欣興 (3037)-永豐金-豐原券商分點個股進出

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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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	2	183.75	3	185.00	182.00	-1	17,726	-0.01%
2024/04/29	7	184.00	33	183.44	184.00	-26	17,823	-0.15%
2024/04/26	35.1	183.89	2	182.25	182.50	33.1	18,070	0.18%
2024/04/25	4.3	187.21	3	187.83	184.00	1.3	18,192	0.01%
2024/04/24	0	0.00	26.8	182.48	187.00	-26.8	17,703	-0.15%
2024/04/23	0	0.00	1	170.00	170.00	-1	17,511	-0.01%
2024/04/22	0	168.50	1	169.00	167.50	-1	17,483	-0.01%
2024/04/19	3.3	172.29	51	172.76	170.00	-47.8	17,462	-0.27%
2024/04/18	1	178.50	0	0.00	178.50	1	17,256	0.01%
2024/04/17	20.1	175.01	0	0.00	179.00	20.1	17,275	0.12%
2024/04/16	2.3	177.87	18	176.50	177.00	-15.7	17,189	-0.09%
2024/04/15	36.3	184.19	18	183.08	182.50	18.3	17,092	0.11%
2024/04/12	1	191.00	2	194.00	194.00	-1	16,828	-0.01%
2024/04/11	60	190.25	47	192.66	192.50	13	16,964	0.08%
2024/04/10	2	192.50	15	192.50	191.50	-13	17,078	-0.08%
2024/04/09	27	195.28	4	195.00	193.50	23	17,147	0.13%
2024/04/08	0	0.00	26.3	199.22	199.00	-26.3	17,073	-0.15%
2024/04/03	0.1	191.00	0	0.00	192.00	0.1	16,814	0.00%
2024/04/02	2	194.50	0	0.00	193.50	2	16,766	0.01%
2024/04/01	1	197.00	20	198.00	193.00	-19	16,727	-0.11%
2024/03/29	0.2	193.00	2	194.49	191.00	-1.8	16,622	-0.01%
2024/03/28	2.1	190.00	1	190.50	190.00	1.1	16,502	0.01%
2024/03/27	2	192.50	1	189.50	191.50	1	16,503	0.01%
2024/03/26	3.1	193.66	2	194.25	190.00	1.1	16,579	0.01%
2024/03/25	50.2	196.10	0	0.00	198.00	50.2	16,372	0.31%
2024/03/22	61	195.51	4	197.00	200.00	57	16,352	0.35%
2024/03/21	5	199.60	37.2	199.37	200.00	-32.2	16,283	-0.20%
2024/03/20	2	195.00	7.6	196.68	196.50	-5.6	16,104	-0.03%
2024/03/19	7.2	191.14	25.2	193.30	192.50	-18	15,743	-0.11%
2024/03/18	4	181.38	17.7	185.33	187.00	-13.7	15,167	-0.09%
2024/03/15	103.1	173.02	101	172.70	172.00	2.1	14,782	0.01%	大買/大賣/
2024/03/14	0.2	179.67	0	0.00	177.50	0.2	14,960	0.00%
2024/03/13	2	180.75	99	178.01	177.50	-97	14,974	-0.65%
2024/03/12	3.1	180.17	6	181.33	182.00	-2.9	14,884	-0.02%
2024/03/11	0	0.00	3	177.00	177.00	-3	14,746	-0.02%
2024/03/08	5.1	173.38	3.3	175.86	173.50	1.8	14,819	0.01%
2024/03/07	2.1	173.74	2.5	175.20	172.50	-0.4	14,725	0.00%
2024/03/06	31	174.47	2.6	174.12	174.00	28.5	14,683	0.19%
2024/03/05	4.1	179.36	4.1	180.97	178.00	0.1	14,731	0.00%
2024/03/04	0.1	181.00	3.2	180.98	180.50	-3.1	14,948	-0.02%
2024/03/01	5	178.50	1	179.00	178.00	4	15,050	0.03%
2024/02/29	5.1	175.49	8.1	175.78	179.50	-3	14,991	-0.02%
2024/02/27	34.6	185.17	7	181.21	179.00	27.6	14,636	0.19%
2024/02/26	1	192.00	18.2	194.49	196.00	-17.2	13,782	-0.12%
2024/02/23	3	189.33	2.1	189.29	188.00	0.9	13,574	0.01%
2024/02/22	54.2	186.63	3	189.25	189.00	51.2	13,899	0.37%
2024/02/21	1.1	189.45	0	0.00	189.50	1.1	13,926	0.01%
2024/02/20	12	189.79	8.3	190.08	190.50	3.7	13,945	0.03%
2024/02/19	55.1	191.92	75	193.53	192.50	-19.9	13,727	-0.15%
2024/02/16	1	181.00	2.3	181.07	182.00	-1.3	13,206	-0.01%
2024/02/15	1	179.02	4.5	180.06	180.50	-3.5	13,208	-0.03%
2024/02/05	4	176.75	1	177.50	176.50	3	13,201	0.02%
2024/02/02	0	0.00	3	179.33	180.00	-3	13,273	-0.02%
2024/02/01	0	175.00	2	177.25	177.50	-2	13,239	-0.02%
2024/01/31	6.5	176.23	3.5	175.79	176.00	3	13,263	0.02%
2024/01/30	0	178.50	6.8	178.22	178.00	-6.7	13,303	-0.05%
2024/01/29	1	178.46	7.1	177.57	178.00	-6.1	13,226	-0.05%
2024/01/26	10.1	173.20	3	172.17	171.50	7.1	13,187	0.05%
2024/01/25	3	175.83	10	174.75	175.50	-7	13,195	-0.05%
2024/01/24	7.1	170.84	4	172.00	169.50	3.1	12,861	0.02%
2024/01/23	4	171.75	0	0.00	174.50	4	12,765	0.03%
2024/01/22	3.1	172.68	7	173.07	175.00	-3.9	12,782	-0.03%
2024/01/19	1	169.50	59.6	166.56	169.50	-58.6	12,792	-0.46%
2024/01/18	1.1	157.00	2	157.40	157.00	-0.9	12,858	-0.01%
2024/01/17	4	160.13	1	159.00	158.50	3	12,936	0.02%
2024/01/16	1	162.50	2	161.00	162.00	-1	13,170	-0.01%
2024/01/12	2	160.25	0	0.00	159.00	2	13,212	0.02%
2024/01/11	2.1	160.26	0	0.00	160.50	2.1	13,277	0.02%
2024/01/10	3	160.67	4	161.75	162.50	-1	13,469	-0.01%
2024/01/09	6.1	163.25	10	163.05	162.50	-3.9	13,506	-0.03%
2024/01/08	0	161.50	1	162.50	161.00	-1	13,686	-0.01%
2024/01/05	38	163.58	1	163.00	160.00	37	13,824	0.27%
2024/01/04	3.1	166.35	2.5	168.20	164.50	0.6	13,724	0.00%
2024/01/03	4	169.75	0	0.00	170.00	4	13,823	0.03%
2024/01/02	1	174.00	0	0.00	173.00	1	13,782	0.01%
2023/12/29	4	175.63	2	175.50	176.00	2	13,827	0.01%
2023/12/28	1	176.00	0	0.00	175.50	1	13,892	0.01%
2023/12/27	0	0.00	1.5	178.33	178.00	-1.5	13,959	-0.01%
2023/12/26	1.2	176.08	2.5	177.70	177.50	-1.3	14,136	-0.01%
2023/12/25	1	176.00	0	0.00	175.00	1	14,217	0.01%
2023/12/22	2	176.75	1	178.00	175.00	1	14,389	0.01%
2023/12/21	6.3	178.18	14.3	178.76	179.00	-8	14,380	-0.06%
2023/12/20	0	0.00	2	177.00	173.00	-2	14,324	-0.01%
2023/12/19	3	175.67	3	175.00	174.50	0	14,450	0.00%
2023/12/18	6	178.50	0.5	177.50	176.00	5.5	14,520	0.04%
2023/12/15	1	179.50	8.5	181.68	182.00	-7.5	14,636	-0.05%
2023/12/14	7	180.00	8	179.63	180.50	-1	14,685	-0.01%
2023/12/13	1	175.50	0.3	177.00	177.00	0.7	14,720	0.00%
2023/12/12	2	178.25	3	177.50	176.00	-1	15,164	-0.01%
2023/12/11	2.5	179.30	10.1	180.73	178.00	-7.6	15,193	-0.05%
2023/12/08	0.5	174.00	2	173.75	174.50	-1.5	14,950	-0.01%
2023/12/07	0.1	170.40	1	171.00	168.50	-1	15,016	-0.01%
2023/12/06	0	171.50	2	171.25	170.00	-2	15,083	-0.01%
2023/12/05	3	173.33	1.5	172.33	171.50	1.5	15,110	0.01%
2023/12/04	3	174.83	3.5	175.81	177.00	-0.5	14,993	0.00%
2023/12/01	3.2	174.94	0	0.00	176.00	3.2	14,991	0.02%
2023/11/30	2	174.50	10	175.50	177.00	-8	14,954	-0.05%
2023/11/29	3.2	172.78	20.1	174.77	175.00	-17	14,807	-0.11%
2023/11/28	7	168.71	4	170.25	170.00	3	14,628	0.02%
2023/11/27	0	166.00	1	166.00	164.50	-1	14,593	-0.01%
2023/11/24	2	167.50	1	166.50	167.00	1	14,773	0.01%
2023/11/23	13.3	168.34	3.2	169.45	168.00	10.1	15,109	0.07%
2023/11/22	4.4	169.14	6	170.50	171.00	-1.6	15,101	-0.01%
2023/11/21	0	0.00	7.1	166.60	168.50	-7.1	15,184	-0.05%
2023/11/20	2	159.25	3	160.87	160.00	-1	15,423	-0.01%
2023/11/17	0	0.00	6	158.08	159.00	-6	15,336	-0.04%
2023/11/16	1	154.50	0	0.00	155.00	1	15,363	0.01%
2023/11/15	1.1	155.14	6	155.58	154.50	-4.9	15,352	-0.03%
2023/11/14	10	153.60	0	0.00	153.00	10	15,321	0.07%
2023/11/13	2.3	155.00	8	156.06	156.00	-5.7	15,446	-0.04%
2023/11/10	9.7	150.16	2.3	150.74	151.00	7.4	15,571	0.05%
2023/11/09	5.2	153.99	6	153.17	154.50	-0.9	15,603	-0.01%
2023/11/08	1	154.50	3	155.00	154.50	-2	15,739	-0.01%
2023/11/07	5	154.90	1	156.00	153.50	4	15,824	0.03%
2023/11/06	4	156.75	5	157.80	158.00	-1	16,019	-0.01%
2023/11/03	6	154.32	5	152.80	155.50	1	16,388	0.01%
2023/11/02	7.5	149.58	10	149.90	151.00	-2.5	16,370	-0.02%
2023/11/01	3	143.33	2	145.25	144.50	1	16,377	0.01%
2023/10/31	3.1	146.48	0	0.00	143.00	3.1	16,639	0.02%
2023/10/30	1.3	146.12	0	0.00	145.50	1.3	17,143	0.01%
2023/10/27	4	149.00	2	151.50	147.00	2	17,194	0.01%
2023/10/26	11.2	151.20	3	149.00	149.00	8.2	17,353	0.05%
2023/10/25	2.6	158.79	0	0.00	157.00	2.6	17,380	0.01%
2023/10/24	18	153.06	18	154.61	157.00	0	17,972	0.00%
2023/10/23	3	159.50	1	160.00	158.50	2	18,580	0.01%
2023/10/20	2.1	158.96	0	0.00	161.00	2.1	19,659	0.01%
2023/10/19	3.3	158.55	3.1	160.29	160.00	0.2	20,246	0.00%
2023/10/18	7.3	161.71	1	160.50	160.00	6.3	20,714	0.03%
2023/10/17	2.2	166.82	4.5	169.00	166.50	-2.3	21,177	-0.01%
2023/10/16	4.7	164.64	6	164.50	164.50	-1.3	22,565	-0.01%
2023/10/13	7.1	169.15	2	169.75	169.00	5.1	23,739	0.02%
2023/10/12	4	171.88	0	0.00	171.50	4	24,128	0.02%
2023/10/11	3	172.50	2.5	174.80	171.50	0.5	24,906	0.00%
2023/10/06	2.2	171.58	0.5	172.00	172.50	1.7	25,550	0.01%
2023/10/05	17	173.47	0.7	173.64	172.50	16.3	25,793	0.06%
2023/10/04	2.1	172.53	1.8	173.31	174.00	0.3	25,809	0.00%
2023/10/03	3.3	178.23	1	177.50	175.50	2.3	25,840	0.01%
2023/10/02	7	179.07	14	179.39	178.50	-7	26,042	-0.03%
2023/09/28	1.5	173.67	1	174.50	173.50	0.5	26,337	0.00%
2023/09/27	8.1	173.38	1	173.50	173.50	7.1	26,484	0.03%
2023/09/26	0.2	176.75	2	177.50	176.00	-1.8	26,457	-0.01%
2023/09/25	22	178.82	10	178.50	178.50	12	26,596	0.05%
2023/09/22	19.3	177.21	16	179.38	181.00	3.3	26,579	0.01%
2023/09/21	9.3	181.11	0.2	180.50	180.50	9.1	26,499	0.03%
2023/09/20	7.6	184.85	1	186.50	183.50	6.6	26,558	0.02%
2023/09/19	2.2	189.14	17.4	189.66	188.50	-15.2	26,571	-0.06%
2023/09/18	23.3	186.18	2.5	184.70	184.50	20.8	26,467	0.08%
2023/09/15	5.6	189.94	9.1	190.77	190.50	-3.5	26,386	-0.01%
2023/09/14	0.5	186.00	23.1	186.26	186.00	-22.6	26,171	-0.09%
2023/09/13	17	182.76	0	0.00	181.50	17	26,200	0.06%
2023/09/12	2	181.25	6	183.50	185.00	-4	26,428	-0.02%
2023/09/11	6	180.08	0.5	181.50	179.50	5.5	26,684	0.02%
2023/09/08	2.1	181.26	1	181.00	181.00	1.1	26,828	0.00%
2023/09/07	2	185.00	4.5	185.94	184.50	-2.5	27,295	-0.01%
2023/09/06	2.6	185.81	0.2	186.02	187.00	2.4	27,500	0.01%
2023/09/05	0	0.00	7.3	186.30	186.50	-7.3	27,786	-0.03%
2023/09/04	1	184.50	3	184.33	185.00	-2	28,511	-0.01%
2023/09/01	25	183.50	2	182.51	182.00	23	28,870	0.08%
2023/08/31	3.5	184.05	8	185.69	185.50	-4.5	29,026	-0.02%
2023/08/30	5	185.60	7	185.29	184.00	-2	29,139	-0.01%
2023/08/29	1	183.00	5.2	183.29	184.00	-4.2	29,237	-0.01%
2023/08/28	3.2	177.31	1	179.50	176.00	2.2	29,112	0.01%
2023/08/25	29.3	182.82	2.1	181.15	179.50	27.2	29,448	0.09%
2023/08/24	11.1	185.76	39.2	187.23	189.00	-28.1	29,388	-0.10%
2023/08/23	11.2	174.67	12	176.42	177.00	-0.8	29,334	0.00%
2023/08/22	12.1	170.63	18	173.53	176.00	-6	30,062	-0.02%
2023/08/21	1	172.50	4	172.75	172.50	-3	31,063	-0.01%
2023/08/18	4.1	176.33	4.2	174.26	174.50	-0.1	31,230	0.00%
2023/08/17	0.5	180.20	5	178.80	180.50	-4.5	31,514	-0.01%
2023/08/16	12	178.46	6.3	178.73	178.00	5.8	31,889	0.02%
2023/08/15	3	175.00	2	175.25	175.50	1	31,957	0.00%
2023/08/14	1.1	171.91	6	169.42	170.50	-4.9	32,426	-0.02%
2023/08/11	2	179.25	1	176.50	174.50	1	32,885	0.00%
2023/08/10	13.2	179.85	2	178.25	177.00	11.2	33,081	0.03%
2023/08/09	9.1	182.42	32.5	184.83	184.00	-23.4	33,007	-0.07%
2023/08/08	3	180.33	1.5	181.83	178.50	1.5	32,919	0.00%
2023/08/07	10	178.40	5	179.60	182.00	5	33,012	0.02%
2023/08/04	11	177.09	19	175.37	177.50	-8	33,076	-0.02%
2023/08/02	21.7	183.18	13.1	187.26	180.00	8.6	33,196	0.03%
2023/08/01	12	186.08	9	186.28	186.00	3	33,560	0.01%
2023/07/31	19.7	186.80	6	186.50	184.50	13.7	33,969	0.04%
2023/07/28	7.1	190.42	3.1	192.14	191.00	4	33,919	0.01%
2023/07/27	45.4	191.60	5	190.50	190.50	40.4	33,959	0.12%
2023/07/26	10	197.75	12.1	200.41	197.50	-2.1	33,805	-0.01%
2023/07/25	51	201.23	20.4	203.73	195.50	30.6	33,790	0.09%
2023/07/24	7	197.64	29.6	198.93	199.50	-22.6	32,927	-0.07%
2023/07/21	33.6	189.65	31.6	191.29	190.50	2	32,768	0.01%
2023/07/20	28	198.68	11	196.36	196.50	17	32,526	0.05%
2023/07/19	26.2	203.39	13.2	204.05	203.00	13	32,017	0.04%
2023/07/18	8.1	191.50	53.3	196.67	200.00	-45.2	30,787	-0.15%
2023/07/17	12.2	185.03	3.1	183.01	182.00	9.1	29,625	0.03%
2023/07/14	17.7	185.25	9.6	185.66	187.00	8.2	29,371	0.03%
2023/07/13	12.6	174.81	21.3	172.79	175.50	-8.6	28,676	-0.03%
2023/07/12	13.4	170.19	11	170.55	171.00	2.4	27,913	0.01%
2023/07/11	11	169.05	3	169.00	169.00	8	27,712	0.03%
2023/07/10	1	168.50	0.3	170.17	167.00	0.7	27,827	0.00%
2023/07/07	1	169.00	15	169.07	170.00	-14	27,843	-0.05%
2023/07/06	26.7	172.37	0	0.00	169.00	26.7	27,676	0.10%
2023/07/05	2.1	178.21	3	182.67	178.00	-0.9	27,240	0.00%
2023/07/04	1	177.50	3.6	180.22	180.00	-2.6	27,075	-0.01%
2023/07/03	12	175.25	13.1	179.12	179.50	-1.1	27,204	0.00%
2023/06/30	2	173.25	1	171.50	176.00	1	27,500	0.00%
2023/06/29	0.3	175.44	0.1	175.50	174.00	0.2	28,041	0.00%
2023/06/28	4	174.88	1.3	173.11	173.00	2.7	28,063	0.01%
2023/06/27	5	176.40	4.1	178.98	177.00	0.9	28,482	0.00%
2023/06/26	2.1	182.52	4	181.25	180.00	-1.9	28,569	-0.01%
2023/06/21	1	186.50	1	188.00	187.00	0	29,175	0.00%
2023/06/20	2	183.75	8.1	187.40	188.50	-6.1	29,637	-0.02%
2023/06/19	1.6	187.37	2	185.50	185.50	-0.4	29,823	0.00%
2023/06/16	0.4	187.25	17.2	187.84	189.50	-16.8	30,056	-0.06%
2023/06/15	4	185.13	7.8	184.15	186.50	-3.8	29,855	-0.01%
2023/06/14	1	178.00	1.1	180.02	180.50	-0.1	29,629	0.00%
2023/06/13	2.2	176.48	16.1	177.55	180.00	-13.9	29,512	-0.05%
2023/06/12	1	171.50	5.7	173.00	172.50	-4.7	29,054	-0.02%
2023/06/09	7.7	169.04	19.5	170.86	171.50	-11.8	28,957	-0.04%
2023/06/08	34.7	169.34	4.1	167.86	167.00	30.7	28,788	0.11%
2023/06/07	3.1	174.51	2	176.00	176.00	1.1	28,229	0.00%
2023/06/06	5.2	178.29	2	177.75	177.00	3.2	28,025	0.01%
2023/06/05	2	181.00	1	183.50	181.00	1	28,021	0.00%
2023/06/02	2	182.75	2	183.00	182.00	0	27,967	0.00%
2023/06/01	5	180.00	1.2	181.88	181.00	3.8	27,935	0.01%
2023/05/31	8	179.88	0	180.50	180.50	8	28,316	0.03%
2023/05/30	5	179.40	0.1	179.00	180.00	5	28,128	0.02%
2023/05/29	5	181.90	3	183.00	182.50	2	28,229	0.01%
2023/05/26	8	187.50	4.5	186.55	185.50	3.5	28,279	0.01%
2023/05/25	5	178.70	12.4	178.30	180.50	-7.4	27,771	-0.03%
2023/05/24	1.1	166.59	1	167.00	167.50	0.1	26,934	0.00%
2023/05/23	0	165.50	4	165.88	167.00	-4	26,869	-0.01%
2023/05/22	4	161.62	1	166.50	161.00	3	26,560	0.01%
2023/05/19	2	169.50	3	167.33	170.00	-1	26,206	0.00%
2023/05/18	5.1	168.21	12.2	168.41	167.50	-7.1	26,351	-0.03%
2023/05/17	2	164.25	45.1	163.86	165.00	-43.1	26,099	-0.17%
2023/05/16	3	160.17	5.4	161.37	161.00	-2.4	25,638	-0.01%
2023/05/15	0	0.00	2	157.00	156.00	-2	25,354	-0.01%
2023/05/12	3	157.83	5.5	157.22	160.00	-2.5	25,345	-0.01%
2023/05/11	6	158.50	3	156.50	156.00	3	25,166	0.01%
2023/05/10	4.5	157.83	3	158.50	158.00	1.5	25,089	0.01%
2023/05/09	3	158.83	7.1	158.51	160.50	-4.1	25,096	-0.02%
2023/05/08	1	159.99	18.3	158.99	161.00	-17.3	25,088	-0.07%
2023/05/05	1.1	152.87	13.6	151.05	152.50	-12.5	24,541	-0.05%
2023/05/04	1.1	145.00	0.1	148.00	148.50	1.1	24,440	0.00%
2023/05/03	1.1	143.78	4	146.63	147.00	-2.9	24,546	-0.01%
2023/05/02	2.2	145.03	62	143.23	143.50	-59.8	24,416	-0.25%
2023/04/28	4	144.38	48.4	144.20	145.00	-44.4	24,457	-0.18%
2023/04/27	5	136.90	2	136.50	136.50	3	23,763	0.01%
2023/04/26	1	136.00	5.2	137.93	139.00	-4.2	23,835	-0.02%
2023/04/25	9.2	136.44	28	136.07	135.00	-18.8	23,701	-0.08%
2023/04/24	3	138.00	0	0.00	139.50	3	23,545	0.01%
2023/04/21	10	137.45	10	137.10	136.50	0	23,472	0.00%
2023/04/20	11	135.91	54	135.53	135.50	-43	23,368	-0.18%
2023/04/19	1.5	134.66	11.2	134.44	132.50	-9.8	23,543	-0.04%
2023/04/18	7.3	137.91	4	136.81	136.50	3.3	23,617	0.01%
2023/04/17	4	138.50	2	139.00	139.00	2	23,761	0.01%
2023/04/14	5	139.80	1	140.00	139.00	4	23,949	0.02%
2023/04/13	8.1	139.94	5	140.60	139.50	3.1	23,954	0.01%
2023/04/12	11.2	142.04	14	141.50	142.00	-2.8	23,932	-0.01%
2023/04/11	1	143.52	0	0.00	143.00	1	23,978	0.00%
2023/04/10	3	144.50	1	145.00	144.50	2	24,062	0.01%
2023/04/07	1	145.50	3	144.83	144.50	-2	24,146	-0.01%
2023/04/06	29.2	143.18	14.3	144.01	144.00	15	24,192	0.06%
2023/03/31	6	148.17	10	149.05	147.50	-4	24,432	-0.02%
2023/03/30	20	147.30	15.2	146.88	147.50	4.8	24,442	0.02%
2023/03/29	3	140.67	4	140.75	140.50	-1	24,829	0.00%
2023/03/28	14.6	141.11	4	138.63	138.50	10.6	25,628	0.04%
2023/03/27	8	146.13	3	145.17	145.50	5	25,225	0.02%
2023/03/24	31	148.40	19.4	148.41	148.00	11.6	25,244	0.05%
2023/03/23	7	142.93	17.1	145.24	146.00	-10.1	24,511	-0.04%
2023/03/22	13.2	141.20	17.5	141.32	140.00	-4.3	24,185	-0.02%
2023/03/21	6.1	136.94	16.6	138.72	138.50	-10.5	24,170	-0.04%
2023/03/20	5	134.70	4	135.25	135.50	1	23,881	0.00%
2023/03/17	0	0.00	2	132.25	134.00	-2	24,105	-0.01%
2023/03/16	4	130.88	3	129.50	129.50	1	24,434	0.00%
2023/03/15	0	0.00	2.1	131.98	131.00	-2.1	25,342	-0.01%
2023/03/14	2.5	131.40	1	132.00	130.50	1.5	25,725	0.01%
2023/03/13	3	131.83	3.7	132.88	133.50	-0.7	26,381	0.00%
2023/03/10	4.1	132.65	4	131.56	131.50	0.1	26,488	0.00%
2023/03/09	2	136.50	0	0.00	136.00	2	27,683	0.01%
2023/03/08	43	137.10	18.5	137.42	137.00	24.5	27,666	0.09%
2023/03/07	36	135.99	1.5	136.50	136.50	34.5	27,869	0.12%
2023/03/06	2.5	138.00	2	138.50	138.50	0.5	27,852	0.00%
2023/03/03	16	136.22	12.5	137.78	136.50	3.5	28,013	0.01%
2023/03/02	9	132.06	6	132.92	134.00	3	27,673	0.01%
2023/03/01	0	0.00	6	131.08	131.50	-6	27,695	-0.02%
2023/02/24	16.2	129.99	16	128.70	128.00	0.2	27,536	0.00%
2023/02/23	8.2	134.07	2	134.25	134.00	6.2	27,064	0.02%
2023/02/22	6.7	134.49	3	134.17	133.50	3.7	27,349	0.01%
2023/02/21	4	136.75	5.5	136.68	137.50	-1.5	27,513	-0.01%
2023/02/20	0	0.00	3	137.83	136.50	-3	27,910	-0.01%
2023/02/17	8	136.38	2	136.25	136.00	6	28,466	0.02%
2023/02/16	13.3	137.67	10	138.20	138.50	3.3	29,275	0.01%
2023/02/15	6	135.58	11.2	134.23	137.50	-5.2	30,468	-0.02%
2023/02/14	10	131.90	6	132.00	131.50	4	30,890	0.01%
2023/02/13	9	128.94	8	129.31	128.50	1	32,245	0.00%
2023/02/10	2.2	130.00	3	129.67	129.00	-0.9	33,137	0.00%
2023/02/09	4	131.88	6.4	132.39	132.50	-2.4	33,431	-0.01%
2023/02/08	0	0.00	3	131.33	131.50	-3	33,774	-0.01%
2023/02/07	2.1	130.02	2	130.75	130.00	0.1	33,943	0.00%
2023/02/06	11.2	130.50	4.5	130.06	129.00	6.7	34,204	0.02%
2023/02/03	16	140.34	5	137.90	137.00	11	34,062	0.03%
2023/02/02	4	143.00	2	143.25	143.50	2	34,277	0.01%
2023/02/01	20	141.05	34.1	140.39	141.50	-14.1	34,457	-0.04%
2023/01/31	7	136.43	7	136.79	136.50	0	34,564	0.00%
2023/01/30	5	135.00	19.3	133.15	136.00	-14.3	35,279	-0.04%
2023/01/17	3	126.50	11	127.00	127.00	-8	35,331	-0.02%
2023/01/16	1.1	128.04	2.1	129.52	128.00	-1	36,209	0.00%
2023/01/13	25	128.66	16.2	127.78	126.00	8.8	36,404	0.02%
2023/01/12	2	127.49	7	128.36	125.00	-5	36,934	-0.01%
2023/01/11	1	128.00	4	127.63	128.00	-3	37,413	-0.01%
2023/01/10	1	125.50	3	126.50	126.50	-2	37,953	-0.01%
2023/01/09	7	125.57	19	126.37	127.50	-12	38,592	-0.03%
2023/01/06	1	122.03	10	122.00	123.00	-9	38,463	-0.02%
2023/01/05	7	119.43	4	119.75	119.00	3	38,437	0.01%
2023/01/04	7	119.28	5	119.40	120.00	2	38,524	0.01%
2023/01/03	6	121.75	3.5	121.71	122.00	2.5	38,642	0.01%
2022/12/30	8	121.44	3.5	121.64	120.00	4.5	38,893	0.01%
2022/12/29	2	118.75	4	120.38	121.50	-2	38,945	-0.01%
2022/12/28	1.1	122.82	7	120.71	120.00	-5.9	39,277	-0.02%
2022/12/27	2	124.00	1	123.50	122.50	1	39,633	0.00%
2022/12/26	1	122.50	4	122.88	123.00	-3	39,842	-0.01%
2022/12/23	9	123.22	8	123.63	125.00	1	40,196	0.00%
2022/12/22	9	122.61	8	122.69	122.00	1	40,091	0.00%
2022/12/21	14	123.68	4	120.63	120.50	10	40,102	0.02%
2022/12/20	52.8	130.30	20	128.23	126.50	32.8	39,454	0.08%
2022/12/19	1	142.50	4	141.38	140.50	-3	38,921	-0.01%
2022/12/16	14	143.11	5	143.20	142.00	9	38,881	0.02%
2022/12/15	0	0.00	3	148.83	149.00	-3	38,834	-0.01%
2022/12/14	2	147.50	2	146.00	147.50	0	38,939	0.00%
2022/12/13	28	148.13	4	146.63	146.00	24	39,001	0.06%
2022/12/12	1	149.00	9	147.83	150.00	-8	38,827	-0.02%
2022/12/09	13	148.54	1	148.50	149.50	12	39,005	0.03%
2022/12/08	31	148.53	34.1	147.87	149.50	-3.1	38,854	-0.01%
2022/12/07	129.2	156.70	52.2	155.75	150.00	77	38,833	0.20%	大買/
2022/12/06	38	166.76	11	165.50	163.00	27	38,234	0.07%
2022/12/05	16.1	166.31	23.1	166.93	166.00	-7	38,054	-0.02%
2022/12/02	2	160.50	26	159.50	160.50	-24	37,559	-0.06%
2022/12/01	50	162.87	58	164.18	159.50	-8	37,807	-0.02%
2022/11/30	1	153.00	11	153.59	155.50	-10	36,551	-0.03%
2022/11/29	30	152.08	3	151.50	151.00	27	36,655	0.07%
2022/11/28	2	156.75	1	155.50	155.50	1	36,801	0.00%
2022/11/25	15	158.13	7	158.43	156.50	8	37,569	0.02%
2022/11/24	3	154.50	4	156.63	157.50	-1	37,308	0.00%
2022/11/23	4.5	155.41	1	154.00	153.50	3.5	37,153	0.01%
2022/11/22	5.1	156.91	3	156.50	156.00	2.1	37,179	0.01%
2022/11/21	3	156.67	5.1	157.00	157.00	-2.1	37,057	-0.01%
2022/11/18	8.1	156.70	7	156.64	154.00	1.1	36,990	0.00%
2022/11/17	6	159.17	1.2	158.67	158.50	4.8	36,745	0.01%
2022/11/16	5	159.60	17	160.03	161.50	-12	36,811	-0.03%
2022/11/15	4	158.88	6	159.83	161.00	-2	36,767	-0.01%
2022/11/14	13	159.58	27	160.44	158.50	-14	36,487	-0.04%
2022/11/11	24	158.83	38.3	160.52	158.00	-14.3	35,903	-0.04%
2022/11/10	33	144.91	42.1	145.12	147.00	-9.1	34,562	-0.03%
2022/11/09	52	141.13	48.7	140.56	145.00	3.3	34,019	0.01%
2022/11/08	20	134.30	31.1	134.00	133.00	-11.1	33,249	-0.03%
2022/11/07	3	128.00	10	128.55	128.00	-7	32,763	-0.02%
2022/11/04	32	124.89	23	127.33	129.00	9	32,663	0.03%
2022/11/03	9	127.06	7	127.36	127.50	2	32,429	0.01%
2022/11/02	13.2	126.59	32	127.59	127.50	-18.8	32,426	-0.06%
2022/11/01	11	124.91	2	125.00	125.00	9	32,127	0.03%
2022/10/31	32	123.44	24	124.60	124.50	8	32,406	0.02%
2022/10/28	3	119.83	32	122.61	122.50	-29	32,386	-0.09%
2022/10/27	24	119.42	40.5	121.60	120.50	-16.5	32,343	-0.05%
2022/10/26	51.5	119.18	7	118.21	118.50	44.5	32,566	0.14%
2022/10/25	38	122.05	19	122.11	121.50	19	32,418	0.06%
2022/10/24	10	124.15	87	123.49	122.00	-77	32,909	-0.23%
2022/10/21	25	118.06	17	117.50	116.50	8	33,140	0.02%
2022/10/20	45.5	117.14	5.4	115.61	116.50	40.1	33,587	0.12%
2022/10/19	26	123.04	46	124.95	122.50	-20	33,184	-0.06%
2022/10/18	36.1	123.14	6	120.50	121.00	30.1	32,816	0.09%
2022/10/17	20	113.95	19	117.53	119.50	1	32,568	0.00%
2022/10/14	0	0.00	20	117.80	118.00	-20	32,329	-0.06%
2022/10/13	6	107.42	9	109.17	107.50	-3	32,698	-0.01%
2022/10/12	7	113.43	2	111.75	113.00	5	32,790	0.02%
2022/10/11	11	112.59	0	0.00	112.00	11	32,949	0.03%
2022/10/07	19	120.11	8	120.94	120.00	11	33,045	0.03%
2022/10/05	22	122.27	4	123.38	121.50	18	33,122	0.05%
2022/10/04	5	120.90	71	121.84	122.50	-66	32,909	-0.20%
2022/10/03	7	116.14	5	116.60	117.50	2	32,733	0.01%
2022/09/30	1	116.50	14	115.82	117.50	-13	33,043	-0.04%
2022/09/29	61	112.94	2	113.50	113.00	59	33,152	0.18%
2022/09/28	22	118.50	3	116.50	115.00	19	33,183	0.06%
2022/09/27	2	121.25	6	120.50	123.50	-4	33,283	-0.01%
2022/09/26	3.3	118.49	12	119.54	118.00	-8.7	33,442	-0.03%
2022/09/23	1	125.50	4	123.38	123.00	-3	33,728	-0.01%
2022/09/22	6.1	123.76	7	123.71	124.00	-0.9	33,827	0.00%
2022/09/21	1.2	127.42	2	128.50	127.50	-0.8	33,785	0.00%
2022/09/20	10.1	129.25	8	130.25	129.00	2.1	34,024	0.01%
2022/09/19	7	131.79	7	132.64	131.50	0	34,086	0.00%
2022/09/16	4.1	132.02	4	131.63	130.00	0.1	34,195	0.00%
2022/09/15	4	135.63	4	134.38	133.00	0	34,302	0.00%
2022/09/14	3.1	132.90	2	134.75	135.50	1.1	34,700	0.00%
2022/09/13	22	140.66	16	139.50	139.00	6	34,961	0.02%
2022/09/12	2	144.00	7	143.64	142.50	-5	35,100	-0.01%
2022/09/08	20	138.13	15	139.10	139.50	5	36,276	0.01%
2022/09/07	4	133.53	9	134.72	139.00	-5	37,968	-0.01%
2022/09/06	2	139.50	14.3	139.50	139.00	-12.3	38,164	-0.03%
2022/09/05	0	0.00	2	139.00	138.00	-2	38,203	-0.01%
2022/09/02	6	138.58	6	139.33	138.50	0	38,114	0.00%
2022/09/01	36.4	143.03	17	138.47	138.00	19.4	37,632	0.05%
2022/08/31	5	151.00	2	152.00	151.50	3	36,962	0.01%
2022/08/30	3	152.00	4	152.25	153.00	-1	37,023	0.00%
2022/08/29	5	149.90	2.4	150.66	151.50	2.6	37,115	0.01%
2022/08/26	0	0.00	6.5	157.00	156.50	-6.5	36,956	-0.02%
2022/08/25	17	155.85	6.5	155.31	154.50	10.5	37,138	0.03%
2022/08/24	7	154.14	27	154.28	154.50	-20	37,485	-0.05%
2022/08/23	16.1	157.58	6.2	156.21	154.50	9.9	37,409	0.03%
2022/08/22	11	165.32	17.2	164.67	163.50	-6.2	37,361	-0.02%
2022/08/19	2	163.25	8	162.44	163.50	-6	37,206	-0.02%
2022/08/18	15	155.23	11	157.91	160.00	4	37,362	0.01%
2022/08/17	8	159.44	6	159.08	159.00	2	37,299	0.01%
2022/08/16	6	162.33	5	162.00	162.50	1	37,334	0.00%
2022/08/15	21	163.64	5.6	163.64	163.50	15.4	37,170	0.04%
2022/08/12	14	157.75	18	156.03	158.00	-4	36,528	-0.01%
2022/08/11	11	153.09	9	152.94	152.50	2	36,305	0.01%
2022/08/10	4	152.75	21	153.90	150.00	-17	36,250	-0.05%
2022/08/09	19	154.42	6	153.50	154.00	13	36,220	0.04%
2022/08/08	3	149.50	5.1	149.23	153.00	-2.1	36,151	-0.01%
2022/08/05	25	150.72	7.5	150.60	150.50	17.5	36,140	0.05%
2022/08/04	7.2	145.62	3.5	146.21	146.00	3.7	35,785	0.01%
2022/08/03	6	147.33	20	146.60	147.50	-14	35,343	-0.04%
2022/08/02	31.3	149.33	35	148.13	148.00	-3.7	35,063	-0.01%
2022/08/01	7.2	155.73	8.5	154.94	155.00	-1.3	34,607	0.00%
2022/07/29	58.1	158.74	21.5	159.10	158.50	36.6	34,030	0.11%
2022/07/28	58.5	165.86	15	163.53	162.00	43.5	33,366	0.13%
2022/07/27	47	175.29	48.1	174.86	179.50	-1.1	32,397	0.00%
2022/07/26	23	171.00	21.1	169.40	170.00	1.9	31,648	0.01%
2022/07/25	10	175.65	5.1	175.64	176.00	4.9	31,695	0.02%
2022/07/22	6	178.33	7	177.64	177.00	-1	32,085	0.00%
2022/07/21	18.5	175.58	55.1	175.08	177.50	-36.6	32,633	-0.11%
2022/07/20	24	170.08	19.3	169.87	170.50	4.7	32,356	0.01%
2022/07/19	26	165.67	11.5	164.87	164.00	14.5	31,985	0.05%
2022/07/18	2.2	159.95	8.1	163.87	163.50	-5.9	31,886	-0.02%
2022/07/15	10	155.70	15	155.40	156.50	-5	31,603	-0.02%
2022/07/14	0	0.00	1	152.53	153.50	-1	31,402	0.00%
2022/07/13	7	157.07	10	155.30	149.50	-3	31,220	-0.01%
2022/07/12	7	151.57	3	150.67	148.50	4	31,142	0.01%
2022/07/11	3	156.83	4	155.25	153.00	-1	31,094	0.00%
2022/07/08	16	157.66	7.1	157.65	157.50	8.9	30,828	0.03%
2022/07/07	7	155.29	10	153.70	156.50	-3	30,399	-0.01%
2022/07/06	3.2	151.59	3	153.83	147.50	0.2	30,012	0.00%
2022/07/05	13.1	152.16	22	152.95	153.50	-8.9	29,996	-0.03%
2022/07/04	16	152.00	14	148.68	149.00	2	29,582	0.01%
2022/07/01	17	151.08	19	146.66	146.00	-2	29,430	-0.01%
2022/06/30	4	159.13	2	159.00	158.50	2	29,122	0.01%
2022/06/29	2	162.75	2	163.00	162.50	0	29,127	0.00%
2022/06/28	3	159.33	1	158.50	161.00	2	29,070	0.01%
2022/06/27	13	167.23	15	168.10	167.50	-2	29,029	-0.01%
2022/06/24	4	160.75	5	160.80	160.50	-1	28,920	0.00%
2022/06/23	2	157.76	2	158.50	159.00	0	28,778	0.00%
2022/06/22	8	163.74	3	161.50	158.00	5	28,839	0.02%
2022/06/21	5	166.41	5	166.00	169.50	0	28,464	0.00%
2022/06/20	47	163.66	45	157.98	157.50	2	28,086	0.01%
2022/06/17	56.1	164.29	57.1	163.33	166.00	-1	27,775	0.00%
2022/06/16	26.6	175.92	18.3	173.00	165.50	8.3	26,598	0.03%
2022/06/15	13.3	190.52	4.4	188.91	183.00	8.9	24,896	0.04%
2022/06/14	2.1	198.26	2	199.50	201.50	0.1	24,619	0.00%
2022/06/13	2.1	200.04	11	199.68	200.00	-8.9	24,809	-0.04%
2022/06/10	1	207.00	0	0.00	206.50	1	25,100	0.00%
2022/06/09	2.1	207.92	7.1	207.44	206.50	-5	25,540	-0.02%
2022/06/08	2	203.25	10.1	204.73	204.50	-8.1	25,585	-0.03%
2022/06/07	18.4	201.25	13	200.92	200.00	5.4	25,898	0.02%
2022/06/06	10	204.60	2	206.50	203.50	8	26,165	0.03%
2022/06/02	3.6	203.47	3	203.50	203.50	0.6	26,590	0.00%
2022/06/01	11.1	207.31	1	205.50	205.50	10.1	26,890	0.04%
2022/05/31	5	214.90	1	215.50	215.50	4	26,755	0.01%
2022/05/30	12	212.13	20	211.98	213.00	-8	26,804	-0.03%
2022/05/27	5	205.10	0	206.00	201.50	5	26,707	0.02%
2022/05/26	3	207.65	1	203.50	201.50	2	27,153	0.01%
2022/05/25	2	205.50	16	210.09	213.00	-14	27,629	-0.05%
2022/05/24	7.1	210.19	7	207.93	204.00	0.1	28,654	0.00%
2022/05/23	3	217.00	3.1	216.37	216.00	-0.1	28,816	0.00%
2022/05/20	3	219.33	2	219.25	217.00	1	29,177	0.00%
2022/05/19	6	216.75	1	219.00	219.00	5	29,942	0.02%
2022/05/18	1	223.00	3.4	223.41	222.50	-2.4	30,060	-0.01%
2022/05/17	6	217.25	7	219.71	219.50	-1	30,272	0.00%
2022/05/16	7	219.71	4	219.13	214.50	3	30,309	0.01%
2022/05/13	7	212.92	7	214.78	215.00	0	30,139	0.00%
2022/05/12	3	211.17	3	213.83	208.50	0	30,285	0.00%
2022/05/11	3	213.83	4	213.63	212.00	-1	30,484	0.00%
2022/05/10	4	209.74	4	213.39	216.50	0	30,940	0.00%
2022/05/09	6	211.33	9.7	212.86	211.00	-3.7	30,922	-0.01%
2022/05/06	1.1	208.06	1	211.00	208.00	0.1	30,785	0.00%
2022/05/05	19.1	223.14	12	223.46	218.00	7.1	30,673	0.02%
2022/05/04	8	216.21	9	218.34	217.50	-1	30,545	0.00%
2022/05/03	4	214.12	3	213.67	213.50	1	30,705	0.00%
2022/04/29	12	210.63	23	213.17	213.00	-11	31,125	-0.04%
2022/04/28	24	210.71	16	207.72	205.50	8	30,759	0.03%
2022/04/27	4.4	215.25	9	204.17	216.50	-4.6	30,313	-0.02%
2022/04/26	1	199.50	1.1	199.09	199.50	-0.1	29,572	0.00%
2022/04/25	3.3	202.12	1	202.09	202.00	2.2	29,559	0.01%
2022/04/22	1.3	213.04	0	0.00	210.00	1.3	29,503	0.00%
2022/04/21	6	219.00	5	218.80	220.00	1	29,467	0.00%
2022/04/20	0	0.00	2	218.75	220.00	-2	29,621	-0.01%
2022/04/19	0	210.50	0.4	211.64	210.50	-0.4	29,648	0.00%
2022/04/18	3	205.17	5	207.30	206.50	-2	29,942	-0.01%
2022/04/15	9.1	207.45	3	208.17	205.00	6.1	30,175	0.02%
2022/04/14	4.3	218.65	1	218.02	217.50	3.3	30,373	0.01%
2022/04/13	8.1	215.99	8	217.50	216.50	0	30,535	0.00%
2022/04/12	2.1	216.52	2	217.75	215.00	0.1	30,631	0.00%
2022/04/11	9.5	216.79	2.5	215.40	213.50	7	30,835	0.02%
2022/04/08	3	229.84	2	230.50	231.00	1	30,643	0.00%
2022/04/07	20	233.15	5	230.90	227.00	15	30,609	0.05%
2022/04/06	9.2	233.04	14	231.39	230.50	-4.8	30,340	-0.02%
2022/04/01	7.1	242.86	3	243.67	243.50	4.1	30,397	0.01%
2022/03/31	10.1	245.85	8	248.75	249.00	2.1	30,462	0.01%
2022/03/30	5.6	248.50	17	249.21	248.50	-11.4	31,026	-0.04%
2022/03/29	7.1	242.93	8	244.69	244.00	-1	30,997	0.00%
2022/03/28	6.5	240.88	1	241.00	241.00	5.5	30,908	0.02%
2022/03/25	12	241.58	10.7	242.99	246.00	1.3	30,920	0.00%
2022/03/24	2	236.75	1	240.50	238.50	1	31,276	0.00%
2022/03/23	7.5	237.30	8	237.81	239.00	-0.5	31,287	0.00%
2022/03/22	19	228.39	16	229.25	232.00	3	31,155	0.01%
2022/03/21	8	226.38	2.1	226.06	226.00	6	31,103	0.02%
2022/03/18	4	218.88	4	219.63	219.50	0	31,121	0.00%
2022/03/17	13	223.35	8	223.44	225.50	5	31,208	0.02%
2022/03/16	10.1	215.18	8	214.00	212.50	2.1	31,179	0.01%
2022/03/15	4.2	217.33	16	220.81	217.50	-11.8	31,113	-0.04%
2022/03/14	10.4	228.28	6	231.25	225.00	4.4	31,009	0.01%
2022/03/11	12	237.33	6	236.25	235.50	6	30,728	0.02%
2022/03/10	3.1	239.03	7	238.57	241.00	-3.9	30,780	-0.01%
2022/03/09	12	222.92	17	224.65	227.00	-5	30,999	-0.02%
2022/03/08	20	222.50	14.5	221.64	216.00	5.5	30,961	0.02%
2022/03/07	28.3	229.10	44	229.27	222.00	-15.7	31,407	-0.05%
2022/03/04	12	246.75	5	246.90	245.00	7	31,477	0.02%
2022/03/03	16.1	250.83	14	247.75	246.00	2.1	31,984	0.01%
2022/03/02	16	245.81	25	247.08	250.00	-9	32,633	-0.03%
2022/03/01	31.5	251.78	29.4	250.00	246.50	2.1	32,721	0.01%
2022/02/25	21	255.15	18.2	257.68	254.00	2.8	32,163	0.01%
2022/02/24	15.5	246.25	28.3	245.03	243.00	-12.8	31,324	-0.04%
2022/02/23	7.2	237.47	7	238.93	240.50	0.2	30,098	0.00%
2022/02/21	11	238.68	13.5	238.37	237.50	-2.5	29,981	-0.01%
2022/02/18	7	242.14	12.1	240.59	242.00	-5.1	29,739	-0.02%
2022/02/17	9	234.44	14.5	235.28	234.50	-5.5	29,288	-0.02%
2022/02/16	24.6	233.22	21.2	232.74	233.50	3.4	29,726	0.01%
2022/02/15	2	223.25	4.6	223.73	222.50	-2.6	29,955	-0.01%
2022/02/14	8	217.56	4	216.50	217.50	4	30,312	0.01%
2022/02/11	1.1	222.95	8	223.19	222.00	-6.9	30,787	-0.02%
2022/02/10	7.5	218.47	6	219.08	217.50	1.5	31,135	0.00%
2022/02/09	13	214.85	19.1	215.32	221.50	-6.1	31,084	-0.02%
2022/02/08	6	204.17	4	207.00	205.50	2	31,235	0.01%
2022/02/07	11	200.23	11	202.00	203.00	0	31,609	0.00%
2022/01/26	5	200.00	10	200.95	200.00	-5	32,474	-0.02%
2022/01/25	16	201.06	3	202.00	200.50	13	33,702	0.04%
2022/01/24	22	197.55	22	200.86	207.00	0	34,432	0.00%
2022/01/21	21.2	211.06	5.2	203.54	201.00	16	35,464	0.05%
2022/01/20	1	218.00	4	218.50	222.00	-3	36,943	-0.01%
2022/01/19	10	216.50	2	216.50	215.50	8	37,518	0.02%
2022/01/18	22	223.70	7	225.14	222.00	15	38,503	0.04%
2022/01/17	9.1	223.21	2	221.75	221.50	7.1	39,119	0.02%
2022/01/14	5	215.30	4	217.38	220.00	1	39,465	0.00%
2022/01/13	5	215.11	5	217.80	218.00	0	39,962	0.00%
2022/01/12	21.5	215.98	24	215.48	216.00	-2.5	41,611	-0.01%
2022/01/11	9.1	208.34	2	210.75	208.50	7.1	42,418	0.02%
2022/01/10	10.1	210.32	7	209.14	209.50	3.1	42,602	0.01%
2022/01/07	12.3	217.09	9	217.78	217.50	3.3	42,644	0.01%
2022/01/06	10.4	222.95	7.1	222.42	221.00	3.3	42,499	0.01%
2022/01/05	9.1	231.80	9	234.44	230.00	0.1	42,443	0.00%
2022/01/04	4.1	234.55	2.1	235.90	237.00	2	42,333	0.00%
2022/01/03	3.1	233.16	4	238.13	231.00	-0.9	42,224	0.00%
2021/12/30	13	231.08	16	232.41	231.00	-3	42,145	-0.01%
2021/12/29	16	234.41	9	236.67	233.00	7	42,103	0.02%
2021/12/28	11	238.73	29	236.76	239.00	-18	42,363	-0.04%
2021/12/27	23.1	240.10	19	245.08	236.00	4.1	42,571	0.01%
2021/12/24	14.1	238.28	5.3	240.05	239.00	8.8	42,333	0.02%
2021/12/23	13.4	235.60	16.6	235.03	240.00	-3.2	42,380	-0.01%
2021/12/22	6	226.42	14.2	226.72	227.50	-8.2	41,890	-0.02%
2021/12/21	17	217.59	5	219.80	222.50	12	41,888	0.03%
2021/12/20	14	220.36	8	222.31	218.00	6	42,008	0.01%
2021/12/17	18	222.89	30	228.20	222.00	-12	41,913	-0.03%
2021/12/16	15	223.67	15	223.93	225.00	0	41,271	0.00%
2021/12/15	14.2	218.82	14	222.50	221.50	0.2	41,202	0.00%
2021/12/14	1	217.96	0	0.00	216.00	1	41,149	0.00%
2021/12/13	12	224.75	1.1	221.86	220.50	10.9	41,250	0.03%
2021/12/10	5.3	223.86	28	221.89	224.50	-22.7	41,011	-0.06%
2021/12/09	9.4	222.27	8.1	223.33	218.00	1.3	40,704	0.00%
2021/12/08	16	222.38	16	222.56	221.00	0	40,307	0.00%
2021/12/07	19.5	220.56	11	222.64	216.50	8.5	40,093	0.02%
2021/12/06	21.1	217.93	25	218.16	219.00	-4	39,898	-0.01%
2021/12/03	27.2	215.15	21	215.81	217.50	6.2	40,230	0.02%
2021/12/02	23	218.36	20	218.35	213.00	3	40,435	0.01%
2021/12/01	32	223.38	23.1	223.28	223.50	8.9	40,183	0.02%
2021/11/30	17.3	223.00	18	225.36	228.00	-0.7	40,365	0.00%
2021/11/29	25.1	210.53	27.5	208.44	213.00	-2.3	39,603	-0.01%
2021/11/26	36.8	205.28	34.5	207.70	207.50	2.3	39,141	0.01%
2021/11/25	30.3	207.30	32.8	206.97	210.50	-2.5	38,392	-0.01%
2021/11/24	18	197.47	13.3	199.84	198.50	4.7	37,769	0.01%
2021/11/23	12	195.54	13.1	197.30	197.00	-1.1	37,719	0.00%
2021/11/22	10	191.65	5	195.90	196.00	5	37,712	0.01%
2021/11/19	2	195.25	19	195.13	195.50	-17	37,944	-0.04%
2021/11/18	13.1	195.06	1	192.50	192.50	12.1	37,931	0.03%
2021/11/17	2.1	195.50	7	195.29	198.00	-5	37,752	-0.01%
2021/11/16	11.1	195.10	16.4	195.30	195.00	-5.3	37,770	-0.01%
2021/11/15	16.1	198.74	4	198.00	196.00	12.1	37,550	0.03%
2021/11/12	8	199.06	16.3	202.31	202.00	-8.3	37,218	-0.02%
2021/11/11	22.4	198.25	15.1	196.70	195.00	7.3	36,710	0.02%
2021/11/10	8.2	200.00	15.1	196.76	199.50	-6.9	36,293	-0.02%
2021/11/09	13.2	193.94	12	195.17	192.50	1.2	36,056	0.00%
2021/11/08	19.1	189.73	16	189.88	190.00	3.1	35,453	0.01%
2021/11/05	12.3	187.28	80	193.39	195.00	-67.8	35,339	-0.19%
2021/11/04	4.5	191.56	9	191.89	190.00	-4.5	34,840	-0.01%
2021/11/03	49.2	186.70	27	186.30	187.50	22.2	34,226	0.06%
2021/11/02	37.9	193.31	42.1	194.59	196.00	-4.2	33,303	-0.01%
2021/11/01	61.6	190.15	7.7	191.74	189.00	53.9	32,188	0.17%
2021/10/29	11	184.77	36.8	184.71	190.00	-25.8	31,402	-0.08%
2021/10/28	108.4	176.96	78.8	178.35	178.50	29.6	30,448	0.10%	大買/
2021/10/27	22	169.48	36	169.18	171.50	-14	28,531	-0.05%
2021/10/26	23.2	154.72	69.1	155.49	156.00	-45.9	28,742	-0.16%
2021/10/25	5.4	148.07	30.3	150.32	150.50	-24.9	29,124	-0.09%
2021/10/22	6	144.42	3.8	142.61	143.50	2.2	29,002	0.01%
2021/10/21	1	143.97	15.5	144.23	142.00	-14.5	28,860	-0.05%
2021/10/20	12.7	147.13	17	146.76	145.50	-4.3	28,646	-0.02%
2021/10/19	13.3	139.83	18.2	138.54	141.50	-4.9	27,469	-0.02%
2021/10/18	44	129.11	49.5	128.95	129.00	-5.5	27,003	-0.02%
2021/10/15	13	123.42	14.1	125.49	126.00	-1.1	27,093	0.00%
2021/10/14	6	117.00	1	117.50	117.00	5	26,922	0.02%
2021/10/13	9.1	119.77	6	118.92	116.00	3.1	26,806	0.01%
2021/10/12	2	125.25	3	124.00	124.00	-1	26,618	0.00%
2021/10/08	2	129.50	6	129.83	130.00	-4	26,985	-0.01%
2021/10/07	9	125.50	3	127.17	126.50	6	27,350	0.02%
2021/10/06	18	123.28	10	123.00	121.50	8	27,579	0.03%
2021/10/05	4	125.23	3	124.68	125.50	1	28,182	0.00%
2021/10/04	53.1	124.15	25.2	124.10	122.50	27.9	28,552	0.10%
2021/10/01	4.1	127.66	2	127.51	127.50	2.1	29,957	0.01%
2021/09/30	18	130.72	49	127.65	132.00	-31	30,758	-0.10%
2021/09/29	8	131.25	4	131.00	131.00	4	30,847	0.01%
2021/09/28	16	136.02	12	134.34	137.00	4	31,223	0.01%
2021/09/27	12.2	138.83	4	137.25	138.00	8.2	31,120	0.03%
2021/09/24	1	142.50	2	145.00	143.00	-1	31,299	0.00%
2021/09/23	4	142.75	3	144.50	142.00	1	31,283	0.00%
2021/09/22	9	142.05	2	143.00	141.00	7	31,298	0.02%
2021/09/17	17	145.00	4	146.13	147.50	13	31,413	0.04%
2021/09/16	3	146.00	6	146.25	145.50	-3	31,702	-0.01%
2021/09/15	15	143.83	1	143.50	141.50	14	32,148	0.04%
2021/09/14	0	142.50	2	145.25	142.50	-2	32,906	-0.01%
2021/09/13	1	143.50	0	0.00	144.50	1	34,201	0.00%
2021/09/10	4	144.00	2	144.50	145.50	2	34,822	0.01%
2021/09/09	10	143.05	14	143.71	144.00	-4	35,693	-0.01%
2021/09/08	13.1	142.07	33.2	141.43	143.00	-20.1	36,309	-0.06%
2021/09/07	12.2	148.86	14.2	148.23	148.50	-2	36,278	-0.01%
2021/09/06	8.4	154.60	10	154.30	154.50	-1.6	36,028	0.00%
2021/09/03	3	150.17	23	153.34	155.00	-20	36,071	-0.06%
2021/09/02	1.2	149.17	3	149.33	147.50	-1.8	36,138	0.00%
2021/09/01	2	149.50	2	148.75	148.50	0	36,936	0.00%
2021/08/31	4	147.00	0.5	146.30	147.50	3.5	38,702	0.01%
2021/08/30	4.4	147.34	10	148.00	148.00	-5.6	40,199	-0.01%
2021/08/27	2.1	143.05	7.2	144.24	144.50	-5.1	40,642	-0.01%
2021/08/26	7	141.64	0	0.00	139.50	7	41,119	0.02%
2021/08/25	4.3	143.26	14	142.32	142.50	-9.7	41,272	-0.02%
2021/08/24	4	137.75	2	140.00	136.50	2	41,305	0.00%
2021/08/23	7.3	137.95	2	138.75	138.00	5.3	41,850	0.01%
2021/08/20	0	0.00	7.1	134.00	134.00	-7.1	41,914	-0.02%
2021/08/19	3.1	133.07	1	133.00	131.00	2.1	41,943	0.01%
2021/08/18	2	133.24	5	130.73	138.00	-3	41,982	-0.01%
2021/08/17	9.1	130.06	6	132.00	128.50	3.1	42,183	0.01%
2021/08/16	1	133.50	1	136.49	136.50	0	42,389	0.00%
2021/08/13	12	135.54	10.5	137.17	135.00	1.5	42,727	0.00%
2021/08/12	5	140.00	3	141.50	142.00	2	42,740	0.00%
2021/08/11	6.3	138.60	6	136.08	138.50	0.3	42,965	0.00%
2021/08/10	4.2	141.33	1	140.50	141.00	3.2	43,419	0.01%
2021/08/09	1	147.00	0	0.00	145.00	1	43,941	0.00%
2021/08/06	10	145.90	0	0.00	146.00	10	44,561	0.02%
2021/08/05	6	151.00	3	151.16	148.50	3	44,987	0.01%
2021/08/04	5.5	148.09	1	147.04	147.00	4.5	45,362	0.01%
2021/08/03	5	149.80	11	148.50	150.00	-6	45,466	-0.01%
2021/08/02	6	145.09	5	145.40	145.50	1	45,164	0.00%
2021/07/30	54.3	147.88	10	146.40	146.00	44.3	45,517	0.10%
2021/07/29	7	148.43	25.1	149.23	151.50	-18.1	45,311	-0.04%
2021/07/28	34.1	131.84	31.1	136.23	138.00	3	44,177	0.01%
2021/07/27	25	141.60	10	141.05	142.00	15	44,252	0.03%
2021/07/26	9	144.00	19.1	144.13	146.00	-10.1	44,447	-0.02%
2021/07/23	19.1	143.80	17	143.09	139.50	2.1	45,863	0.00%
2021/07/22	4.1	145.30	22.2	143.89	146.50	-18.1	45,892	-0.04%
2021/07/21	12	140.12	6	143.58	137.50	6	45,871	0.01%
2021/07/20	4	140.75	3	143.33	141.50	1	46,677	0.00%
2021/07/19	2.1	141.29	2	143.00	142.00	0.1	46,741	0.00%
2021/07/16	6	142.67	2	143.00	143.50	4	46,909	0.01%
2021/07/15	14.1	142.76	8	144.06	143.50	6.1	46,916	0.01%
2021/07/14	6	141.75	21.3	142.08	143.00	-15.3	46,657	-0.03%
2021/07/13	10.7	141.19	21.1	139.29	136.00	-10.4	46,685	-0.02%
2021/07/12	24.1	143.56	12	143.58	140.50	12.1	46,350	0.03%
2021/07/09	21	141.00	25.3	142.05	142.50	-4.3	45,699	-0.01%
2021/07/08	63.6	144.25	57.2	144.82	141.00	6.4	45,170	0.01%
2021/07/07	20	137.13	41	137.13	137.00	-21	43,617	-0.05%
2021/07/06	18	133.25	26	134.04	132.50	-8	42,823	-0.02%
2021/07/05	12.2	131.97	26.2	131.62	132.00	-14	42,622	-0.03%
2021/07/02	6.5	125.96	107.1	127.44	126.50	-100.6	42,212	-0.24%	大賣/
2021/07/01	12	124.91	8	123.63	123.50	4	42,277	0.01%
2021/06/30	5	128.60	4	129.25	129.00	1	42,027	0.00%
2021/06/29	14	129.82	14	128.54	127.50	0	42,316	0.00%
2021/06/28	9.2	127.74	5	127.01	129.00	4.2	42,459	0.01%
2021/06/25	114.3	128.22	6	129.33	127.50	108.3	43,049	0.25%	大買/鉅額交易
2021/06/24	12.1	132.28	19	133.84	131.00	-6.9	42,902	-0.02%
2021/06/23	32	134.56	11	133.41	132.00	21	42,736	0.05%
2021/06/22	75	136.41	100.1	135.84	134.50	-25.1	42,414	-0.06%
2021/06/21	59	131.86	59.2	132.03	131.00	-0.2	41,300	0.00%
2021/06/18	13.1	136.34	9.1	137.17	130.00	4	40,949	0.01%
2021/06/17	15.1	132.39	71.1	133.64	134.00	-56	40,204	-0.14%
2021/06/16	12.1	127.63	10.5	128.14	126.00	1.6	39,790	0.00%
2021/06/15	12	126.62	13	127.12	127.00	-1	39,540	0.00%
2021/06/11	18.1	127.63	63	127.48	124.50	-44.9	39,293	-0.11%
2021/06/10	68	127.01	35	127.63	129.00	33	38,866	0.08%
2021/06/09	43	127.83	13	129.69	127.00	30	38,364	0.08%
2021/06/08	34.5	128.90	29	129.36	125.50	5.5	37,625	0.01%
2021/06/07	26	123.02	36.1	122.82	127.50	-10.1	35,915	-0.03%
2021/06/04	21.1	117.55	13	117.81	117.50	8.1	34,528	0.02%
2021/06/03	61	119.48	33	117.70	121.50	28	34,260	0.08%
2021/06/02	26.1	114.32	15	112.00	110.50	11.1	33,571	0.03%
2021/06/01	3.2	112.84	1	114.00	113.00	2.2	33,590	0.01%
2021/05/31	14	109.21	26	110.10	112.50	-12	33,698	-0.04%
2021/05/28	18	103.50	0	106.00	104.50	18	33,554	0.05%
2021/05/27	12	100.58	14	100.03	101.00	-1.9	33,888	-0.01%
2021/05/26	4	104.88	9	103.39	103.00	-5	34,331	-0.01%
2021/05/25	9	105.56	19.1	108.01	105.50	-10.1	35,061	-0.03%
2021/05/24	10	100.00	12	102.04	103.50	-2	36,108	-0.01%
2021/05/21	7	98.89	13	98.93	100.50	-6	37,302	-0.02%
2021/05/20	16	97.03	1	95.20	94.60	15	37,401	0.04%
2021/05/19	18	100.03	8	99.04	98.10	10	37,295	0.03%
2021/05/18	16	98.58	28.1	98.74	99.70	-12.1	37,232	-0.03%
2021/05/17	17	94.19	15.1	95.64	93.10	1.9	37,215	0.01%
2021/05/14	20	97.42	22.3	97.28	95.00	-2.3	37,677	-0.01%
2021/05/13	3	94.43	5.1	95.13	94.60	-2.1	38,375	-0.01%
2021/05/12	15	90.09	13	92.86	91.20	2	38,151	0.01%
2021/05/11	15.1	96.81	7	97.70	96.40	8.1	37,916	0.02%
2021/05/10	29	101.55	4.2	103.71	101.50	24.8	37,896	0.07%
2021/05/07	13	106.81	14.1	106.76	106.50	-1.1	37,982	0.00%
2021/05/06	11	105.73	22.2	103.56	106.50	-11.2	37,971	-0.03%
2021/05/05	24.4	100.28	1	99.10	99.00	23.4	37,700	0.06%
2021/05/04	16	102.81	8.1	105.06	104.50	8	37,873	0.02%
2021/05/03	11.2	110.81	3.1	114.49	109.50	8.2	37,914	0.02%
2021/04/29	47.1	115.81	44	116.57	115.00	3.1	38,351	0.01%
2021/04/28	2	109.25	9	112.28	112.50	-7	36,899	-0.02%
2021/04/27	0	0.00	28.1	101.77	102.50	-28.1	36,684	-0.08%
2021/04/26	7	97.29	21.3	98.83	99.80	-14.3	36,282	-0.04%
2021/04/23	0.2	92.90	2	93.40	94.20	-1.8	35,756	-0.01%
2021/04/22	1.2	92.03	5	91.88	90.80	-3.8	36,308	-0.01%
2021/04/21	6.1	93.16	1	92.50	92.60	5.1	36,378	0.01%
2021/04/20	7.7	93.17	6	93.58	93.30	1.7	37,309	0.00%
2021/04/19	7	92.99	19	93.26	93.20	-12	38,595	-0.03%
2021/04/16	6	88.37	16	89.93	90.10	-10	38,726	-0.03%
2021/04/15	2	88.00	4	87.70	87.90	-2	39,070	-0.01%
2021/04/14	15.1	86.32	1	85.30	87.50	14.1	39,642	0.04%
2021/04/13	2.4	89.00	2	89.95	88.00	0.4	41,201	0.00%
2021/04/12	4	90.50	2	90.10	89.60	2	42,270	0.00%
2021/04/09	3	92.23	4	91.98	91.70	-1	43,353	0.00%
2021/04/08	17	92.05	21.1	92.48	92.90	-4.1	43,479	-0.01%
2021/04/07	7	91.69	8	92.90	91.40	-1	43,664	0.00%
2021/04/06	2	92.70	3	93.07	93.10	-1	43,839	0.00%
2021/04/01	25	92.07	24	92.00	91.60	1	43,770	0.00%
2021/03/31	2	91.60	3	91.87	91.50	-1	43,520	0.00%
2021/03/30	4	92.65	20	92.38	91.20	-16	43,491	-0.04%
2021/03/29	2.1	89.57	2	90.15	89.80	0.1	43,283	0.00%
2021/03/26	4	89.20	9	89.34	89.90	-5	43,297	-0.01%
2021/03/25	11	86.55	4	88.55	85.90	7	43,389	0.02%
2021/03/24	9	88.32	2	89.30	87.90	7	43,405	0.02%
2021/03/23	1	89.20	0	0.00	88.00	1	44,490	0.00%
2021/03/22	8	87.68	7	87.70	87.70	1	45,900	0.00%
2021/03/19	15	89.62	0	0.00	89.00	15	46,716	0.03%
2021/03/18	10	92.65	11	93.22	92.10	-1	46,643	0.00%
2021/03/16	10	91.90	2	90.75	90.70	8	47,263	0.02%
2021/03/15	9	90.41	3	91.07	90.60	6	47,636	0.01%
2021/03/12	2	92.15	6	93.92	91.50	-4	47,867	-0.01%
2021/03/11	1	92.70	3	92.43	92.90	-2	47,966	0.00%
2021/03/10	1	88.30	0	0.00	88.70	1	48,491	0.00%
2021/03/09	19	87.62	5	87.02	86.60	14	48,790	0.03%
2021/03/08	2	90.20	15	92.40	90.20	-13	48,940	-0.03%
2021/03/05	7	91.81	1	92.30	91.20	6	50,104	0.01%
2021/03/04	3	92.67	3	91.70	92.70	0	52,442	0.00%
2021/03/03	12	92.13	2.2	91.79	91.80	9.8	53,757	0.02%
2021/03/02	12	96.16	4.1	95.25	94.30	7.9	55,577	0.01%
2021/02/26	21.2	97.15	27	96.85	97.50	-5.8	56,057	-0.01%
2021/02/25	30	98.42	26	97.38	95.60	4	56,942	0.01%
2021/02/24	34.1	99.52	29	99.03	97.00	5.1	57,015	0.01%
2021/02/23	23	98.86	21.3	99.98	99.60	1.7	55,581	0.00%
2021/02/22	13.1	94.92	17	94.72	95.40	-3.9	54,311	-0.01%
2021/02/19	52	92.50	53	91.83	91.60	-1	53,977	0.00%
2021/02/18	51	92.02	48	91.40	91.60	3	54,251	0.01%
2021/02/17	22	91.59	13	91.94	91.60	9	54,421	0.02%
2021/02/05	5	87.36	11	88.02	89.70	-6	54,179	-0.01%
2021/02/04	27	82.54	23	83.23	84.10	4	53,694	0.01%
2021/02/03	6	87.28	2	87.70	86.30	4	53,575	0.01%
2021/02/02	52	89.08	48	88.24	88.70	4	54,535	0.01%
2021/02/01	48	86.36	48	84.76	85.80	0	54,538	0.00%
2021/01/29	52	89.32	68.1	86.66	86.50	-16.1	55,129	-0.03%
2021/01/28	28	88.73	22	88.97	88.10	6	55,493	0.01%
2021/01/27	16	92.76	5	93.40	92.60	11	55,971	0.02%
2021/01/26	35	96.20	38	96.65	94.00	-3	56,395	-0.01%
2021/01/25	23	97.67	15	96.65	95.70	8	57,058	0.01%
2021/01/22	4	100.03	21.2	99.90	101.00	-17.2	57,884	-0.03%
2021/01/21	8	96.18	4	95.35	95.60	4	59,732	0.01%
2021/01/20	4.1	93.24	5	95.42	92.40	-1	61,407	0.00%
2021/01/19	9	96.13	7	96.40	96.40	2	61,789	0.00%
2021/01/18	7.1	96.19	3	95.20	95.00	4.1	61,976	0.01%
2021/01/15	4	98.30	5	99.14	100.00	-1	61,555	0.00%
2021/01/14	2	97.60	1	97.10	96.70	1	61,284	0.00%
2021/01/13	13	99.89	4.1	100.33	97.60	9	61,781	0.01%
2021/01/12	35.1	97.47	32.2	97.70	99.40	2.9	61,431	0.00%
2021/01/11	0	0.00	3	92.90	94.90	-3	60,811	0.00%
2021/01/08	11	90.15	65	91.34	90.20	-54	61,011	-0.09%
2021/01/07	6	93.02	3	91.50	92.10	3	61,312	0.00%
2021/01/06	6	95.32	8	94.96	91.10	-2	61,376	0.00%
2021/01/05	1	93.20	29	93.02	94.30	-28	60,159	-0.05%
2021/01/04	16	90.29	14	91.31	90.50	2	60,302	0.00%
2020/12/31	5	87.60	8	87.31	87.40	-3	60,960	0.00%
2020/12/30	5	87.00	2.1	87.20	86.90	2.9	61,035	0.00%
2020/12/29	3	85.53	5	86.66	85.70	-2	61,404	0.00%
2020/12/25	1	85.70	7	83.73	84.00	-6	62,192	-0.01%
2020/12/24	10	85.39	3	84.90	84.50	7	63,048	0.01%
2020/12/23	11	85.99	15	85.92	86.20	-4	63,601	-0.01%
2020/12/22	9	84.00	3	83.60	82.10	6	63,628	0.01%
2020/12/21	20.1	84.33	0	0.00	84.40	20.1	63,914	0.03%
2020/12/18	36	85.93	2	85.80	85.60	34	63,587	0.05%
2020/12/17	16	88.19	58	87.23	86.00	-42	63,837	-0.07%
2020/12/16	12	87.90	17	88.36	86.70	-5	63,035	-0.01%
2020/12/15	9.2	84.78	19	85.02	85.80	-9.8	61,831	-0.02%
2020/12/14	4	83.95	1	83.90	83.80	3	61,512	0.00%
2020/12/11	33	81.76	35	82.96	81.60	-2	61,773	0.00%
2020/12/10	20	82.20	61	83.05	82.20	-41	62,338	-0.07%
2020/12/09	6	83.87	1	83.90	83.20	5	62,771	0.01%
2020/12/08	2	83.90	0.1	82.50	84.50	1.9	62,827	0.00%
2020/12/07	1	82.40	14	82.37	82.00	-13	62,863	-0.02%
2020/12/04	13	82.25	8	81.50	81.30	5	62,840	0.01%
2020/12/03	44	84.47	7	84.11	83.70	37	62,580	0.06%
2020/12/02	31.1	86.39	10	85.32	85.20	21.1	63,063	0.03%
2020/12/01	39	87.15	22	85.21	84.70	17	63,151	0.03%
2020/11/30	60	91.65	23	91.51	89.90	37	62,581	0.06%
2020/11/27	224	91.00	240	90.12	90.40	-16	60,742	-0.03%	大買/大賣/
2020/11/26	28	87.50	121	87.96	89.60	-93	60,438	-0.15%	大賣/
2020/11/25	40	83.81	22	81.96	83.10	18	58,650	0.03%
2020/11/24	41	81.36	35	82.70	82.00	6	58,605	0.01%
2020/11/23	105	78.70	43	78.33	78.70	62	57,910	0.11%	大買/
2020/11/20	0	0.00	12	75.29	75.70	-12	57,502	-0.02%
2020/11/19	34	75.30	7	75.40	74.90	27	58,172	0.05%
2020/11/18	18	74.76	10	75.14	75.50	8	59,352	0.01%
2020/11/17	24	75.35	32	75.26	74.60	-8	61,134	-0.01%
2020/11/16	30	74.40	30	74.64	74.60	0	62,521	0.00%
2020/11/13	10	72.70	37	73.89	74.10	-27	63,706	-0.04%
2020/11/12	49	73.40	10	73.34	72.60	39	64,521	0.06%
2020/11/11	46	74.03	48	73.80	74.30	-2	65,185	0.00%
2020/11/10	13	71.21	73	70.76	71.50	-60	66,517	-0.09%
2020/11/09	5	69.84	7	69.56	69.50	-2	69,019	0.00%
2020/11/06	21	70.23	106	70.48	68.80	-85	71,463	-0.12%	大賣/
2020/11/05	19	68.95	19	69.02	68.80	0	72,740	0.00%
2020/11/04	8	68.34	10	67.79	68.80	-2	72,944	0.00%
2020/11/03	7	66.01	4	66.15	66.30	3	72,802	0.00%
2020/11/02	13	66.52	9	65.97	65.20	4	73,546	0.01%
2020/10/30	111	67.80	133	68.27	68.20	-22	74,091	-0.03%	大買/大賣/
2020/10/29	60	67.98	34	67.76	67.90	26	73,573	0.04%
2020/10/28	64	77.36	22	74.99	74.90	42	71,088	0.06%
2020/10/27	38	83.14	0	0.00	81.60	38	70,088	0.05%
2020/10/26	28	85.49	8	85.00	85.40	20	70,887	0.03%
2020/10/23	14	85.91	3	85.83	85.10	11	71,376	0.02%
2020/10/22	8	86.46	6	85.70	87.30	2	72,429	0.00%
2020/10/21	22	87.04	3	88.40	86.40	19	72,400	0.03%
2020/10/20	5	87.00	12	86.18	88.00	-7	71,906	-0.01%
2020/10/19	309	86.97	322	85.70	85.50	-13	71,528	-0.02%	大買/大賣/
2020/10/16	8	85.71	68	86.82	83.70	-60	71,336	-0.08%
2020/10/15	66	85.92	5	86.90	85.50	61	71,712	0.09%
2020/10/14	1	85.20	5	86.24	85.60	-4	71,470	-0.01%
2020/10/13	5	84.42	5	84.08	85.50	0	71,194	0.00%
2020/10/12	21	85.68	13	86.33	85.20	8	70,769	0.01%
2020/10/08	16	83.36	100	83.52	84.80	-84	69,865	-0.12%
2020/10/07	8	78.95	18	78.93	79.00	-10	68,398	-0.01%
2020/10/06	8	78.18	4	78.25	77.70	4	68,258	0.01%
2020/10/05	145	77.47	176	77.91	78.20	-31	67,908	-0.05%	大買/大賣/
2020/09/30	5	74.50	3	74.30	74.40	2	67,513	0.00%
2020/09/29	35	75.85	3	77.10	74.10	32	67,447	0.05%
2020/09/28	14	76.61	28	76.55	77.50	-14	67,495	-0.02%
2020/09/25	18	72.22	2	72.75	72.50	16	68,043	0.02%
2020/09/24	26	75.68	0	0.00	73.80	26	68,601	0.04%
2020/09/23	3	77.90	3	77.43	77.30	0	68,536	0.00%
2020/09/22	22	77.65	2	77.40	77.40	20	69,533	0.03%
2020/09/21	1	79.00	3	78.43	78.90	-2	70,822	0.00%
2020/09/18	33	79.12	32	79.04	78.20	1	70,780	0.00%
2020/09/17	19	79.11	32	78.97	80.20	-13	71,756	-0.02%
2020/09/16	2	77.65	3	77.93	77.90	-1	71,586	0.00%
2020/09/15	7	77.29	8	78.08	76.30	-1	71,361	0.00%
2020/09/14	3	75.03	25	75.43	76.00	-22	70,461	-0.03%
2020/09/11	4	72.45	7	72.46	72.30	-3	70,578	0.00%
2020/09/10	6	72.42	2	74.50	72.90	4	70,539	0.01%
2020/09/09	6	72.85	3	73.03	73.90	3	70,631	0.00%
2020/09/08	2	74.25	2	73.50	73.20	0	70,710	0.00%
2020/09/07	18	73.54	98	72.38	72.10	-80	70,942	-0.11%
2020/09/04	45	76.24	8	76.23	75.70	37	71,624	0.05%
2020/09/03	36	78.79	12	78.96	78.60	24	72,189	0.03%
2020/09/02	13	77.06	10	76.80	76.80	3	71,634	0.00%
2020/09/01	21	75.30	30	76.71	77.40	-9	71,278	-0.01%
2020/08/31	32	74.60	18	75.58	73.60	14	70,230	0.02%
2020/08/28	20	74.85	19	74.45	74.50	1	70,159	0.00%
2020/08/27	21	79.21	7.1	77.44	77.30	13.9	69,615	0.02%
2020/08/26	22	79.40	31	79.72	79.60	-9	70,441	-0.01%
2020/08/25	19	79.61	15.1	80.39	78.70	3.9	71,019	0.01%
2020/08/24	32	79.01	63	77.73	79.20	-31	70,251	-0.04%
2020/08/21	28	81.65	29	81.63	80.60	-1	69,177	0.00%
2020/08/20	27	81.94	21	81.22	79.70	6	67,258	0.01%
2020/08/19	19	87.59	45	86.47	88.50	-26	65,728	-0.04%
2020/08/18	80	84.58	13	84.72	84.10	67	64,433	0.10%
2020/08/17	33	83.18	24	83.99	83.00	9	63,683	0.01%
2020/08/14	115.1	84.38	96	84.80	85.00	19.1	62,732	0.03%	大買/
2020/08/13	68	88.35	77	88.64	80.60	-9	60,857	-0.01%
2020/08/12	85.1	85.85	38	87.40	89.00	47.1	58,690	0.08%
2020/08/11	56	81.04	77	81.15	81.60	-21	56,951	-0.04%
2020/08/10	9	77.68	11	77.15	76.00	-2	55,194	0.00%
2020/08/07	97	75.53	152	75.46	75.50	-55	54,697	-0.10%	大賣/
2020/08/06	34	75.73	23	76.05	76.10	11	54,167	0.02%
2020/08/05	22	72.50	17	73.64	73.70	5	52,876	0.01%
2020/08/04	145	67.17	142	67.04	67.00	3	51,476	0.01%	大買/大賣/
2020/08/03	59	64.09	8	63.88	63.40	51	51,017	0.10%
2020/07/31	224	64.40	226	64.16	64.30	-2	51,372	0.00%	大買/大賣/
2020/07/30	23	62.24	64	60.88	62.90	-41	50,629	-0.08%
2020/07/29	37	58.18	20	58.82	59.00	17	49,351	0.03%
2020/07/28	22	58.76	81	58.30	59.40	-59	48,793	-0.12%
2020/07/27	6	55.60	5	56.56	56.50	1	48,176	0.00%
2020/07/24	4	55.20	0	0.00	54.70	4	49,017	0.01%
2020/07/23	8	56.66	0	0.00	56.30	8	49,234	0.02%
2020/07/22	16	56.70	7	56.79	56.50	9	49,184	0.02%
2020/07/21	33	56.20	26	56.31	56.60	7	48,638	0.01%
2020/07/20	12	52.18	0	0.00	53.40	12	47,666	0.03%
2020/07/17	2	51.85	2	52.20	50.80	0	47,414	0.00%
2020/07/16	2	52.05	9	52.01	52.40	-7	47,493	-0.01%
2020/07/15	10	53.79	5	53.68	51.80	5	47,550	0.01%
2020/07/14	13	53.37	10	52.74	52.20	3	47,732	0.01%
2020/07/13	1	54.10	0	0.00	53.90	1	47,803	0.00%
2020/07/10	3	55.03	0	0.00	54.40	3	48,323	0.01%
2020/07/09	3	56.77	7	56.63	56.50	-4	48,738	-0.01%
2020/07/08	4	56.68	2	56.20	56.30	2	49,117	0.00%
2020/07/07	7	56.59	4	56.85	55.90	3	48,970	0.01%
2020/07/06	19	55.83	14	56.80	57.30	5	48,832	0.01%
2020/07/03	14	52.50	42	52.06	53.50	-28	48,232	-0.06%
2020/07/02	6	49.98	32	50.55	50.80	-26	47,947	-0.05%
2020/07/01	8	50.15	2	50.48	49.45	6	47,983	0.01%
2020/06/30	5	48.66	77	49.41	50.10	-72	47,110	-0.15%
2020/06/29	1	46.65	11	46.54	46.30	-10	46,253	-0.02%
2020/06/24	48	47.58	5	48.10	47.00	43	46,104	0.09%
2020/06/23	1	46.20	5	46.55	46.10	-4	45,327	-0.01%
2020/06/22	1	45.95	7	46.01	45.85	-6	45,315	-0.01%
2020/06/19	15	45.78	1	45.45	45.95	14	45,664	0.03%
2020/06/18	19	45.38	13	45.17	45.75	6	45,725	0.01%
2020/06/17	35	45.08	38	45.30	45.00	-3	45,501	-0.01%
2020/06/16	11	44.90	14	45.15	45.00	-3	45,354	-0.01%
2020/06/15	22	44.40	90	44.74	44.00	-68	45,893	-0.15%
2020/06/12	28	44.87	34	44.05	44.80	-6	45,967	-0.01%
2020/06/11	23	45.77	17	45.40	44.65	6	45,829	0.01%
2020/06/10	12	45.03	30	45.08	45.20	-18	44,609	-0.04%
2020/06/09	13	43.79	19	43.64	43.30	-6	43,921	-0.01%
2020/06/08	26	44.13	27	44.29	43.85	-1	44,642	0.00%
2020/06/05	42	44.94	32	45.02	44.80	10	44,671	0.02%
2020/06/04	20	44.21	23	44.45	44.80	-3	44,895	-0.01%
2020/06/03	23	43.35	21	43.46	43.80	2	44,819	0.00%
2020/06/02	100	44.47	27	45.57	43.40	73	44,441	0.16%
2020/06/01	13	42.29	15	41.93	44.10	-2	43,713	0.00%
2020/05/29	12	40.45	1	40.40	40.10	11	42,868	0.03%
2020/05/28	18	40.73	19	41.07	40.40	-1	43,321	0.00%
2020/05/27	16	40.25	15	40.23	39.90	1	43,190	0.00%
2020/05/26	4	40.10	16	40.33	40.00	-12	43,422	-0.03%
2020/05/25	4	38.73	1	38.95	39.40	3	43,314	0.01%
2020/05/22	4	39.29	53	39.68	39.15	-49	43,210	-0.11%
2020/05/21	5	40.70	2	40.38	40.75	3	42,963	0.01%
2020/05/20	17	39.53	16	39.59	39.60	1	42,730	0.00%
2020/05/19	33	38.66	40	38.14	39.10	-7	42,249	-0.02%
2020/05/18	16	39.60	0	0.00	39.55	16	40,794	0.04%
2020/05/15	10	43.95	9	43.04	43.90	1	39,772	0.00%
2020/05/14	5	44.15	6	43.10	42.80	-1	39,458	0.00%
2020/05/12	14	44.99	8	45.31	45.00	6	39,518	0.02%
2020/05/11	10	45.13	7	45.39	44.95	3	40,066	0.01%
2020/05/08	45	44.79	19	45.01	44.70	26	39,944	0.07%
2020/05/07	8	44.13	10	44.31	44.30	-2	39,895	-0.01%
2020/05/06	4	43.04	1	43.00	43.05	3	39,295	0.01%
2020/05/05	1	42.55	5	43.07	42.50	-4	39,282	-0.01%
2020/04/30	11	42.96	34	42.66	42.85	-23	39,758	-0.06%
2020/04/29	12	42.21	13	41.13	42.00	-1	39,510	0.00%
2020/04/28	30	38.98	75	39.17	39.45	-45	38,831	-0.12%
2020/04/27	41	38.10	5	38.10	38.30	36	38,629	0.09%
2020/04/24	22	37.60	22	37.65	37.45	0	38,706	0.00%
2020/04/23	0	0.00	24	37.63	37.60	-24	38,911	-0.06%
2020/04/22	6	36.25	2	36.43	37.45	4	39,313	0.01%
2020/04/21	12	37.19	6	37.30	36.65	6	39,455	0.02%
2020/04/20	3	38.02	2	38.13	38.10	1	40,149	0.00%
2020/04/17	6	38.99	8	38.66	38.10	-2	40,384	0.00%
2020/04/16	37	38.07	26	38.14	38.10	11	40,082	0.03%
2020/04/15	8	38.64	9	39.03	37.40	-1	39,668	0.00%
2020/04/14	18	37.79	36	37.91	38.15	-18	38,970	-0.05%
2020/04/13	8	35.87	18	36.09	35.55	-10	38,277	-0.03%
2020/04/10	1	34.70	1	34.65	35.00	0	37,686	0.00%
2020/04/09	1	34.65	4	35.03	34.70	-3	37,724	-0.01%
2020/04/08	32	33.82	11	33.76	34.00	21	37,357	0.06%
2020/04/07	6	33.08	35	33.05	33.15	-29	36,620	-0.08%
2020/04/06	20	31.14	1	31.50	31.35	19	35,705	0.05%
2020/04/01	3	31.85	4	31.70	31.70	-1	35,234	0.00%
2020/03/31	6	32.19	3	32.38	32.00	3	35,038	0.01%
2020/03/30	7	30.37	1	30.50	30.90	6	34,207	0.02%
2020/03/27	55	31.02	29	31.72	30.25	26	34,448	0.08%
2020/03/26	15	31.03	8	31.06	31.00	7	34,488	0.02%
2020/03/25	7	30.63	12	30.77	31.10	-5	34,099	-0.01%
2020/03/24	3	28.82	2	28.58	28.60	1	33,725	0.00%
2020/03/23	7	26.73	7	27.26	27.05	0	33,364	0.00%
2020/03/20	0	0.00	8	26.99	27.05	-8	33,143	-0.02%
2020/03/19	8	24.63	8	24.58	24.60	0	33,038	0.00%
2020/03/18	6	26.84	9	27.31	26.20	-3	32,226	-0.01%
2020/03/17	8	26.64	3	26.67	26.50	5	31,953	0.02%
2020/03/16	6	30.26	4	29.91	28.40	2	31,401	0.01%
2020/03/13	11	30.65	1	30.35	31.45	10	31,149	0.03%
2020/03/12	18	33.79	4	35.00	33.70	14	30,591	0.05%
2020/03/11	27	39.03	0	0.00	37.40	27	29,728	0.09%
2020/03/10	27	38.25	10	38.20	38.95	17	29,350	0.06%
2020/03/09	5	40.13	32	40.17	39.50	-27	28,782	-0.09%
2020/03/06	1	41.75	8	41.59	41.60	-7	28,629	-0.02%
2020/03/05	5	42.08	3	42.78	41.90	2	29,206	0.01%
2020/03/04	1	41.50	0	0.00	41.40	1	28,573	0.00%
2020/03/03	1	41.20	11	41.86	41.45	-10	28,765	-0.03%
2020/03/02	8	39.30	0	0.00	39.25	8	28,375	0.03%
2020/02/27	16	40.33	2	40.65	40.00	14	28,339	0.05%
2020/02/26	2	41.80	2	42.30	41.25	0	28,229	0.00%
2020/02/25	1	42.15	0	0.00	41.75	1	28,242	0.00%
2020/02/24	3	42.25	2	42.20	42.45	1	28,228	0.00%
2020/02/20	1	42.25	2	42.53	42.00	-1	28,511	0.00%
2020/02/18	0	0.00	11	41.11	41.10	-11	29,215	-0.04%
2020/02/17	1	41.10	2	41.00	41.35	-1	29,396	0.00%
2020/02/14	3	41.98	4	41.90	41.50	-1	29,899	0.00%
2020/02/13	18	42.18	26	42.71	42.05	-8	30,681	-0.03%
2020/02/12	2	42.38	7	42.51	42.85	-5	31,059	-0.02%
2020/02/11	5	40.49	0	0.00	40.30	5	30,346	0.02%
2020/02/10	3	38.20	3	38.27	39.85	0	30,380	0.00%
2020/02/07	1	39.60	0	0.00	38.90	1	30,561	0.00%
2020/02/06	5	39.94	1	39.75	40.20	4	30,529	0.01%
2020/02/05	13	39.72	2	39.93	39.15	11	30,330	0.04%
2020/02/04	7	39.80	2	38.65	40.25	5	29,924	0.02%
2020/02/03	3	36.50	5	36.16	36.75	-2	29,326	-0.01%
2020/01/31	10	38.40	5	38.90	38.65	5	29,221	0.02%
2020/01/30	14	40.37	2	40.70	40.35	12	28,739	0.04%
2020/01/20	1	43.70	1	44.70	44.80	0	28,516	0.00%
2020/01/17	5	43.69	2	44.05	43.25	3	28,408	0.01%
2020/01/16	12	44.03	2	43.78	43.60	10	28,750	0.03%
2020/01/15	2	45.20	2	45.25	44.75	0	28,458	0.00%
2020/01/14	5	45.07	59	45.20	45.40	-54	29,106	-0.19%
2020/01/13	2	43.50	10	43.37	43.90	-8	28,019	-0.03%
2020/01/10	1	41.25	7	42.11	42.40	-6	27,883	-0.02%
2020/01/09	0	0.00	2	41.43	41.05	-2	28,095	-0.01%
2020/01/08	2	40.70	0	0.00	40.45	2	28,732	0.01%
2020/01/07	4	41.51	3	41.62	41.30	1	29,020	0.00%
2020/01/06	10	41.10	0	0.00	41.35	10	29,488	0.03%
2020/01/03	5	43.21	0	0.00	42.50	5	29,657	0.02%
2020/01/02	30	43.30	18	42.87	43.60	12	29,556	0.04%
2019/12/31	0	0.00	30	41.80	42.00	-30	29,407	-0.10%
2019/12/30	2	41.63	0	0.00	41.80	2	29,720	0.01%
2019/12/27	32	41.65	4	41.51	41.65	28	29,875	0.09%
2019/12/26	5	41.55	0	0.00	41.10	5	30,009	0.02%
2019/12/25	2	41.50	0	0.00	41.50	2	30,110	0.01%
2019/12/24	1	41.10	3	41.85	42.25	-2	30,221	-0.01%
2019/12/23	45	41.74	8	41.81	41.50	37	29,838	0.12%
2019/12/20	1	43.50	1	44.00	44.10	0	29,535	0.00%
2019/12/19	25	43.99	0	0.00	43.90	25	29,698	0.08%
2019/12/18	14	45.09	6	44.95	44.80	8	29,918	0.03%
2019/12/17	3	45.80	0	0.00	45.75	3	30,235	0.01%
2019/12/16	1	44.65	51	44.93	45.40	-50	30,282	-0.17%
2019/12/13	1	43.80	1	44.35	44.30	0	30,577	0.00%
2019/12/12	0	0.00	3	44.90	44.75	-3	30,970	-0.01%
2019/12/10	2	43.55	3	43.73	44.00	-1	32,413	0.00%
2019/12/09	1	44.35	0	0.00	44.35	1	32,396	0.00%
2019/12/06	5	45.12	7	44.93	44.75	-2	33,039	-0.01%
2019/12/05	0	0.00	9	45.06	44.60	-9	33,533	-0.03%
2019/12/04	6	44.28	1	44.45	44.20	5	34,215	0.01%
2019/12/03	57	44.30	2	44.38	44.80	55	36,255	0.15%
2019/12/02	27	44.16	11	44.83	44.15	16	36,548	0.04%
2019/11/29	6	46.56	2	46.98	46.15	4	37,032	0.01%
2019/11/28	3	47.25	3	47.75	47.00	0	36,977	0.00%
2019/11/27	8	47.04	2	47.15	47.00	6	36,689	0.02%
2019/11/26	2	46.98	6	46.60	46.35	-4	36,692	-0.01%
2019/11/25	12	46.52	10	46.62	46.35	2	36,504	0.01%
2019/11/22	9	47.69	1	47.60	47.00	8	36,500	0.02%
2019/11/21	5	48.00	1	47.90	48.00	4	36,640	0.01%
2019/11/20	3	48.10	2	48.65	48.80	1	37,003	0.00%
2019/11/19	4	48.99	5	48.66	48.55	-1	37,762	0.00%
2019/11/18	0	0.00	2	49.65	49.65	-2	37,745	-0.01%
2019/11/15	1	50.10	2	49.75	48.50	-1	37,910	0.00%
2019/11/14	0	0.00	1	48.40	48.10	-1	37,402	0.00%
2019/11/13	11	48.41	6	48.50	48.30	5	37,744	0.01%
2019/11/12	1	49.10	5	48.72	50.00	-4	38,117	-0.01%
2019/11/11	3	47.43	7	47.79	47.10	-4	38,339	-0.01%
2019/11/08	20	46.00	21	46.01	46.00	-1	37,832	0.00%
2019/11/07	7	45.21	8	45.72	45.90	-1	38,154	0.00%
2019/11/06	7	45.99	5	45.36	45.20	2	38,583	0.01%
2019/11/05	4	47.56	2	48.03	47.50	2	38,615	0.01%
2019/11/01	3	46.95	0	0.00	47.20	3	39,316	0.01%
2019/10/31	4	47.83	3	47.87	47.15	1	40,213	0.00%
2019/10/30	10	48.25	12	48.05	48.25	-2	40,268	0.00%
2019/10/29	9	46.58	9	46.55	46.90	0	40,202	0.00%
2019/10/28	1	47.50	0	0.00	47.50	1	40,359	0.00%
2019/10/25	0	0.00	2	48.53	48.20	-2	40,460	0.00%
2019/10/24	8	48.39	8	48.69	48.15	0	40,493	0.00%
2019/10/23	1	48.60	2	48.43	48.25	-1	40,302	0.00%
2019/10/22	4	47.81	8	47.92	48.25	-4	40,503	-0.01%
2019/10/21	4	46.01	0	0.00	45.85	4	40,114	0.01%
2019/10/18	2	46.33	0	0.00	46.20	2	40,718	0.00%
2019/10/17	8	47.48	7	47.31	47.00	1	42,029	0.00%
2019/10/16	2	47.70	27	47.83	47.80	-25	43,605	-0.06%
2019/10/15	3	46.53	4	46.85	46.55	-1	43,671	0.00%
2019/10/14	0	0.00	1	46.10	46.35	-1	43,508	0.00%
2019/10/09	1	44.20	14	43.69	43.10	-13	43,186	-0.03%
2019/10/08	25	45.80	0	0.00	45.60	25	43,288	0.06%
2019/10/07	2	46.43	1	46.40	46.40	1	43,819	0.00%
2019/10/04	4	46.20	1	45.95	45.30	3	44,048	0.01%
2019/10/03	1	43.90	0	0.00	45.15	1	44,257	0.00%
2019/10/02	2	44.68	0	0.00	44.80	2	44,342	0.00%
2019/10/01	0	0.00	6	43.95	44.20	-6	44,433	-0.01%
2019/09/27	0	0.00	1	45.75	43.65	-1	44,569	0.00%
2019/09/25	1	45.85	3	46.30	45.50	-2	45,212	0.00%
2019/09/24	1	47.25	0	0.00	46.65	1	45,998	0.00%
2019/09/23	4	47.15	7	47.68	47.65	-3	46,264	-0.01%
2019/09/20	1	45.85	0	0.00	46.50	1	46,602	0.00%
2019/09/19	2	46.60	2	46.50	46.50	0	46,573	0.00%
2019/09/18	5	46.53	3	46.63	46.30	2	46,481	0.00%
2019/09/17	2	46.75	2	46.45	46.10	0	46,224	0.00%
2019/09/16	12	45.44	8	46.02	46.80	4	46,336	0.01%
2019/09/12	0	0.00	14	44.50	44.95	-14	46,632	-0.03%
2019/09/11	6	43.58	0	0.00	43.25	6	47,238	0.01%
2019/09/10	2	43.25	2	43.68	43.05	0	47,453	0.00%
2019/09/09	0	0.00	13	43.98	44.80	-13	47,335	-0.03%
2019/09/06	20	44.61	4	44.70	43.85	16	47,198	0.03%
2019/09/05	12	44.68	58	43.33	44.65	-46	46,991	-0.10%
2019/09/04	2	40.75	10	41.06	41.25	-8	45,506	-0.02%
2019/09/03	12	39.99	74	41.50	39.80	-62	46,523	-0.13%
2019/09/02	2	39.95	2	39.70	40.00	0	46,195	0.00%
2019/08/30	0	0.00	2	39.75	39.05	-2	46,240	0.00%
2019/08/29	5	39.13	3	38.98	39.05	2	46,775	0.00%
2019/08/28	2	39.00	2	38.85	38.85	0	46,957	0.00%
2019/08/27	3	39.22	3	38.87	38.55	0	47,307	0.00%
2019/08/26	33	39.26	4	38.93	38.80	29	47,564	0.06%
2019/08/23	0	0.00	4	40.59	40.65	-4	47,781	-0.01%
2019/08/22	19	41.08	16	40.71	41.10	3	47,682	0.01%
2019/08/21	11	39.63	7	39.95	39.55	4	46,899	0.01%
2019/08/20	3	40.27	18	40.13	39.90	-15	47,010	-0.03%
2019/08/19	10	39.70	1	39.50	39.70	9	47,277	0.02%
2019/08/16	10	40.50	4	39.70	39.25	6	48,111	0.01%
2019/08/15	4	39.94	23	39.17	39.85	-19	48,224	-0.04%
2019/08/14	3	39.32	36	39.37	39.00	-33	47,799	-0.07%
2019/08/13	13	37.11	21	37.11	37.10	-8	47,419	-0.02%
2019/08/12	0	0.00	5	37.92	38.05	-5	48,458	-0.01%
2019/08/08	5	37.84	1	37.65	38.15	4	49,224	0.01%
2019/08/07	8	37.24	10	36.82	36.35	-2	49,545	0.00%
2019/08/06	49	35.37	7	35.29	35.75	42	49,334	0.09%
2019/08/05	49	36.93	0	0.00	35.90	49	49,294	0.10%
2019/08/02	9	35.71	4	36.39	36.65	5	49,868	0.01%
2019/08/01	1	37.65	1	37.15	37.25	0	49,421	0.00%
2019/07/31	13	38.02	2	38.18	38.00	11	49,781	0.02%
2019/07/30	7	39.32	0	0.00	38.70	7	49,785	0.01%
2019/07/29	31	40.64	0	0.00	40.20	31	50,021	0.06%
2019/07/26	0	0.00	32	40.99	41.15	-32	50,057	-0.06%
2019/07/25	5	40.80	28	40.88	40.60	-23	50,000	-0.05%
2019/07/24	1	40.00	4	40.44	39.50	-3	50,101	-0.01%
2019/07/23	60	40.36	1	40.40	40.20	59	50,660	0.12%
2019/07/22	3	40.77	6	41.09	41.75	-3	50,543	-0.01%
2019/07/19	12	40.72	11	41.09	40.60	1	50,467	0.00%
2019/07/18	7	38.76	24	39.09	39.50	-17	49,616	-0.03%
2019/07/17	2	37.80	23	37.81	37.15	-21	48,002	-0.04%
2019/07/16	2	37.20	0	0.00	36.85	2	47,536	0.00%
2019/07/15	0	0.00	4	37.31	37.20	-4	48,060	-0.01%
2019/07/12	56	37.76	2	37.45	36.70	54	48,068	0.11%
2019/07/11	17	37.68	3	37.00	37.50	14	47,836	0.03%
2019/07/10	1	35.90	1	36.05	35.80	0	47,672	0.00%
2019/07/09	1	35.55	13	36.33	35.30	-12	47,496	-0.03%
2019/07/08	1	37.10	1	37.30	37.15	0	47,678	0.00%
2019/07/05	1	37.15	14	37.49	37.45	-13	48,388	-0.03%
2019/07/04	2	37.48	5	37.51	37.30	-3	49,413	-0.01%
2019/07/03	6	37.61	1	37.00	37.20	5	50,337	0.01%
2019/07/02	13	38.56	4	38.75	38.50	9	51,725	0.02%
2019/07/01	8	38.10	11	38.37	38.75	-3	52,740	-0.01%
2019/06/28	10	35.92	1	35.75	35.25	9	52,305	0.02%
2019/06/27	3	35.25	14	35.57	35.50	-11	53,133	-0.02%
2019/06/26	10	34.50	5	34.15	34.50	5	53,161	0.01%
2019/06/25	7	34.11	10	34.26	34.00	-3	53,193	-0.01%
2019/06/24	16	34.23	0	0.00	34.60	16	53,604	0.03%
2019/06/21	9	35.45	4	35.23	34.55	5	54,627	0.01%
2019/06/20	20	35.33	9	35.57	35.40	11	54,301	0.02%
2019/06/19	0	0.00	34	34.24	34.75	-34	53,334	-0.06%
2019/06/18	3	31.10	8	31.89	31.60	-5	52,857	-0.01%
2019/06/17	6	32.28	14	32.22	32.00	-8	53,956	-0.01%
2019/06/14	3	32.70	2	32.03	31.80	1	54,160	0.00%
2019/06/13	4	33.31	3	32.78	32.60	1	54,797	0.00%
2019/06/12	5	33.20	3	33.18	32.95	2	54,846	0.00%
2019/06/11	27	32.25	25	32.76	33.50	2	54,597	0.00%
2019/06/10	4	30.13	85	29.58	31.00	-81	53,189	-0.15%
2019/06/06	6	28.73	9	28.79	28.65	-3	52,550	-0.01%
2019/06/05	55	28.78	1	30.15	28.70	54	52,461	0.10%
2019/06/04	11	29.74	13	29.29	29.45	-2	52,060	0.00%
2019/06/03	24	28.81	2	29.18	28.70	22	52,433	0.04%
2019/05/31	11	29.40	68	29.30	29.95	-57	52,430	-0.11%
2019/05/30	79	29.09	10	28.76	28.60	69	52,743	0.13%
2019/05/29	11	27.41	6	28.06	28.65	5	52,975	0.01%
2019/05/28	5	28.30	1	28.30	28.00	4	52,718	0.01%
2019/05/27	34	28.31	0	0.00	28.15	34	52,957	0.06%
2019/05/24	5	28.88	1	28.35	28.00	4	52,971	0.01%
2019/05/23	21	27.97	11	29.12	28.30	10	52,209	0.02%
2019/05/22	1	31.20	1	30.50	30.45	0	51,339	0.00%
2019/05/21	2	31.00	6	30.57	31.15	-4	50,851	-0.01%
2019/05/20	12	31.46	25	30.46	30.45	-13	50,485	-0.03%
2019/05/17	12	32.31	3	31.95	31.60	9	49,911	0.02%
2019/05/16	7	36.21	1	34.95	34.70	6	48,884	0.01%
2019/05/15	1	36.00	3	35.95	37.50	-2	48,004	0.00%
2019/05/14	9	35.49	7	34.99	35.00	2	47,407	0.00%
2019/05/13	1	35.40	3	35.18	35.80	-2	47,291	0.00%
2019/05/10	2	34.20	14	35.46	34.40	-12	47,036	-0.03%
2019/05/09	9	35.28	6	33.83	33.80	3	46,479	0.01%
2019/05/08	4	34.31	16	35.03	35.60	-12	46,563	-0.03%
2019/05/07	2	34.45	4	34.44	34.55	-2	46,466	0.00%
2019/05/06	5	32.82	13	32.83	33.05	-8	46,278	-0.02%
2019/05/03	13	34.86	8	34.80	34.80	5	46,117	0.01%
2019/05/02	2	34.03	10	34.12	34.40	-8	46,079	-0.02%
2019/04/30	2	33.00	5	33.50	34.45	-3	46,322	-0.01%
2019/04/29	20	33.06	14	32.62	32.50	6	45,976	0.01%
2019/04/26	4	36.43	3	36.80	36.05	1	45,347	0.00%
2019/04/25	3	37.03	27	37.34	37.95	-24	44,961	-0.05%
2019/04/24	21	38.07	3	37.25	37.95	18	44,559	0.04%
2019/04/23	3	36.75	2	36.40	36.25	1	44,060	0.00%
2019/04/22	23	37.70	17	38.21	37.60	6	44,178	0.01%
2019/04/19	24	38.02	8	37.85	37.60	16	44,972	0.04%
2019/04/18	2	38.15	2	38.65	37.00	0	44,786	0.00%
2019/04/17	7	37.81	8	38.16	37.55	-1	46,337	0.00%
2019/04/16	7	38.04	6	38.11	37.25	1	46,299	0.00%
2019/04/15	2	37.18	1	36.90	37.10	1	46,543	0.00%
2019/04/12	5	36.87	5	36.88	36.70	0	47,031	0.00%
2019/04/11	17	36.48	33	36.72	36.25	-16	47,585	-0.03%
2019/04/10	4	36.34	2	36.35	36.00	2	47,233	0.00%
2019/04/09	10	37.72	20	38.50	36.35	-10	46,493	-0.02%
2019/04/08	20	37.49	15	37.91	39.25	5	46,201	0.01%
2019/04/03	20	33.96	37	34.30	36.05	-17	44,730	-0.04%
2019/04/02	5	32.79	7	32.81	32.95	-2	43,720	0.00%
2019/04/01	9	31.67	50	31.50	32.30	-41	43,301	-0.09%
2019/03/29	2	29.63	7.1	29.83	29.60	-5.1	41,989	-0.01%
2019/03/28	6	29.78	1	29.80	29.90	5	41,685	0.01%
2019/03/27	6	29.36	14	29.37	29.65	-8	42,032	-0.02%
2019/03/26	6	30.18	6	30.78	28.80	0	42,145	0.00%
2019/03/25	0	30.25	3	29.97	30.30	-3	41,759	-0.01%
2019/03/22	7	29.99	27	29.98	29.85	-20	42,580	-0.05%
2019/03/21	8	29.91	17	29.72	30.15	-9	43,142	-0.02%
2019/03/20	4	29.75	9	29.79	29.20	-5	43,479	-0.01%
2019/03/19	6	28.26	1	28.10	27.80	5	43,091	0.01%
2019/03/18	0	0.00	3	27.02	28.45	-3	43,621	-0.01%
2019/03/15	4	26.28	10	26.20	25.90	-6	44,889	-0.01%
2019/03/14	4	25.38	5	25.39	25.45	-1	45,411	0.00%
2019/03/13	2	24.93	4	25.00	24.90	-2	45,916	0.00%
2019/03/12	10	24.86	5	24.91	24.80	5	46,127	0.01%
2019/03/11	1	25.05	0	0.00	24.40	1	46,637	0.00%
2019/03/08	2	24.70	1	25.00	24.90	1	47,477	0.00%
2019/03/07	6	25.20	15	25.17	25.25	-9	48,383	-0.02%
2019/03/06	5	24.74	3	24.95	24.65	2	48,546	0.00%
2019/03/05	18	25.36	0	0.00	24.60	18	48,447	0.04%
2019/03/04	13	25.23	49	25.16	26.25	-36	48,144	-0.07%
2019/02/26	6	24.46	3	24.93	24.25	3	47,534	0.01%
2019/02/25	32	24.35	12	24.18	24.55	20	47,565	0.04%
2019/02/22	5	23.15	0	0.00	23.15	5	47,565	0.01%
2019/02/21	1	23.25	0	0.00	23.45	1	47,940	0.00%
2019/02/20	1	23.95	0	0.00	23.45	1	48,306	0.00%
2019/02/19	0	0.00	3	24.10	23.90	-3	49,978	-0.01%
2019/02/18	3	24.73	13	24.72	23.70	-10	51,142	-0.02%
2019/02/15	14	24.13	1	24.15	24.20	13	51,091	0.03%
2019/02/13	1	24.10	3	24.17	24.10	-2	51,254	0.00%
2019/02/12	2	23.65	5	23.79	23.50	-3	50,880	-0.01%
2019/02/11	2	23.13	0	0.00	23.25	2	50,453	0.00%
2019/01/30	0	0.00	21	22.86	22.50	-21	50,157	-0.04%
2019/01/29	1	22.70	3	22.67	22.85	-2	49,844	0.00%
2019/01/28	2	22.23	4	22.44	22.35	-2	49,256	0.00%
2019/01/25	2	21.68	6	21.85	21.70	-4	48,865	-0.01%
2019/01/24	3	21.62	0	0.00	21.60	3	48,687	0.01%
2019/01/23	1	21.15	0	0.00	21.15	1	48,309	0.00%
2019/01/22	5	21.20	0	0.00	21.35	5	48,270	0.01%
2019/01/21	1	22.40	13	22.23	22.10	-12	48,107	-0.02%
2019/01/18	17	22.14	3	22.20	22.15	14	47,932	0.03%
2019/01/17	10	21.75	10	21.80	21.45	0	47,527	0.00%
2019/01/16	0	0.00	13	21.35	21.55	-13	47,486	-0.03%
2019/01/15	11	21.24	3	21.32	21.10	8	47,224	0.02%
2019/01/14	0	0.00	2	20.85	21.05	-2	47,003	0.00%
2019/01/11	7	21.30	0	0.00	21.20	7	46,587	0.02%
2019/01/10	1	21.90	3	22.15	22.10	-2	45,563	0.00%
2019/01/09	11	22.41	1	22.15	22.05	10	45,111	0.02%
2019/01/08	0	0.00	2	24.38	24.45	-2	43,553	0.00%
2019/01/07	16	24.58	15	24.62	24.10	1	43,384	0.00%
2019/01/04	5	23.91	5	24.45	23.90	0	42,886	0.00%
2019/01/03	6	23.77	6	23.39	24.20	0	42,612	0.00%
2019/01/02	4	22.73	7.1	22.98	23.10	-3.1	42,096	-0.01%
2018/12/28	2	22.45	1	22.70	22.30	1	41,712	0.00%
2018/12/27	3.1	22.52	10	22.66	23.20	-6.9	41,775	-0.02%
2018/12/26	26	21.63	3	21.70	21.20	23	40,818	0.06%
2018/12/25	29	22.58	0	0.00	22.05	29	40,503	0.07%
2018/12/24	4	23.15	3	23.15	23.45	1	40,305	0.00%
2018/12/22	1	22.85	7	22.46	22.60	-6	40,166	-0.01%
2018/12/21	17	22.97	13	22.66	22.90	4	40,995	0.01%
2018/12/20	3	22.30	4	22.65	22.95	-1	40,686	0.00%
2018/12/19	3	23.27	0	0.00	22.25	3	40,167	0.01%
2018/12/18	2	22.60	2	22.68	23.10	0	40,020	0.00%
2018/12/17	2	22.30	4	23.09	22.45	-2	39,933	-0.01%
2018/12/14	0	0.00	3	23.20	22.60	-3	39,015	-0.01%
2018/12/13	9	23.08	20	23.50	22.95	-11	38,567	-0.03%
2018/12/12	6	24.36	31	24.18	24.20	-25	38,480	-0.06%
2018/12/11	22	24.77	4	24.70	24.65	18	39,611	0.05%
2018/12/10	7	24.12	7	24.12	24.45	0	39,067	0.00%
2018/12/07	1	23.10	23	23.24	23.35	-22	37,090	-0.06%
2018/12/06	2	21.55	0	0.00	21.25	2	36,201	0.01%
2018/12/05	3	22.48	2	22.25	22.90	1	35,368	0.00%
2018/12/04	0	22.40	3	23.00	22.55	-3	35,143	-0.01%
2018/12/03	84	22.40	111	22.38	22.75	-27	34,558	-0.08%	大賣/
2018/11/30	13	21.34	39	20.97	21.15	-26	33,688	-0.08%
2018/11/29	0	0.00	1	20.55	20.00	-1	32,619	0.00%
2018/11/28	0	0.00	10	19.90	19.95	-10	32,253	-0.03%
2018/11/27	0	0.00	1	19.30	20.00	-1	32,012	0.00%
2018/11/26	0	0.00	10	18.65	18.75	-10	31,484	-0.03%
2018/11/23	1	18.45	1	18.70	18.70	0	31,339	0.00%
2018/11/20	0	0.00	6	19.68	19.95	-6	30,241	-0.02%
2018/11/16	12	19.50	8	19.52	19.65	4	30,298	0.01%
2018/11/15	14	18.39	51	18.53	18.70	-37	28,350	-0.13%
2018/11/14	1	17.00	10	17.00	17.00	-9	26,927	-0.03%
2018/11/13	15	16.15	0	0.00	16.85	15	26,700	0.06%
2018/11/09	1	16.00	1	15.95	16.15	0	26,558	0.00%
2018/11/07	0	0.00	3	16.00	16.10	-3	27,035	-0.01%
2018/11/06	3	15.50	0	0.00	15.45	3	27,593	0.01%
2018/11/05	50	15.75	110	15.56	16.00	-60	27,724	-0.22%	大賣/
2018/11/02	60	15.74	0	0.00	15.60	60	28,102	0.21%
2018/11/01	50	15.23	50	15.45	15.60	0	27,894	0.00%
2018/10/30	0	0.00	14	14.55	14.65	-14	27,564	-0.05%
2018/10/29	0	0.00	2	15.50	14.60	-2	27,263	-0.01%
2018/10/25	1	16.00	10	15.80	16.00	-9	26,810	-0.03%
2018/10/24	50	16.45	40	16.45	16.45	10	26,656	0.04%
2018/10/23	0	0.00	20	16.15	16.00	-20	26,467	-0.08%
2018/10/19	20	16.00	10	15.95	16.20	10	26,532	0.04%
2018/10/18	0	0.00	20	16.25	16.60	-20	26,337	-0.08%
2018/10/17	22	16.06	1	16.30	16.05	21	26,163	0.08%
2018/10/16	100	16.55	100	16.55	15.85	0	25,958	0.00%
2018/10/15	2	16.15	71	16.01	16.30	-69	25,623	-0.27%
2018/10/12	71	16.21	2	16.30	16.45	69	25,490	0.27%
2018/10/11	3	15.83	2	16.15	15.80	1	25,153	0.00%
2018/10/09	29	18.51	7	17.85	17.55	22	24,461	0.09%
2018/10/08	45	18.85	43	18.85	19.20	2	23,636	0.01%
2018/10/05	32	18.65	19	18.62	18.65	13	23,400	0.06%
2018/10/04	1	19.25	0	0.00	19.15	1	22,736	0.00%
2018/10/03	2	19.60	21	19.66	19.50	-19	22,549	-0.08%
2018/10/02	3	19.75	0	0.00	19.55	3	22,337	0.01%
2018/10/01	40	20.19	20	20.03	20.15	20	21,979	0.09%
2018/09/28	0	0.00	4	20.33	20.05	-4	21,947	-0.02%
2018/09/27	0	0.00	2	19.60	19.55	-2	21,033	-0.01%
2018/09/26	0	0.00	10	20.05	20.00	-10	20,762	-0.05%
2018/09/25	2	20.10	5	20.05	20.30	-3	20,528	-0.01%
2018/09/21	0	0.00	57	19.43	19.10	-57	19,851	-0.29%
2018/09/20	0	0.00	22	19.85	19.75	-22	18,981	-0.12%
2018/09/19	1	20.25	0	0.00	19.70	1	18,655	0.01%
2018/09/18	11	19.97	133	19.80	19.85	-122	18,040	-0.68%	大賣/鉅額交易
2018/09/17	53	20.09	45	19.90	20.05	8	17,160	0.05%
2018/09/14	17	18.86	30	18.64	19.00	-13	14,851	-0.09%
2018/09/13	2	18.30	11	18.44	18.15	-9	14,092	-0.06%
2018/09/10	5	17.55	30	16.82	16.90	-25	13,926	-0.18%
2018/09/07	2	17.80	2	17.55	17.60	0	15,843	0.00%
2018/09/06	0	0.00	5	18.05	18.00	-5	16,187	-0.03%
2018/09/05	2	18.25	0	0.00	18.20	2	16,433	0.01%
2018/09/04	0	0.00	10	18.30	18.10	-10	16,252	-0.06%
2018/09/03	0	0.00	20	17.70	17.75	-20	15,655	-0.13%
2018/08/30	30	17.97	0	0.00	17.80	30	15,546	0.19%
2018/08/27	0	0.00	2	17.90	17.95	-2	15,741	-0.01%
2018/08/24	3	17.65	0	0.00	18.00	3	15,638	0.02%
2018/08/23	1	18.15	10	17.93	18.20	-9	15,332	-0.06%
2018/08/21	5	17.10	0	0.00	17.15	5	14,688	0.03%
2018/08/20	10	17.18	0	0.00	17.00	10	14,688	0.07%
2018/08/17	10	17.93	2	17.60	17.60	8	14,521	0.06%
2018/08/16	2	17.80	1	17.60	17.85	1	14,172	0.01%
2018/08/15	6	17.37	2	17.35	17.25	4	13,676	0.03%
2018/08/14	10	17.40	15	17.33	17.40	-5	13,305	-0.04%
2018/08/13	2	17.20	8	17.26	17.10	-6	13,070	-0.05%
2018/08/10	16	16.73	0	0.00	16.65	16	12,408	0.13%
2018/08/09	3	16.93	12	16.83	17.00	-9	12,170	-0.07%
2018/07/30	1	16.30	0	0.00	16.40	1	12,401	0.01%
2018/07/27	0	0.00	8	16.53	16.70	-8	12,434	-0.06%
2018/07/24	0	0.00	17	16.45	16.50	-17	12,665	-0.13%
2018/07/20	0	0.00	1	16.60	16.40	-1	12,842	-0.01%
2018/07/19	0	0.00	5	16.45	16.45	-5	13,167	-0.04%
2018/07/18	2	16.40	0	0.00	16.35	2	13,360	0.01%
2018/07/11	0	0.00	20	15.90	15.90	-20	13,831	-0.14%
2018/07/10	3	16.02	3	15.97	15.95	0	13,873	0.00%
2018/07/09	1	15.50	0	0.00	15.50	1	13,935	0.01%
2018/07/06	20	15.40	0	0.00	15.40	20	14,054	0.14%
2018/07/02	0	0.00	5	16.35	16.20	-5	13,791	-0.04%
2018/06/29	0	0.00	20	16.35	16.30	-20	13,797	-0.14%
2018/06/28	23	16.10	0	0.00	16.10	23	13,784	0.17%
2018/06/27	20	16.30	0	0.00	16.20	20	13,772	0.15%
2018/06/26	20	16.38	0	0.00	16.40	20	13,846	0.14%
2018/06/21	5	17.10	0	0.00	17.10	5	14,225	0.04%
2018/06/20	0	0.00	7	17.31	17.20	-7	14,345	-0.05%
2018/06/19	5	17.77	26	17.80	17.40	-21	14,405	-0.15%
2018/06/15	64	18.75	38	18.50	17.70	26	14,212	0.18%
2018/06/14	73	17.45	1	17.30	17.70	72	12,301	0.59%
2018/06/13	10	17.35	0	0.00	17.15	10	12,135	0.08%
2018/06/08	5	17.15	0	0.00	17.15	5	12,277	0.04%
2018/06/07	5	17.30	0	0.00	17.10	5	12,593	0.04%
2018/06/06	5	17.30	0	0.00	17.25	5	12,775	0.04%
2018/06/05	10	17.30	1	17.45	17.25	9	12,917	0.07%
2018/06/04	0	0.00	5	17.50	17.60	-5	13,377	-0.04%
2018/06/01	5	16.85	0	0.00	16.80	5	13,253	0.04%
2018/05/31	5	16.90	0	0.00	16.80	5	13,361	0.04%
2018/05/30	0	0.00	50	16.85	16.80	-50	13,572	-0.37%
2018/05/24	0	0.00	10	17.45	17.40	-10	14,560	-0.07%
2018/05/23	2	17.45	0	0.00	17.40	2	15,030	0.01%
2018/05/15	0	0.00	2	17.60	17.35	-2	18,190	-0.01%
2018/05/10	0	0.00	4	17.33	17.35	-4	20,996	-0.02%
2018/05/09	4	17.35	0	0.00	17.15	4	21,965	0.02%
2018/05/07	1	16.90	0	0.00	16.85	1	25,602	0.00%
2018/05/03	3	17.15	0	0.00	17.25	3	28,152	0.01%
2018/05/02	50	17.05	0	0.00	17.05	50	29,687	0.17%
2018/04/27	2	16.20	0	0.00	16.50	2	30,038	0.01%
2018/04/25	50	16.55	50	17.03	16.80	0	30,650	0.00%
2018/04/24	2	17.20	0	0.00	16.90	2	30,719	0.01%
2018/04/20	0	0.00	1	18.25	18.25	-1	31,439	0.00%
2018/04/19	0	0.00	1	18.30	18.20	-1	31,528	0.00%
2018/04/18	1	18.30	0	0.00	18.05	1	31,638	0.00%
2018/04/16	3	18.55	0	0.00	18.35	3	31,826	0.01%
2018/04/13	0	0.00	1	18.80	18.75	-1	32,570	0.00%
2018/04/12	20	18.50	20	18.85	18.65	0	32,799	0.00%
2018/04/02	0	0.00	309	18.80	18.75	-309	33,166	-0.93%	大賣/鉅額交易
2018/03/31	3	19.00	101	19.10	18.85	-98	33,427	-0.29%	大賣/
2018/03/30	2	18.90	0	0.00	18.85	2	33,583	0.01%
2018/03/29	10	18.80	0	0.00	18.85	10	33,733	0.03%
2018/03/28	79	19.31	0	0.00	19.20	79	33,833	0.23%
2018/03/23	0	0.00	1	18.70	18.70	-1	33,972	0.00%
2018/03/22	100	19.70	0	0.00	19.20	100	34,072	0.29%
2018/03/21	326	20.18	54	19.95	19.95	272	34,411	0.79%	大買/鉅額交易
2018/03/20	110	19.80	130	20.03	20.05	-20	34,540	-0.06%	大買/大賣/
2018/03/19	10	19.82	11	19.98	19.80	-1	34,878	0.00%
2018/03/16	30	20.02	5	20.10	19.75	25	35,823	0.07%
2018/03/15	1	20.20	16	20.35	20.05	-15	36,500	-0.04%
2018/03/14	27	19.90	13	20.00	19.85	14	36,260	0.04%
2018/03/13	3	19.93	32	20.23	20.15	-29	36,428	-0.08%
2018/03/12	20	19.98	10	19.70	19.85	10	36,767	0.03%
2018/03/09	0	0.00	1	20.00	19.55	-1	36,757	0.00%
2018/03/08	5	19.85	9	19.80	19.80	-4	36,560	-0.01%
2018/03/07	32	19.18	0	0.00	19.10	32	35,992	0.09%
2018/03/06	2	19.20	0	0.00	19.25	2	35,838	0.01%
2018/03/05	5	19.35	12	19.10	18.80	-7	35,853	-0.02%
2018/03/02	0	0.00	27	19.73	19.55	-27	35,579	-0.08%
2018/03/01	10	20.40	0	0.00	20.15	10	35,353	0.03%
2018/02/27	21	20.04	0	0.00	20.20	21	34,992	0.06%
2018/02/26	0	0.00	4	20.05	19.90	-4	34,738	-0.01%
2018/02/23	38	20.45	4	20.20	20.20	34	34,638	0.10%
2018/02/22	13	20.44	15	20.35	20.60	-2	34,304	-0.01%
2018/02/21	2	19.95	0	0.00	19.90	2	33,667	0.01%
2018/02/12	9	18.80	4	18.73	18.50	5	33,096	0.02%
2018/02/09	2	18.65	7	17.98	19.00	-5	32,711	-0.02%
2018/02/08	2	19.45	2	19.00	18.70	0	32,221	0.00%
2018/02/07	2	19.95	0	0.00	19.35	2	31,995	0.01%
2018/02/06	25	20.21	3	19.10	19.05	22	31,452	0.07%
2018/02/05	4	20.55	58	20.33	21.00	-54	30,419	-0.18%
2018/02/02	24	21.19	2	21.23	20.90	22	29,702	0.07%
2018/02/01	47	21.23	32	21.53	21.10	15	28,889	0.05%
2018/01/31	8	20.94	51	20.24	21.20	-43	28,550	-0.15%
2018/01/30	4	20.15	18	20.14	19.60	-14	26,485	-0.05%
2018/01/29	11	19.58	9	19.28	19.80	2	25,279	0.01%
2018/01/26	4	18.84	2	18.90	18.55	2	24,190	0.01%
2018/01/25	5	18.55	55	18.30	18.60	-50	23,074	-0.22%
2018/01/24	42	17.40	6	17.44	17.30	36	21,455	0.17%
2018/01/23	4	17.56	6	17.60	17.70	-2	21,151	-0.01%
2018/01/22	27	17.26	22	17.65	17.15	5	20,782	0.02%
2018/01/19	20	17.96	1	18.05	17.85	19	20,467	0.09%
2018/01/18	0	0.00	2	18.00	17.85	-2	19,948	-0.01%
2018/01/17	17	17.99	6	18.07	17.90	11	19,607	0.06%
2018/01/16	0	0.00	10	17.45	17.55	-10	18,760	-0.05%
2018/01/15	30	17.28	0	0.00	17.10	30	18,568	0.16%
2018/01/12	2	17.50	21	17.59	17.50	-19	18,286	-0.10%
2018/01/11	15	17.01	5	17.30	17.30	10	17,938	0.06%
2018/01/10	7	16.98	0	0.00	16.85	7	17,791	0.04%
2018/01/09	38	17.45	7	17.62	17.30	31	17,540	0.18%
2018/01/08	0	0.00	5	17.15	17.15	-5	16,729	-0.03%
2018/01/05	0	0.00	6	16.99	16.90	-6	16,330	-0.04%
2018/01/03	23	16.96	15	17.02	16.60	8	16,023	0.05%

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

永豐金-豐原券商分點個股進出
永豐金-豐原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

永豐金-豐原 券商分點個股進出 永豐金-豐原 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

永豐金-豐原券商分點個股進出
永豐金-豐原券商分點全部個股操作績效/獲利分析