,924	-0.01%
2020/02/03	0	0.00	14	35.71	36.75	-14	29,326	-0.05%
2020/01/31	8	37.68	13	38.82	38.65	-5	29,221	-0.02%
2020/01/30	6	40.39	1	40.40	40.35	5	28,739	0.02%
2020/01/20	3	44.12	11	44.50	44.80	-8	28,516	-0.03%
2020/01/17	3	43.73	1.3	43.72	43.25	1.7	28,408	0.01%
2020/01/16	15	44.10	14	43.93	43.60	1	28,750	0.00%
2020/01/15	1	45.05	0	0.00	44.75	1	28,458	0.00%
2020/01/14	7	45.54	20	45.23	45.40	-13	29,106	-0.04%
2020/01/13	4	43.39	7	43.59	43.90	-3	28,019	-0.01%
2020/01/10	4	41.54	7	42.26	42.40	-3	27,883	-0.01%
2020/01/09	1	41.00	1	41.30	41.05	0	28,095	0.00%
2020/01/08	10	40.68	4	40.38	40.45	6	28,732	0.02%
2020/01/06	3	41.18	0	0.00	41.35	3	29,488	0.01%
2020/01/03	3	42.80	2	44.00	42.50	1	29,657	0.00%
2020/01/02	6	42.41	6	43.48	43.60	0	29,556	0.00%
2019/12/31	8	41.81	9	41.99	42.00	-1	29,407	0.00%
2019/12/30	8	41.61	5	41.80	41.80	3	29,720	0.01%
2019/12/27	6	41.50	5	41.65	41.65	1	29,875	0.00%
2019/12/26	9	41.16	8	41.10	41.10	1	30,009	0.00%
2019/12/25	20	41.90	14	41.50	41.50	6	30,110	0.02%
2019/12/24	1	40.90	0	0.00	42.25	1	30,221	0.00%
2019/12/23	5	43.19	0	0.00	41.50	5	29,838	0.02%
2019/12/20	20	43.75	10	43.80	44.10	10	29,535	0.03%
2019/12/19	13	44.12	0	0.00	43.90	13	29,698	0.04%
2019/12/18	10	44.88	2	44.90	44.80	8	29,918	0.03%
2019/12/17	12	45.98	5	45.90	45.75	7	30,235	0.02%
2019/12/16	0	0.00	6	44.80	45.40	-6	30,282	-0.02%
2019/12/13	3	44.30	2	44.65	44.30	1	30,577	0.00%
2019/12/12	1	45.05	1	44.85	44.75	0	30,970	0.00%
2019/12/10	1	44.00	3	43.60	44.00	-2	32,413	-0.01%
2019/12/09	6	44.90	2	45.10	44.35	4	32,396	0.01%
2019/12/06	5	44.88	8	45.00	44.75	-3	33,039	-0.01%
2019/12/05	21	44.88	3	44.80	44.60	18	33,533	0.05%
2019/12/03	1	44.35	1	44.40	44.80	0	36,255	0.00%
2019/12/02	5	44.93	10	44.32	44.15	-5	36,548	-0.01%
2019/11/29	6	46.15	3	46.78	46.15	3	37,032	0.01%
2019/11/28	6	47.43	3	47.97	47.00	3	36,977	0.01%
2019/11/26	1	46.65	0	0.00	46.35	1	36,692	0.00%
2019/11/25	0	0.00	4	46.38	46.35	-4	36,504	-0.01%
2019/11/22	5	48.05	0	0.00	47.00	5	36,500	0.01%
2019/11/21	2	48.00	2	48.15	48.00	0	36,640	0.00%
2019/11/18	3	49.85	4	49.45	49.65	-1	37,745	0.00%
2019/11/15	2	49.73	12	49.27	48.50	-10	37,910	-0.03%
2019/11/14	3	48.48	3	48.18	48.10	0	37,402	0.00%
2019/11/13	12	48.53	3	48.32	48.30	9	37,744	0.02%
2019/11/12	4	49.00	5	48.85	50.00	-1	38,117	0.00%
2019/11/11	2	47.88	16	47.93	47.10	-14	38,339	-0.04%
2019/11/08	2	46.03	2	46.03	46.00	0	37,832	0.00%
2019/11/07	21	45.76	12	45.10	45.90	9	38,154	0.02%
2019/11/06	5	45.36	0	0.00	45.20	5	38,583	0.01%
2019/11/05	0	0.00	15	47.75	47.50	-15	38,615	-0.04%
2019/11/01	2	47.23	0	0.00	47.20	2	39,316	0.01%
2019/10/30	19	48.20	3	47.75	48.25	16	40,268	0.04%
2019/10/28	1	48.25	1	47.60	47.50	0	40,359	0.00%
2019/10/24	5	49.12	4	48.16	48.15	1	40,493	0.00%
2019/10/23	0	0.00	1	47.85	48.25	-1	40,302	0.00%
2019/10/22	2	47.15	7	48.21	48.25	-5	40,503	-0.01%
2019/10/18	0	0.00	3	46.57	46.20	-3	40,718	-0.01%
2019/10/17	1	47.95	1	47.40	47.00	0	42,029	0.00%
2019/10/16	1	47.55	1	47.80	47.80	0	43,605	0.00%
2019/10/15	2	46.50	5	46.35	46.55	-3	43,671	-0.01%
2019/10/09	14	44.19	52	43.60	43.10	-38	43,186	-0.09%
2019/10/08	3	46.48	3	45.78	45.60	0	43,288	0.00%
2019/10/07	6	46.57	7	46.26	46.40	-1	43,819	0.00%
2019/10/04	31	45.94	9	45.56	45.30	22	44,048	0.05%
2019/10/03	5	44.63	15	45.15	45.15	-10	44,257	-0.02%
2019/10/02	18	44.04	23	44.80	44.80	-5	44,342	-0.01%
2019/10/01	4	44.30	37	44.20	44.20	-33	44,433	-0.07%
2019/09/27	3	45.00	4	43.65	43.65	-1	44,569	0.00%
2019/09/26	4	46.10	4	45.20	45.20	0	44,804	0.00%
2019/09/25	12	45.76	49	45.53	45.50	-37	45,212	-0.08%
2019/09/24	8	47.41	10	46.93	46.65	-2	45,998	0.00%
2019/09/23	5	46.78	4	47.68	47.65	1	46,264	0.00%
2019/09/20	10	46.20	1	45.75	46.50	9	46,602	0.02%
2019/09/19	1	46.80	2	46.30	46.50	-1	46,573	0.00%
2019/09/18	0	0.00	3	46.30	46.30	-3	46,481	-0.01%
2019/09/17	56	46.90	1	46.90	46.10	55	46,224	0.12%
2019/09/16	4	45.10	3	45.52	46.80	1	46,336	0.00%
2019/09/12	4	44.51	14	44.55	44.95	-10	46,632	-0.02%
2019/09/11	1	43.55	2	43.43	43.25	-1	47,238	0.00%
2019/09/10	4	43.85	3	43.30	43.05	1	47,453	0.00%
2019/09/09	5	44.36	9	44.69	44.80	-4	47,335	-0.01%
2019/09/06	57	45.83	9	44.29	43.85	48	47,198	0.10%
2019/09/05	18	44.27	57	43.60	44.65	-39	46,991	-0.08%
2019/09/04	6	41.20	8	40.43	41.25	-2	45,506	0.00%
2019/09/03	33	41.05	29	41.33	39.80	4	46,523	0.01%
2019/09/02	1	40.20	0	0.00	40.00	1	46,195	0.00%
2019/08/29	6	38.94	17	39.21	39.05	-11	46,775	-0.02%
2019/08/28	17	38.83	7	38.79	38.85	10	46,957	0.02%
2019/08/27	0	0.00	1	39.40	38.55	-1	47,307	0.00%
2019/08/26	3	39.23	3	38.80	38.80	0	47,564	0.00%
2019/08/23	24	40.60	14	40.53	40.65	10	47,781	0.02%
2019/08/22	18	40.73	23	40.89	41.10	-5	47,682	-0.01%
2019/08/21	3	40.25	4	39.63	39.55	-1	46,899	0.00%
2019/08/20	9	39.93	13	40.34	39.90	-4	47,010	-0.01%
2019/08/19	7	39.74	0	0.00	39.70	7	47,277	0.01%
2019/08/16	8	39.47	2	39.48	39.25	6	48,111	0.01%
2019/08/15	16	39.16	22	39.65	39.85	-6	48,224	-0.01%
2019/08/14	6	39.33	12	39.08	39.00	-6	47,799	-0.01%
2019/08/12	10	38.04	1	38.05	38.05	9	48,458	0.02%
2019/08/08	3	37.20	14	37.75	38.15	-11	49,224	-0.02%
2019/08/07	14	36.43	4	36.35	36.35	10	49,545	0.02%
2019/08/06	3	34.43	2	33.78	35.75	1	49,334	0.00%
2019/08/05	4	36.99	3	36.47	35.90	1	49,294	0.00%
2019/08/02	5	35.83	4	36.21	36.65	1	49,868	0.00%
2019/07/31	1	38.40	5	37.80	38.00	-4	49,781	-0.01%
2019/07/30	3	39.55	3	39.27	38.70	0	49,785	0.00%
2019/07/29	4	40.76	3	40.40	40.20	1	50,021	0.00%
2019/07/26	0	0.00	2	41.05	41.15	-2	50,057	0.00%
2019/07/25	9	40.83	6	40.83	40.60	3	50,000	0.01%
2019/07/24	3	40.53	7	40.09	39.50	-4	50,101	-0.01%
2019/07/23	5	41.05	3	40.63	40.20	2	50,660	0.00%
2019/07/22	5	41.42	3	41.27	41.75	2	50,543	0.00%
2019/07/19	22	41.03	1	40.55	40.60	21	50,467	0.04%
2019/07/18	13	39.25	46	38.97	39.50	-33	49,616	-0.07%
2019/07/17	5	37.69	4	37.45	37.15	1	48,002	0.00%
2019/07/16	2	37.43	5	37.55	36.85	-3	47,536	-0.01%
2019/07/15	2	36.75	0	0.00	37.20	2	48,060	0.00%
2019/07/12	4	37.44	0	0.00	36.70	4	48,068	0.01%
2019/07/11	2	37.28	11	36.87	37.50	-9	47,836	-0.02%
2019/07/10	0	0.00	1	35.80	35.80	-1	47,672	0.00%
2019/07/09	12	35.97	2	35.95	35.30	10	47,496	0.02%
2019/07/08	10	36.96	3	37.15	37.15	7	47,678	0.01%
2019/07/05	2	37.20	0	0.00	37.45	2	48,388	0.00%
2019/07/04	14	37.60	18	37.66	37.30	-4	49,413	-0.01%
2019/07/03	23	37.27	4	37.14	37.20	19	50,337	0.04%
2019/07/02	0	0.00	1	38.65	38.50	-1	51,725	0.00%
2019/07/01	15	38.75	17	38.46	38.75	-2	52,740	0.00%
2019/06/28	3	35.57	0	0.00	35.25	3	52,305	0.01%
2019/06/27	1	34.85	63	35.02	35.50	-62	53,133	-0.12%
2019/06/26	6	34.35	7	33.98	34.50	-1	53,161	0.00%
2019/06/25	65	34.00	3	34.02	34.00	62	53,193	0.12%
2019/06/24	3	34.60	0	0.00	34.60	3	53,604	0.01%
2019/06/21	2	35.05	6	35.18	34.55	-4	54,627	-0.01%
2019/06/20	18	35.18	28	35.51	35.40	-10	54,301	-0.02%
2019/06/19	5	33.45	18	33.72	34.75	-13	53,334	-0.02%
2019/06/18	6	31.36	3	31.60	31.60	3	52,857	0.01%
2019/06/17	5	32.38	3	32.07	32.00	2	53,956	0.00%
2019/06/14	6	32.17	2	31.90	31.80	4	54,160	0.01%
2019/06/13	12	32.72	3	32.65	32.60	9	54,797	0.02%
2019/06/12	6	33.11	7	33.12	32.95	-1	54,846	0.00%
2019/06/11	9	32.33	33	33.41	33.50	-24	54,597	-0.04%
2019/06/10	5	30.31	18	30.24	31.00	-13	53,189	-0.02%
2019/06/06	2	28.55	1	28.90	28.65	1	52,550	0.00%
2019/06/05	3	29.83	3	29.90	28.70	0	52,461	0.00%
2019/06/04	1	29.45	4	29.23	29.45	-3	52,060	-0.01%
2019/06/03	7	29.09	5	28.70	28.70	2	52,433	0.00%
2019/05/31	3	29.42	1	28.80	29.95	2	52,430	0.00%
2019/05/30	9	28.85	8	28.76	28.60	1	52,743	0.00%
2019/05/29	2	27.10	3	27.67	28.65	-1	52,975	0.00%
2019/05/28	7	28.38	1	28.30	28.00	6	52,718	0.01%
2019/05/27	2	28.40	1	28.05	28.15	1	52,957	0.00%
2019/05/24	23	28.51	11	28.37	28.00	12	52,971	0.02%
2019/05/23	9	28.61	7	28.83	28.30	2	52,209	0.00%
2019/05/22	12	31.86	3	31.42	30.45	9	51,339	0.02%
2019/05/21	20	30.74	2	30.83	31.15	18	50,851	0.04%
2019/05/20	7	31.07	3	31.05	30.45	4	50,485	0.01%
2019/05/17	10	33.95	16	35.21	31.60	-6	49,911	-0.01%
2019/05/16	2	35.60	50	36.05	34.70	-48	48,884	-0.10%
2019/05/15	50	37.50	3	36.82	37.50	47	48,004	0.10%
2019/05/14	2	35.58	0	0.00	35.00	2	47,407	0.00%
2019/05/13	1	34.60	8	35.53	35.80	-7	47,291	-0.01%
2019/05/10	1	34.35	5	35.55	34.40	-4	47,036	-0.01%
2019/05/09	10	34.90	18	33.85	33.80	-8	46,479	-0.02%
2019/05/08	4	34.46	36	35.32	35.60	-32	46,563	-0.07%
2019/05/07	32	34.74	25	34.46	34.55	7	46,466	0.02%
2019/05/06	15	32.81	33	32.82	33.05	-18	46,278	-0.04%
2019/05/03	45	34.71	12	34.84	34.80	33	46,117	0.07%
2019/05/02	14	34.52	2	34.40	34.40	12	46,079	0.03%
2019/04/30	2	33.30	15	33.39	34.45	-13	46,322	-0.03%
2019/04/29	26	33.09	3	32.83	32.50	23	45,976	0.05%
2019/04/26	2	36.48	1	36.95	36.05	1	45,347	0.00%
2019/04/25	12	37.15	5	37.84	37.95	7	44,961	0.02%
2019/04/24	1	36.50	5	37.58	37.95	-4	44,559	-0.01%
2019/04/23	12	36.46	9	36.63	36.25	3	44,060	0.01%
2019/04/22	1	37.65	2	38.40	37.60	-1	44,178	0.00%
2019/04/19	3	37.52	11	37.60	37.60	-8	44,972	-0.02%
2019/04/17	0	0.00	3	37.55	37.55	-3	46,337	-0.01%
2019/04/16	4	38.01	39	38.26	37.25	-35	46,299	-0.08%
2019/04/15	1	37.15	4	37.03	37.10	-3	46,543	-0.01%
2019/04/12	3	37.48	2	37.20	36.70	1	47,031	0.00%
2019/04/11	12	36.08	5	36.47	36.25	7	47,585	0.01%
2019/04/10	19	36.99	3	37.33	36.00	16	47,233	0.03%
2019/04/09	50	37.58	26	37.36	36.35	24	46,493	0.05%
2019/04/08	41	37.39	45	38.10	39.25	-4	46,201	-0.01%
2019/04/03	22	35.21	22.1	35.73	36.05	-0.1	44,730	0.00%
2019/04/02	4	32.83	19	32.54	32.95	-15	43,720	-0.03%
2019/04/01	7	31.91	2	32.40	32.30	5	43,301	0.01%
2019/03/29	13	29.37	7	29.95	29.60	6	41,989	0.01%
2019/03/28	13	29.20	14	29.59	29.90	-1	41,685	0.00%
2019/03/27	0	0.00	21	29.34	29.65	-21	42,032	-0.05%
2019/03/26	36	28.99	64	29.11	28.80	-28	42,145	-0.07%
2019/03/25	10	29.70	10	30.05	30.30	0	41,759	0.00%
2019/03/22	2	30.20	4	29.55	29.85	-2	42,580	0.00%
2019/03/21	5	30.00	2	29.70	30.15	3	43,142	0.01%
2019/03/20	20	28.86	33	29.35	29.20	-13	43,479	-0.03%
2019/03/19	1	28.50	1	27.80	27.80	0	43,091	0.00%
2019/03/18	5	27.25	6	26.30	28.45	-1	43,621	0.00%
2019/03/15	12	26.19	8	25.90	25.90	4	44,889	0.01%
2019/03/14	0	0.00	1	25.45	25.45	-1	45,411	0.00%
2019/03/13	4	24.95	0	0.00	24.90	4	45,916	0.01%
2019/03/12	0	0.00	4	24.75	24.80	-4	46,127	-0.01%
2019/03/11	19	24.61	4	24.95	24.40	15	46,637	0.03%
2019/03/08	6	24.75	0	0.00	24.90	6	47,477	0.01%
2019/03/07	12	25.48	0	0.00	25.25	12	48,383	0.02%
2019/03/06	20	24.60	2	24.40	24.65	18	48,546	0.04%
2019/03/05	36	25.18	0	0.00	24.60	36	48,447	0.07%
2019/02/27	0	0.00	2	24.70	24.10	-2	47,438	0.00%
2019/02/26	4	24.55	5	24.64	24.25	-1	47,534	0.00%
2019/02/25	3	24.12	1	24.35	24.55	2	47,565	0.00%
2019/02/19	0	0.00	3	23.75	23.90	-3	49,978	-0.01%
2019/02/13	0	0.00	3	24.08	24.10	-3	51,254	-0.01%
2019/02/12	4	23.75	8	23.60	23.50	-4	50,880	-0.01%
2019/02/11	5	23.28	4	22.90	23.25	1	50,453	0.00%
2019/01/30	0	0.00	1	22.50	22.50	-1	50,157	0.00%
2019/01/29	5	22.69	18	22.73	22.85	-13	49,844	-0.03%
2019/01/28	1	22.60	7	22.46	22.35	-6	49,256	-0.01%
2019/01/25	0	0.00	5	21.82	21.70	-5	48,865	-0.01%
2019/01/24	4	21.45	0	0.00	21.60	4	48,687	0.01%
2019/01/22	2	21.08	3	21.23	21.35	-1	48,270	0.00%
2019/01/21	10	22.15	2	22.30	22.10	8	48,107	0.02%
2019/01/15	1	21.20	1	21.40	21.10	0	47,224	0.00%
2019/01/14	0	0.00	37	20.96	21.05	-37	47,003	-0.08%
2019/01/11	26	21.12	5	21.37	21.20	21	46,587	0.05%
2019/01/10	3	22.28	0	0.00	22.10	3	45,563	0.01%
2019/01/09	15	22.63	31	22.39	22.05	-16	45,111	-0.04%
2019/01/07	4	24.61	3	24.75	24.10	1	43,384	0.00%
2019/01/03	3	23.20	3	24.20	24.20	0	42,612	0.00%
2019/01/02	0	0.00	1	23.10	23.10	-1	42,096	0.00%
2018/12/27	5	22.55	1	22.25	23.20	4	41,775	0.01%
2018/12/26	8	21.32	15	21.86	21.20	-7	40,818	-0.02%
2018/12/25	32	22.40	30	22.37	22.05	2	40,503	0.00%
2018/12/24	26	23.01	23	23.18	23.45	3	40,305	0.01%
2018/12/22	2	22.70	14	22.54	22.60	-12	40,166	-0.03%
2018/12/21	31	22.69	18	22.89	22.90	13	40,995	0.03%
2018/12/20	26	22.37	23	22.45	22.95	3	40,686	0.01%
2018/12/19	18	22.89	10	23.40	22.25	8	40,167	0.02%
2018/12/18	29	22.79	20	22.72	23.10	9	40,020	0.02%
2018/12/17	9	22.56	12	22.98	22.45	-3	39,933	-0.01%
2018/12/14	6	22.91	12	22.97	22.60	-6	39,015	-0.02%
2018/12/13	10	23.12	0	0.00	22.95	10	38,567	0.03%
2018/12/12	16	24.05	1	24.10	24.20	15	38,480	0.04%
2018/12/11	14	24.81	13	24.69	24.65	1	39,611	0.00%
2018/12/10	16	24.46	11	24.18	24.45	5	39,067	0.01%
2018/12/07	62	22.43	62	22.65	23.35	0	37,090	0.00%
2018/12/06	6	22.01	2	21.78	21.25	4	36,201	0.01%
2018/12/05	7	22.48	6	22.46	22.90	1	35,368	0.00%
2018/12/04	0	0.00	4	22.50	22.55	-4	35,143	-0.01%
2018/12/03	29	22.37	16	22.56	22.75	13	34,558	0.04%
2018/11/30	5	20.97	7	21.71	21.15	-2	33,688	-0.01%
2018/11/29	0	0.00	4	20.20	20.00	-4	32,619	-0.01%
2018/11/28	4	20.00	5	19.85	19.95	-1	32,253	0.00%
2018/11/27	1	19.60	1	19.80	20.00	0	32,012	0.00%
2018/11/23	4	18.70	0	0.00	18.70	4	31,339	0.01%
2018/11/22	0	0.00	1	19.40	18.65	-1	31,097	0.00%
2018/11/20	1	19.95	0	0.00	19.95	1	30,241	0.00%
2018/11/19	0	0.00	6	19.93	19.80	-6	30,093	-0.02%
2018/11/16	2	19.75	6	19.44	19.65	-4	30,298	-0.01%
2018/11/15	25	18.46	31	18.08	18.70	-6	28,350	-0.02%
2018/11/14	0	0.00	20	16.85	17.00	-20	26,927	-0.07%
2018/11/13	0	0.00	190	16.07	16.85	-190	26,700	-0.71%	大賣/鉅額交易
2018/11/09	1	16.00	1	16.15	16.15	0	26,558	0.00%
2018/11/08	5	15.88	0	0.00	15.80	5	26,801	0.02%
2018/11/07	35	15.88	0	0.00	16.10	35	27,035	0.13%
2018/11/06	105	15.90	0	0.00	15.45	105	27,593	0.38%	大買/鉅額交易
2018/11/05	65	15.81	0	0.00	16.00	65	27,724	0.23%
2018/10/31	0	0.00	1	15.05	15.05	-1	27,747	0.00%
2018/10/29	2	14.70	1	14.95	14.60	1	27,263	0.00%
2018/10/23	0	0.00	1	16.15	16.00	-1	26,467	0.00%
2018/10/18	2	16.25	0	0.00	16.60	2	26,337	0.01%
2018/10/15	30	16.18	30	16.30	16.30	0	25,623	0.00%
2018/10/12	5	16.20	2	15.80	16.45	3	25,490	0.01%
2018/10/11	2	16.25	0	0.00	15.80	2	25,153	0.01%
2018/10/09	4	18.99	0	0.00	17.55	4	24,461	0.02%
2018/10/08	0	0.00	1	18.70	19.20	-1	23,636	0.00%
2018/10/04	0	0.00	20	19.20	19.15	-20	22,736	-0.09%
2018/10/03	2	19.63	1	19.50	19.50	1	22,549	0.00%
2018/10/01	2	20.15	0	0.00	20.15	2	21,979	0.01%
2018/09/28	2	20.10	2	20.23	20.05	0	21,947	0.00%
2018/09/27	2	19.53	2	19.78	19.55	0	21,033	0.00%
2018/09/26	2	19.88	11	20.00	20.00	-9	20,762	-0.04%
2018/09/25	11	19.90	1	20.05	20.30	10	20,528	0.05%
2018/09/21	2	18.88	32	19.14	19.10	-30	19,851	-0.15%
2018/09/20	2	19.80	2	19.75	19.75	0	18,981	0.00%
2018/09/19	1	19.75	1	20.10	19.70	0	18,655	0.00%
2018/09/18	23	20.20	34	19.93	19.85	-11	18,040	-0.06%
2018/09/17	14	20.21	7	19.85	20.05	7	17,160	0.04%
2018/09/14	2	18.73	2	18.93	19.00	0	14,851	0.00%
2018/09/13	0	0.00	1	18.60	18.15	-1	14,092	-0.01%
2018/09/12	0	0.00	24	18.10	18.15	-24	13,716	-0.17%
2018/09/10	0	0.00	1	16.85	16.90	-1	13,926	-0.01%
2018/09/07	1	17.80	2	17.95	17.60	-1	15,843	-0.01%
2018/09/06	1	18.20	0	0.00	18.00	1	16,187	0.01%
2018/09/05	0	0.00	1	18.35	18.20	-1	16,433	-0.01%
2018/09/04	1	18.05	21	18.30	18.10	-20	16,252	-0.12%
2018/09/03	1	17.80	0	0.00	17.75	1	15,655	0.01%
2018/08/31	0	0.00	5	17.65	17.60	-5	15,537	-0.03%
2018/08/30	0	0.00	4	17.80	17.80	-4	15,546	-0.03%
2018/08/29	1	17.85	0	0.00	17.85	1	15,551	0.01%
2018/08/27	1	17.85	0	0.00	17.95	1	15,741	0.01%
2018/08/24	1	17.70	0	0.00	18.00	1	15,638	0.01%
2018/08/23	1	17.85	1	17.90	18.20	0	15,332	0.00%
2018/08/21	2	17.10	0	0.00	17.15	2	14,688	0.01%
2018/08/20	1	17.15	0	0.00	17.00	1	14,688	0.01%
2018/08/17	0	0.00	5	17.86	17.60	-5	14,521	-0.03%
2018/08/16	3	17.70	21	17.74	17.85	-18	14,172	-0.13%
2018/08/15	1	17.15	1	17.55	17.25	0	13,676	0.00%
2018/08/13	0	0.00	3	17.35	17.10	-3	13,070	-0.02%
2018/08/10	1	16.70	0	0.00	16.65	1	12,408	0.01%
2018/08/09	0	0.00	1	16.90	17.00	-1	12,170	-0.01%
2018/08/06	2	16.10	0	0.00	16.15	2	12,129	0.02%
2018/07/27	0	0.00	15	16.50	16.70	-15	12,434	-0.12%
2018/07/26	0	0.00	6	16.60	16.35	-6	12,468	-0.05%
2018/07/20	0	0.00	7	16.30	16.40	-7	12,842	-0.05%
2018/07/13	0	0.00	1	16.20	16.20	-1	13,757	-0.01%
2018/07/06	0	0.00	2	16.00	15.40	-2	14,054	-0.01%
2018/07/05	3	15.95	0	0.00	16.15	3	13,880	0.02%
2018/07/04	41	15.88	0	0.00	15.85	41	13,881	0.30%
2018/07/02	4	16.30	0	0.00	16.20	4	13,791	0.03%
2018/06/26	0	0.00	1	16.55	16.40	-1	13,846	-0.01%
2018/06/25	2	17.10	2	16.95	16.90	0	13,926	0.00%
2018/06/21	0	0.00	1	17.20	17.10	-1	14,225	-0.01%
2018/06/19	3	17.75	7	17.44	17.40	-4	14,405	-0.03%
2018/06/15	19	18.34	4	18.66	17.70	15	14,212	0.11%
2018/06/14	2	17.30	1	17.35	17.70	1	12,301	0.01%
2018/06/12	0	0.00	1	17.30	17.05	-1	11,916	-0.01%
2018/05/30	0	0.00	2	16.85	16.80	-2	13,572	-0.01%
2018/05/15	0	0.00	1	17.60	17.35	-1	18,190	-0.01%
2018/05/14	1	17.15	0	0.00	17.15	1	19,184	0.01%
2018/05/08	0	0.00	1	17.10	17.20	-1	24,181	0.00%
2018/05/04	1	16.80	0	0.00	16.75	1	27,077	0.00%
2018/04/25	7	16.35	7	16.54	16.80	0	30,650	0.00%
2018/04/23	0	0.00	1	18.00	17.95	-1	31,375	0.00%
2018/04/09	1	18.20	0	0.00	18.15	1	32,971	0.00%
2018/03/31	2	18.85	0	0.00	18.85	2	33,427	0.01%
2018/03/26	2	19.10	0	0.00	18.90	2	33,654	0.01%
2018/03/21	1	20.10	0	0.00	19.95	1	34,411	0.00%
2018/03/16	21	20.00	0	0.00	19.75	21	35,823	0.06%
2018/03/09	20	19.83	30	19.80	19.55	-10	36,757	-0.03%
2018/03/08	2	19.85	0	0.00	19.80	2	36,560	0.01%
2018/03/02	0	0.00	10	19.65	19.55	-10	35,579	-0.03%
2018/03/01	1	20.15	3	20.35	20.15	-2	35,353	-0.01%
2018/02/27	11	19.96	10	19.95	20.20	1	34,992	0.00%
2018/02/26	1	20.10	3	19.95	19.90	-2	34,738	-0.01%
2018/02/23	10	20.48	0	0.00	20.20	10	34,638	0.03%
2018/02/22	5	19.85	10	20.53	20.60	-5	34,304	-0.01%
2018/02/12	6	19.19	5	19.60	18.50	1	33,096	0.00%
2018/02/09	5	18.60	0	0.00	19.00	5	32,711	0.02%
2018/02/07	2	19.50	0	0.00	19.35	2	31,995	0.01%
2018/02/06	2	19.40	22	19.49	19.05	-20	31,452	-0.06%
2018/02/02	5	21.03	16	21.01	20.90	-11	29,702	-0.04%
2018/02/01	24	21.21	1	21.15	21.10	23	28,889	0.08%
2018/01/31	88	21.24	117	20.10	21.20	-29	28,550	-0.10%	大賣/
2018/01/30	105	20.03	37	20.30	19.60	68	26,485	0.26%	大買/
2018/01/29	0	0.00	11	19.35	19.80	-11	25,279	-0.04%
2018/01/26	100	18.70	108	19.06	18.55	-8	24,190	-0.03%	大賣/
2018/01/25	36	18.09	82	18.32	18.60	-46	23,074	-0.20%
2018/01/24	3	17.60	0	0.00	17.30	3	21,455	0.01%
2018/01/23	20	17.44	60	17.30	17.70	-40	21,151	-0.19%
2018/01/19	0	0.00	150	18.02	17.85	-150	20,467	-0.73%	大賣/鉅額交易
2018/01/18	150	17.88	0	0.00	17.85	150	19,948	0.75%	大買/鉅額交易
2018/01/17	20	17.84	0	0.00	17.90	20	19,607	0.10%
2018/01/12	20	17.54	0	0.00	17.50	20	18,286	0.11%
2018/01/11	30	17.20	5	17.05	17.30	25	17,938	0.14%
2018/01/10	0	0.00	5	16.95	16.85	-5	17,791	-0.03%
2018/01/09	0	0.00	16	17.50	17.30	-16	17,540	-0.09%
2018/01/08	0	0.00	1	17.15	17.15	-1	16,729	-0.01%
2018/01/02	10	16.40	0	0.00	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－24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－27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－28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-新生券商分點個股進出
元大-新生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-新生 券商分點個股進出 元大-新生 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-新生券商分點個股進出
元大-新生券商分點全部個股操作績效/獲利分析