欣興 (3037)-光和-嘉義券商分點個股進出

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
182.5
漲跌
▼1.5
漲幅
-0.82%
成交量
10,551張
產業
上市電子零組件類股
2766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－光和-嘉義券商分點個股進出

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

光和-嘉義券商分點個股進出
光和-嘉義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
2024/06/14	1	182.00	0	0.00	182.50	1	13,658	0.01%
2024/06/13	0.2	184.50	1	185.00	184.00	-0.9	14,080	-0.01%
2024/06/12	0	0.00	1	184.50	185.50	-1	14,206	-0.01%
2024/06/11	0.2	183.50	0	0.00	182.50	0.2	14,181	0.00%
2024/06/07	1	184.00	0	0.00	184.00	1	14,261	0.01%
2024/06/06	0	0.00	1	189.00	187.50	-1	14,334	-0.01%
2024/06/05	1.1	188.40	0	0.00	185.50	1.1	14,363	0.01%
2024/06/04	0.2	189.00	0	0.00	187.50	0.2	14,544	0.00%
2024/06/03	0.3	189.50	0	0.00	188.50	0.3	14,621	0.00%
2024/05/31	10	188.00	1	189.50	182.50	9	14,691	0.06%
2024/05/30	1	188.00	0	0.00	187.50	1	14,557	0.01%
2024/05/29	3	194.33	9	197.67	191.00	-6	14,548	-0.04%
2024/05/27	0	0.00	0.1	191.50	192.00	-0.1	14,502	0.00%
2024/05/24	10	188.00	5	189.50	189.00	5	15,438	0.03%
2024/05/23	1	191.00	7.2	190.15	191.00	-6.2	15,954	-0.04%
2024/05/22	11	182.05	5	182.50	182.50	6	15,873	0.04%
2024/05/20	1	179.50	0	0.00	180.50	1	16,176	0.01%
2024/05/14	1	184.50	0	0.00	183.50	1	17,191	0.01%
2024/05/13	11	188.68	1	186.50	186.50	10	17,219	0.06%
2024/05/09	2	191.00	1	192.50	190.50	1	17,221	0.01%
2024/05/08	0.1	181.50	4	189.00	189.00	-3.9	17,053	-0.02%
2024/05/07	1	181.50	0	0.00	182.00	1	16,965	0.01%
2024/05/06	0	0.00	1	185.00	184.00	-1	17,182	-0.01%
2024/05/02	1	178.00	0	0.00	178.00	1	17,587	0.01%
2024/04/30	0	0.00	1	185.50	182.00	-1	17,726	-0.01%
2024/04/29	1	182.00	0	0.00	184.00	1	17,823	0.01%
2024/04/26	10	184.00	0	0.00	182.50	10	18,070	0.06%
2024/04/25	7	189.71	20.3	187.93	184.00	-13.3	18,192	-0.07%
2024/04/24	0	0.00	4	187.00	187.00	-4	17,703	-0.02%
2024/04/23	0	0.00	1	171.00	170.00	-1	17,511	-0.01%
2024/04/22	1	168.00	8	168.50	167.50	-7	17,483	-0.04%
2024/04/19	12.1	175.73	7	170.00	170.00	5.1	17,462	0.03%
2024/04/18	10	177.00	10	180.00	178.50	0	17,256	0.00%
2024/04/17	10.1	175.53	11	177.73	179.00	-0.9	17,275	-0.01%
2024/04/16	1	178.00	0	0.00	177.00	1	17,189	0.01%
2024/04/15	27.1	183.44	6	183.00	182.50	21.1	17,092	0.12%
2024/04/11	0.1	191.50	4	192.00	192.50	-3.9	16,964	-0.02%
2024/04/10	1	192.00	0	0.00	191.50	1	17,078	0.01%
2024/04/09	6	195.58	4	195.00	193.50	2	17,147	0.01%
2024/04/08	0	0.00	13	199.12	199.00	-13	17,073	-0.08%
2024/04/03	0	0.00	1	192.50	192.00	-1	16,814	-0.01%
2024/04/01	0	0.00	4	194.75	193.00	-4	16,727	-0.02%
2024/03/29	0	0.00	1	194.50	191.00	-1	16,622	-0.01%
2024/03/28	10	189.00	0	0.00	190.00	10	16,502	0.06%
2024/03/27	1	191.50	2.1	190.52	191.50	-1.1	16,503	-0.01%
2024/03/26	16	192.03	4.2	190.48	190.00	11.8	16,579	0.07%
2024/03/25	0	0.00	1	198.00	198.00	-1	16,372	-0.01%
2024/03/22	0	0.00	26	197.85	200.00	-26	16,352	-0.16%
2024/03/21	2	199.75	2.2	199.95	200.00	-0.2	16,283	0.00%
2024/03/20	19	196.53	26	196.15	196.50	-7	16,104	-0.04%
2024/03/19	4	191.63	3	193.17	192.50	1	15,743	0.01%
2024/03/18	9	175.83	10	185.50	187.00	-1	15,167	-0.01%
2024/03/15	2	173.50	1	176.00	172.00	1	14,782	0.01%
2024/03/14	5	177.00	0	0.00	177.50	5	14,960	0.03%
2024/03/13	3	180.00	6	177.50	177.50	-3	14,974	-0.02%
2024/03/12	0	0.00	4.3	180.97	182.00	-4.3	14,884	-0.03%
2024/03/08	0	0.00	1	174.00	173.50	-1	14,819	-0.01%
2024/03/07	2.3	173.07	0	0.00	172.50	2.3	14,725	0.02%
2024/03/06	1	174.00	0	0.00	174.00	1	14,683	0.01%
2024/03/05	1	179.00	0	0.00	178.00	1	14,731	0.01%
2024/03/04	0.1	180.50	8	181.00	180.50	-7.9	14,948	-0.05%
2024/02/29	16.2	175.69	1	177.50	179.50	15.2	14,991	0.10%
2024/02/27	11.2	179.80	8	180.75	179.00	3.2	14,636	0.02%
2024/02/26	2	194.50	7.2	194.65	196.00	-5.2	13,782	-0.04%
2024/02/23	1	188.00	0	0.00	188.00	1	13,574	0.01%
2024/02/22	1	186.50	1	189.00	189.00	0	13,899	0.00%
2024/02/20	11	189.14	3	190.00	190.50	8	13,945	0.06%
2024/02/19	2	192.00	13	189.88	192.50	-11	13,727	-0.08%
2024/02/15	2	178.25	0	0.00	180.50	2	13,208	0.02%
2024/02/05	0	0.00	2	176.50	176.50	-2	13,201	-0.02%
2024/02/02	1	179.00	1	179.50	180.00	0	13,273	0.00%
2024/02/01	0	0.00	2	176.25	177.50	-2	13,239	-0.02%
2024/01/31	0	0.00	1	176.50	176.00	-1	13,263	-0.01%
2024/01/30	2	179.25	0	0.00	178.00	2	13,303	0.02%
2024/01/29	1	175.50	9	177.78	178.00	-8	13,226	-0.06%
2024/01/25	2	175.75	4	175.13	175.50	-2	13,195	-0.02%
2024/01/23	1	171.50	5	171.50	174.50	-4	12,765	-0.03%
2024/01/22	0	0.00	3	174.17	175.00	-3	12,782	-0.02%
2024/01/19	0.1	168.00	2.4	164.33	169.50	-2.3	12,792	-0.02%
2024/01/18	2	157.50	0	0.00	157.00	2	12,858	0.02%
2024/01/17	0.1	161.50	0	0.00	158.50	0.1	12,936	0.00%
2024/01/15	0	0.00	1	160.50	159.50	-1	13,188	-0.01%
2024/01/12	0	0.00	2	159.00	159.00	-2	13,212	-0.02%
2024/01/11	0.4	161.36	0.2	163.50	160.50	0.2	13,277	0.00%
2024/01/10	0.2	161.50	0	0.00	162.50	0.2	13,469	0.00%
2024/01/09	1	162.50	0.3	164.67	162.50	0.7	13,506	0.01%
2024/01/05	0.3	162.00	0	0.00	160.00	0.3	13,824	0.00%
2024/01/04	9	165.33	0	0.00	164.50	9	13,724	0.07%
2024/01/03	6	169.33	0	0.00	170.00	6	13,823	0.04%
2023/12/27	1.1	177.95	0	0.00	178.00	1.1	13,959	0.01%
2023/12/15	0	0.00	3	181.67	182.00	-3	14,636	-0.02%
2023/12/14	0	0.00	2	179.25	180.50	-2	14,685	-0.01%
2023/12/13	2	176.25	0	0.00	177.00	2	14,720	0.01%
2023/12/12	1	176.00	2	177.00	176.00	-1	15,164	-0.01%
2023/12/11	1	179.00	2.2	179.77	178.00	-1.2	15,193	-0.01%
2023/12/08	0	0.00	5	174.20	174.50	-5	14,950	-0.03%
2023/12/06	4	172.50	4	170.50	170.00	0	15,083	0.00%
2023/12/05	1	171.50	0	0.00	171.50	1	15,110	0.01%
2023/12/01	0	0.00	2	177.00	176.00	-2	14,991	-0.01%
2023/11/30	13	173.92	13	175.23	177.00	0	14,954	0.00%
2023/11/29	4.1	173.98	12.1	173.33	175.00	-8	14,807	-0.05%
2023/11/28	3	170.00	5	168.40	170.00	-2	14,628	-0.01%
2023/11/27	7	165.86	8	166.88	164.50	-1	14,593	-0.01%
2023/11/24	0	0.00	6	167.50	167.00	-6	14,773	-0.04%
2023/11/22	3	171.50	8.1	169.69	171.00	-5.1	15,101	-0.03%
2023/11/21	10	166.05	12.1	165.65	168.50	-2.1	15,184	-0.01%
2023/11/20	3	162.33	8	160.31	160.00	-5	15,423	-0.03%
2023/11/17	2	159.00	4	156.00	159.00	-2	15,336	-0.01%
2023/11/16	12	154.00	16	155.75	155.00	-4	15,363	-0.03%
2023/11/15	4	154.00	4.1	156.49	154.50	-0.1	15,352	0.00%
2023/11/14	12	153.67	4	156.00	153.00	8	15,321	0.05%
2023/11/13	3	157.00	8.1	155.50	156.00	-5.1	15,446	-0.03%
2023/11/10	4	150.50	4	152.50	151.00	0	15,571	0.00%
2023/11/09	4	152.50	7.1	154.28	154.50	-3.1	15,603	-0.02%
2023/11/08	6	154.58	7.3	153.95	154.50	-1.3	15,739	-0.01%
2023/11/07	8	154.50	0	0.00	153.50	8	15,824	0.05%
2023/11/06	5	157.20	7	157.36	158.00	-2	16,019	-0.01%
2023/11/03	1	152.00	7	153.14	155.50	-6	16,388	-0.04%
2023/11/02	4	147.00	17.5	149.99	151.00	-13.5	16,370	-0.08%
2023/11/01	8.2	144.51	8	145.75	144.50	0.2	16,377	0.00%
2023/10/31	9	144.78	8	144.00	143.00	1	16,639	0.01%
2023/10/30	13	146.04	12	147.33	145.50	1	17,143	0.01%
2023/10/27	4	149.00	4	150.50	147.00	0	17,194	0.00%
2023/10/26	10	150.50	8	149.88	149.00	2	17,353	0.01%
2023/10/25	2	157.50	4	158.75	157.00	-2	17,380	-0.01%
2023/10/24	11	154.91	8	156.00	157.00	3	17,972	0.02%
2023/10/23	1	160.00	2	158.50	158.50	-1	18,580	-0.01%
2023/10/20	5	157.60	6	157.17	161.00	-1	19,659	-0.01%
2023/10/19	5	159.00	5	159.80	160.00	0	20,246	0.00%
2023/10/18	9	161.00	3	162.33	160.00	6	20,714	0.03%
2023/10/17	6	166.83	11.1	168.58	166.50	-5.1	21,177	-0.02%
2023/10/16	6	164.75	10	165.20	164.50	-4	22,565	-0.02%
2023/10/13	4.1	169.14	4	168.50	169.00	0.1	23,739	0.00%
2023/10/12	3.1	172.16	0	0.00	171.50	3.1	24,128	0.01%
2023/10/11	7.1	172.64	7	175.57	171.50	0.1	24,906	0.00%
2023/10/06	4	171.87	2	174.00	172.50	2	25,550	0.01%
2023/10/05	12	173.17	2	175.50	172.50	10	25,793	0.04%
2023/10/04	4.1	172.88	0	0.00	174.00	4.1	25,809	0.02%
2023/10/03	2	176.53	2	178.00	175.50	0	25,840	0.00%
2023/10/02	0	0.00	5	177.20	178.50	-5	26,042	-0.02%
2023/09/28	4	173.75	2	175.50	173.50	2	26,337	0.01%
2023/09/27	2.1	172.60	2	174.00	173.50	0.1	26,484	0.00%
2023/09/26	4	176.38	4	177.00	176.00	0	26,457	0.00%
2023/09/25	1	178.02	1	177.50	178.50	0	26,596	0.00%
2023/09/22	5.2	176.81	4	177.50	181.00	1.2	26,579	0.00%
2023/09/21	5.1	180.99	7	180.71	180.50	-1.9	26,499	-0.01%
2023/09/20	5	185.40	1	187.00	183.50	4	26,558	0.02%
2023/09/19	2	189.25	6	188.50	188.50	-4	26,571	-0.02%
2023/09/18	13	186.12	3	185.33	184.50	10	26,467	0.04%
2023/09/15	4	189.50	9	189.44	190.50	-5	26,386	-0.02%
2023/09/14	1	186.50	4	185.63	186.00	-3	26,171	-0.01%
2023/09/13	3	182.67	2	185.75	181.50	1	26,200	0.00%
2023/09/12	2	182.00	5	182.80	185.00	-3	26,428	-0.01%
2023/09/11	8	180.19	1	182.00	179.50	7	26,684	0.03%
2023/09/08	8	181.69	1	183.50	181.00	7	26,828	0.03%
2023/09/07	5	184.50	1	185.50	184.50	4	27,295	0.01%
2023/09/06	4	185.13	1	187.50	187.00	3	27,500	0.01%
2023/09/05	4	184.88	3	185.50	186.50	1	27,786	0.00%
2023/09/04	2	181.50	2	183.50	185.00	0	28,511	0.00%
2023/09/01	4	183.63	1	186.50	182.00	3	28,870	0.01%
2023/08/31	1	182.50	4.1	185.01	185.50	-3.1	29,026	-0.01%
2023/08/30	1	185.00	1	187.00	184.00	0	29,139	0.00%
2023/08/29	3	179.50	4.4	183.75	184.00	-1.4	29,237	0.00%
2023/08/28	1	179.00	2	179.25	176.00	-1	29,112	0.00%
2023/08/25	5	182.60	1	185.00	179.50	4	29,448	0.01%
2023/08/24	2	182.75	8	184.81	189.00	-6	29,388	-0.02%
2023/08/23	1	174.50	5	176.40	177.00	-4	29,334	-0.01%
2023/08/22	1.1	174.27	1	175.00	176.00	0.1	30,062	0.00%
2023/08/21	2	173.00	1	174.50	172.50	1	31,063	0.00%
2023/08/18	4	176.00	0	0.00	174.50	4	31,230	0.01%
2023/08/17	2	178.75	5	179.40	180.50	-3	31,514	-0.01%
2023/08/16	3	177.50	1	179.50	178.00	2	31,889	0.01%
2023/08/15	0	0.00	1	175.00	175.50	-1	31,957	0.00%
2023/08/14	1.5	169.16	3	170.17	170.50	-1.6	32,426	0.00%
2023/08/11	1	177.00	0	0.00	174.50	1	32,885	0.00%
2023/08/10	3.1	179.95	1	179.50	177.00	2.1	33,081	0.01%
2023/08/09	2.4	184.59	1	186.00	184.00	1.4	33,007	0.00%
2023/08/08	0.3	179.50	0	0.00	178.50	0.3	32,919	0.00%
2023/08/07	3	181.33	2.1	180.06	182.00	1	33,012	0.00%
2023/08/04	2.2	177.32	3	176.50	177.50	-0.8	33,076	0.00%
2023/08/02	3.1	181.29	1	186.50	180.00	2.1	33,196	0.01%
2023/08/01	1	185.00	1	185.00	186.00	0	33,560	0.00%
2023/07/31	11.1	187.31	2	184.75	184.50	9.1	33,969	0.03%
2023/07/28	4.4	189.56	2	189.50	191.00	2.4	33,919	0.01%
2023/07/27	4.4	190.92	2	190.25	190.50	2.4	33,959	0.01%
2023/07/26	7	199.14	5	202.10	197.50	2	33,805	0.01%
2023/07/25	14.3	200.19	10	202.20	195.50	4.3	33,790	0.01%
2023/07/24	9	196.28	6.2	196.45	199.50	2.8	32,927	0.01%
2023/07/21	14	190.32	2	191.00	190.50	12	32,768	0.04%
2023/07/20	14.2	199.00	2	199.75	196.50	12.2	32,526	0.04%
2023/07/19	21	201.86	15.1	202.47	203.00	5.9	32,017	0.02%
2023/07/18	7.1	185.33	16.6	194.48	200.00	-9.5	30,787	-0.03%
2023/07/17	2.1	184.95	3.6	183.07	182.00	-1.5	29,625	-0.01%
2023/07/14	2.1	183.45	15.2	182.87	187.00	-13.2	29,371	-0.04%
2023/07/13	1.2	174.69	17.2	175.45	175.50	-16	28,676	-0.06%
2023/07/12	1.3	170.12	0	0.00	171.00	1.3	27,913	0.00%
2023/07/11	1	169.00	0	0.00	169.00	1	27,712	0.00%
2023/07/10	3	170.33	1	169.00	167.00	2	27,827	0.01%
2023/07/06	25.5	170.44	2	171.50	169.00	23.5	27,676	0.08%
2023/07/05	1.2	182.89	2.2	178.31	178.00	-1	27,240	0.00%
2023/07/03	0.1	176.50	1	179.00	179.50	-1	27,204	0.00%
2023/06/30	4	171.75	1	175.98	176.00	3	27,500	0.01%
2023/06/29	2.1	173.06	8.2	174.04	174.00	-6.1	28,041	-0.02%
2023/06/28	10.4	174.00	0	0.00	173.00	10.4	28,063	0.04%
2023/06/27	1	177.00	1	175.50	177.00	0	28,482	0.00%
2023/06/26	1.2	180.52	0.1	183.00	180.00	1.1	28,569	0.00%
2023/06/21	0.1	187.00	0	0.00	187.00	0.1	29,175	0.00%
2023/06/20	0	0.00	0.1	188.00	188.50	-0.1	29,637	0.00%
2023/06/19	0.1	185.50	0	0.00	185.50	0.1	29,823	0.00%
2023/06/15	0	0.00	4.4	185.47	186.50	-4.4	29,855	-0.01%
2023/06/14	0.1	179.75	0	0.00	180.50	0.1	29,629	0.00%
2023/06/13	2.1	179.01	14.2	179.33	180.00	-12.2	29,512	-0.04%
2023/06/12	1	172.50	7	172.93	172.50	-6	29,054	-0.02%
2023/06/09	0.4	168.50	15	167.43	171.50	-14.6	28,957	-0.05%
2023/06/08	22.1	169.46	1.3	165.96	167.00	20.8	28,788	0.07%
2023/06/07	4.5	175.72	6	174.00	176.00	-1.5	28,229	-0.01%
2023/06/06	7	178.93	0.2	177.00	177.00	6.8	28,025	0.02%
2023/06/05	3.4	181.62	6	181.08	181.00	-2.6	28,021	-0.01%
2023/06/02	2.7	182.39	0	0.00	182.00	2.7	27,967	0.01%
2023/06/01	2	180.00	3	181.00	181.00	-1	27,935	0.00%
2023/05/31	6.1	179.00	0	0.00	180.50	6.1	28,316	0.02%
2023/05/30	5	179.50	1.1	179.50	180.00	4	28,128	0.01%
2023/05/29	18.7	182.26	1	182.00	182.50	17.7	28,229	0.06%
2023/05/26	1.1	188.33	4.2	188.54	185.50	-3.2	28,279	-0.01%
2023/05/25	1	180.00	4.5	179.57	180.50	-3.5	27,771	-0.01%
2023/05/24	2.1	167.71	1	166.00	167.50	1.1	26,934	0.00%
2023/05/23	0.4	166.00	11	165.91	167.00	-10.6	26,869	-0.04%
2023/05/22	3	162.17	1	161.00	161.00	2	26,560	0.01%
2023/05/19	0	0.00	1.1	169.00	170.00	-1.1	26,206	0.00%
2023/05/18	1	168.00	9	169.50	167.50	-8	26,351	-0.03%
2023/05/17	1	164.00	9.3	165.32	165.00	-8.3	26,099	-0.03%
2023/05/15	10	157.50	0	0.00	156.00	10	25,354	0.04%
2023/05/12	1	160.00	10	157.15	160.00	-9	25,345	-0.04%
2023/05/11	1	159.00	2	157.75	156.00	-1	25,166	0.00%
2023/05/10	2	158.25	12	158.25	158.00	-10	25,089	-0.04%
2023/05/08	0	0.00	11	159.18	161.00	-11	25,088	-0.04%
2023/05/05	0	0.00	8.9	150.91	152.50	-8.9	24,541	-0.04%
2023/05/04	0	0.00	1	147.00	148.50	-1	24,440	0.00%
2023/05/03	1	143.50	3	144.33	147.00	-2	24,546	-0.01%
2023/05/02	0	0.00	2	146.00	143.50	-2	24,416	-0.01%
2023/04/28	0	0.00	21	144.19	145.00	-21	24,457	-0.09%
2023/04/27	3	136.33	0	0.00	136.50	3	23,763	0.01%
2023/04/26	4.2	137.58	34	138.72	139.00	-29.8	23,835	-0.12%
2023/04/25	7	137.86	0	0.00	135.00	7	23,701	0.03%
2023/04/24	2	137.25	12	136.79	139.50	-10	23,545	-0.04%
2023/04/20	2	135.00	1	136.00	135.50	1	23,368	0.00%
2023/04/19	16.2	134.72	21	133.45	132.50	-4.8	23,543	-0.02%
2023/04/18	15	136.67	0	0.00	136.50	15	23,617	0.06%
2023/04/17	1	138.00	9	138.06	139.00	-8	23,761	-0.03%
2023/04/14	2	139.00	0	0.00	139.00	2	23,949	0.01%
2023/04/13	2.9	141.00	1	139.50	139.50	1.9	23,954	0.01%
2023/04/12	32	142.02	1	142.50	142.00	31	23,932	0.13%
2023/04/11	1	143.50	0	0.00	143.00	1	23,978	0.00%
2023/04/10	0	0.00	4	143.38	144.50	-4	24,062	-0.02%
2023/04/07	3	145.00	0	0.00	144.50	3	24,146	0.01%
2023/04/06	4	143.63	0	0.00	144.00	4	24,192	0.02%
2023/03/31	2	148.00	2	148.75	147.50	0	24,432	0.00%
2023/03/30	3	146.17	50	146.88	147.50	-47	24,442	-0.19%
2023/03/29	2	140.50	0	0.00	140.50	2	24,829	0.01%
2023/03/28	16.3	140.70	3	138.50	138.50	13.3	25,628	0.05%
2023/03/27	0	0.00	1	145.00	145.50	-1	25,225	0.00%
2023/03/24	7.2	149.74	9.2	148.86	148.00	-2	25,244	-0.01%
2023/03/23	25.2	145.13	40.3	142.44	146.00	-15.1	24,511	-0.06%
2023/03/22	12	140.17	20	141.95	140.00	-8	24,185	-0.03%
2023/03/21	1.3	138.50	11	138.95	138.50	-9.8	24,170	-0.04%
2023/03/17	0	0.00	2	132.25	134.00	-2	24,105	-0.01%
2023/03/16	1	129.50	4	131.00	129.50	-3	24,434	-0.01%
2023/03/15	5	132.00	0	0.00	131.00	5	25,342	0.02%
2023/03/14	5	130.00	0	0.00	130.50	5	25,725	0.02%
2023/03/13	5	132.50	0	0.00	133.50	5	26,381	0.02%
2023/03/10	8	132.00	1	131.00	131.50	7	26,488	0.03%
2023/03/09	1	137.50	15	136.90	136.00	-14	27,683	-0.05%
2023/03/08	7	137.29	16	137.53	137.00	-9	27,666	-0.03%
2023/03/07	4	136.00	13	136.81	136.50	-9	27,869	-0.03%
2023/03/06	0	0.00	2.2	138.73	138.50	-2.2	27,852	-0.01%
2023/03/03	4	137.88	33.3	137.14	136.50	-29.3	28,013	-0.10%
2023/03/02	3	133.33	7	134.36	134.00	-4	27,673	-0.01%
2023/03/01	2	130.00	1	131.50	131.50	1	27,695	0.00%
2023/02/24	27.7	128.87	8	128.88	128.00	19.7	27,536	0.07%
2023/02/23	3	134.00	12	133.58	134.00	-9	27,064	-0.03%
2023/02/22	46	134.48	0	0.00	133.50	46	27,349	0.17%
2023/02/21	5	137.00	1	136.50	137.50	4	27,513	0.01%
2023/02/20	5	136.50	1	137.50	136.50	4	27,910	0.01%
2023/02/17	6	136.33	1	137.00	136.00	5	28,466	0.02%
2023/02/16	12	138.08	1	137.50	138.50	11	29,275	0.04%
2023/02/15	7.2	135.46	2	136.00	137.50	5.2	30,468	0.02%
2023/02/14	1	131.50	15.1	131.97	131.50	-14.1	30,890	-0.05%
2023/02/13	0	0.00	1	128.50	128.50	-1	32,245	0.00%
2023/02/10	6	129.58	4	129.50	129.00	2	33,137	0.01%
2023/02/09	13	132.46	2	132.50	132.50	11	33,431	0.03%
2023/02/08	4	130.63	1	131.50	131.50	3	33,774	0.01%
2023/02/07	9	130.39	0	0.00	130.00	9	33,943	0.03%
2023/02/06	21.1	129.58	11	129.09	129.00	10.1	34,204	0.03%
2023/02/03	1	140.50	7	139.71	137.00	-6	34,062	-0.02%
2023/02/02	3	143.00	14	143.11	143.50	-11	34,277	-0.03%
2023/02/01	4	140.50	5	140.80	141.50	-1	34,457	0.00%
2023/01/31	4	136.63	5	135.60	136.50	-1	34,564	0.00%
2023/01/30	1	130.50	4	133.38	136.00	-3	35,279	-0.01%
2023/01/17	2	126.50	4	127.00	127.00	-2	35,331	-0.01%
2023/01/16	4	128.38	2	130.00	128.00	2	36,209	0.01%
2023/01/13	0	0.00	2.3	127.85	126.00	-2.3	36,404	-0.01%
2023/01/12	1	126.50	5	127.00	125.00	-4	36,934	-0.01%
2023/01/11	0	0.00	2	127.50	128.00	-2	37,413	-0.01%
2023/01/10	0	0.00	1	126.00	126.50	-1	37,953	0.00%
2023/01/09	14	126.46	6	127.25	127.50	8	38,592	0.02%
2023/01/06	0	0.00	10	122.75	123.00	-10	38,463	-0.03%
2023/01/05	15	120.53	0	0.00	119.00	15	38,437	0.04%
2023/01/04	7.1	118.58	0	0.00	120.00	7.1	38,524	0.02%
2023/01/03	0	0.00	1	121.50	122.00	-1	38,642	0.00%
2022/12/30	5.1	120.62	0	0.00	120.00	5.1	38,893	0.01%
2022/12/29	4	121.25	1	121.50	121.50	3	38,945	0.01%
2022/12/28	7	120.29	0	0.00	120.00	7	39,277	0.02%
2022/12/27	1	124.50	1	122.00	122.50	0	39,633	0.00%
2022/12/26	1	123.00	1	122.50	123.00	0	39,842	0.00%
2022/12/23	1	124.50	5	123.50	125.00	-4	40,196	-0.01%
2022/12/22	7	121.43	7	123.50	122.00	0	40,091	0.00%
2022/12/21	10	122.90	5.5	122.82	120.50	4.5	40,102	0.01%
2022/12/20	19.1	128.26	0	0.00	126.50	19.1	39,454	0.05%
2022/12/19	1	142.00	0	0.00	140.50	1	38,921	0.00%
2022/12/16	5	142.50	2	143.25	142.00	3	38,881	0.01%
2022/12/15	0	0.00	1	148.00	149.00	-1	38,834	0.00%
2022/12/14	6	146.75	0	0.00	147.50	6	38,939	0.02%
2022/12/13	2	145.51	10	147.00	146.00	-8	39,001	-0.02%
2022/12/12	0	0.00	0	149.00	150.00	0	38,827	0.00%
2022/12/09	4	148.63	0	0.00	149.50	4	39,005	0.01%
2022/12/08	2	150.00	1	150.50	149.50	1	38,854	0.00%
2022/12/07	12	154.66	3	152.50	150.00	9	38,833	0.02%
2022/12/06	3	165.17	1	166.00	163.00	2	38,234	0.01%
2022/12/05	13	163.54	7	166.29	166.00	6	38,054	0.02%
2022/12/02	1	160.50	1	160.00	160.50	0	37,559	0.00%
2022/12/01	9	162.78	5	161.90	159.50	4	37,807	0.01%
2022/11/30	3	153.67	3	153.50	155.50	0	36,551	0.00%
2022/11/29	2	152.00	0	0.00	151.00	2	36,655	0.01%
2022/11/25	4	159.12	5	157.50	156.50	-1	37,569	0.00%
2022/11/24	8	154.75	2	157.00	157.50	6	37,308	0.02%
2022/11/23	1	155.00	2	153.50	153.50	-1	37,153	0.00%
2022/11/22	3	157.50	1	156.50	156.00	2	37,179	0.01%
2022/11/21	0	0.00	1	157.00	157.00	-1	37,057	0.00%
2022/11/18	3	157.00	1	154.00	154.00	2	36,990	0.01%
2022/11/17	2	161.00	1	160.50	158.50	1	36,745	0.00%
2022/11/16	2	160.50	2	160.00	161.50	0	36,811	0.00%
2022/11/15	2	159.50	0.1	159.50	161.00	2	36,767	0.01%
2022/11/14	1	161.00	1	163.00	158.50	0	36,487	0.00%
2022/11/11	2	158.00	14	160.89	158.00	-12	35,903	-0.03%
2022/11/10	3	144.67	10	145.35	147.00	-7	34,562	-0.02%
2022/11/09	0	0.00	10	141.20	145.00	-10	34,019	-0.03%
2022/11/08	5	134.40	49	133.77	133.00	-44	33,249	-0.13%
2022/11/07	5	128.20	1	127.50	128.00	4	32,763	0.01%
2022/11/04	2.1	126.14	0	0.00	129.00	2.1	32,663	0.01%
2022/11/02	14	126.82	6	127.75	127.50	8	32,426	0.02%
2022/11/01	1	124.00	1	123.50	125.00	0	32,127	0.00%
2022/10/31	5.1	123.90	3	125.50	124.50	2.1	32,406	0.01%
2022/10/28	0	0.00	8	123.25	122.50	-8	32,386	-0.02%
2022/10/27	5	120.00	1	121.00	120.50	4	32,343	0.01%
2022/10/26	21	120.71	17	118.32	118.50	4	32,566	0.01%
2022/10/25	9	122.17	8	121.38	121.50	1	32,418	0.00%
2022/10/24	0	0.00	23	125.24	122.00	-23	32,909	-0.07%
2022/10/21	5	117.80	6	119.58	116.50	-1	33,140	0.00%
2022/10/20	21	116.26	1	115.00	116.50	20	33,587	0.06%
2022/10/19	4	124.00	19	123.66	122.50	-15	33,184	-0.05%
2022/10/18	1	121.00	1	122.00	121.00	0	32,816	0.00%
2022/10/17	4.2	114.84	3	117.17	119.50	1.2	32,568	0.00%
2022/10/14	0	0.00	3	116.50	118.00	-3	32,329	-0.01%
2022/10/13	15	112.80	37.8	108.78	107.50	-22.8	32,698	-0.07%
2022/10/12	21	113.00	0	0.00	113.00	21	32,790	0.06%
2022/10/11	16	114.88	0.2	115.00	112.00	15.9	32,949	0.05%
2022/10/07	0	0.00	3	120.50	120.00	-3	33,045	-0.01%
2022/10/06	0	0.00	1	124.00	123.50	-1	33,041	0.00%
2022/10/05	1	123.00	28	121.61	121.50	-27	33,122	-0.08%
2022/10/04	2	119.50	2	123.00	122.50	0	32,909	0.00%
2022/10/03	13	118.00	1	119.00	117.50	12	32,733	0.04%
2022/09/30	15	114.00	4	113.38	117.50	11	33,043	0.03%
2022/09/29	4	115.50	4	113.13	113.00	0	33,152	0.00%
2022/09/28	5	117.90	3	115.33	115.00	2	33,183	0.01%
2022/09/27	2	118.50	2	119.00	123.50	0	33,283	0.00%
2022/09/26	1	121.00	0	0.00	118.00	1	33,442	0.00%
2022/09/22	2	123.00	8	123.94	124.00	-6	33,827	-0.02%
2022/09/21	3.5	127.43	0	0.00	127.50	3.5	33,785	0.01%
2022/09/20	3	130.67	1	129.50	129.00	2	34,024	0.01%
2022/09/15	3	135.17	10	134.00	133.00	-7	34,302	-0.02%
2022/09/14	3	135.00	0	0.00	135.50	3	34,700	0.01%
2022/09/13	2	141.50	1	143.00	139.00	1	34,961	0.00%
2022/09/12	3	143.67	2	142.25	142.50	1	35,100	0.00%
2022/09/08	2	140.50	0	0.00	139.50	2	36,276	0.01%
2022/09/07	2.1	135.64	1	139.00	139.00	1.1	37,968	0.00%
2022/09/06	0	0.00	5	139.90	139.00	-5	38,164	-0.01%
2022/09/05	4	140.00	20	141.50	138.00	-16	38,203	-0.04%
2022/09/02	2.5	138.90	0	0.00	138.50	2.5	38,114	0.01%
2022/09/01	19	142.13	6	141.33	138.00	13	37,632	0.03%
2022/08/31	1	151.00	0	0.00	151.50	1	36,962	0.00%
2022/08/29	2	150.75	0	0.00	151.50	2	37,115	0.01%
2022/08/25	0	0.00	2	157.00	154.50	-2	37,138	-0.01%
2022/08/24	5	154.00	6	154.08	154.50	-1	37,485	0.00%
2022/08/23	20	157.20	0	0.00	154.50	20	37,409	0.05%
2022/08/22	20	164.25	3	165.67	163.50	17	37,361	0.05%
2022/08/19	2	163.00	2	162.00	163.50	0	37,206	0.00%
2022/08/18	6	155.58	5	156.10	160.00	1	37,362	0.00%
2022/08/16	2	163.50	3	161.50	162.50	-1	37,334	0.00%
2022/08/15	2	164.50	8	163.31	163.50	-6	37,170	-0.02%
2022/08/12	0	0.00	9	157.22	158.00	-9	36,528	-0.02%
2022/08/11	5	154.00	0	0.00	152.50	5	36,305	0.01%
2022/08/10	0	0.00	2	152.00	150.00	-2	36,250	-0.01%
2022/08/09	1	155.00	0	0.00	154.00	1	36,220	0.00%
2022/08/08	2	151.00	0	0.00	153.00	2	36,151	0.01%
2022/08/05	10	152.35	2	151.50	150.50	8	36,140	0.02%
2022/08/04	2	145.25	2	144.25	146.00	0	35,785	0.00%
2022/08/03	3	147.67	1	147.00	147.50	2	35,343	0.01%
2022/08/02	9	148.94	17	147.32	148.00	-8	35,063	-0.02%
2022/08/01	7	154.29	3	154.00	155.00	4	34,607	0.01%
2022/07/29	37	158.92	5	158.70	158.50	32	34,030	0.09%
2022/07/28	24.2	164.62	4	167.50	162.00	20.2	33,366	0.06%
2022/07/27	2	173.50	9	175.94	179.50	-7	32,397	-0.02%
2022/07/26	8	169.81	1	170.00	170.00	7	31,648	0.02%
2022/07/25	4	174.88	0	0.00	176.00	4	31,695	0.01%
2022/07/21	4	174.50	6	175.50	177.50	-2	32,633	-0.01%
2022/07/20	8	170.56	8	170.38	170.50	0	32,356	0.00%
2022/07/19	3	165.00	5	165.00	164.00	-2	31,985	-0.01%
2022/07/18	1	163.00	3	164.33	163.50	-2	31,886	-0.01%
2022/07/15	2	156.25	4	156.88	156.50	-2	31,603	-0.01%
2022/07/14	4	154.00	1	153.50	153.50	3	31,402	0.01%
2022/07/13	1	156.50	0	0.00	149.50	1	31,220	0.00%
2022/07/12	1	152.00	1	150.00	148.50	0	31,142	0.00%
2022/07/11	2	157.00	1	154.50	153.00	1	31,094	0.00%
2022/07/08	4	160.00	4	160.00	157.50	0	30,828	0.00%
2022/07/07	0	0.00	1	157.00	156.50	-1	30,399	0.00%
2022/07/06	1	152.00	1	151.00	147.50	0	30,012	0.00%
2022/07/05	0	0.00	0.1	154.50	153.50	-0.1	29,996	0.00%
2022/07/04	2	153.50	3	148.33	149.00	-1	29,582	0.00%
2022/07/01	1.3	152.80	0	0.00	146.00	1.3	29,430	0.00%
2022/06/28	3	159.00	11	159.68	161.00	-8	29,070	-0.03%
2022/06/27	1	169.00	3	168.33	167.50	-2	29,029	-0.01%
2022/06/24	1	160.00	3	161.83	160.50	-2	28,920	-0.01%
2022/06/23	3.1	158.45	2	158.25	159.00	1.1	28,778	0.00%
2022/06/22	5.3	161.52	3	160.50	158.00	2.3	28,839	0.01%
2022/06/21	0	0.00	7	166.43	169.50	-7	28,464	-0.02%
2022/06/20	1	158.00	2	160.50	157.50	-1	28,086	0.00%
2022/06/17	2	164.25	2	163.75	166.00	0	27,775	0.00%
2022/06/16	20.6	178.01	2	175.25	165.50	18.6	26,598	0.07%
2022/06/15	6	193.17	2	186.25	183.00	4	24,896	0.02%
2022/06/13	5	200.90	0	0.00	200.00	5	24,809	0.02%
2022/06/10	0	0.00	3	206.33	206.50	-3	25,100	-0.01%
2022/06/09	1	207.50	0	0.00	206.50	1	25,540	0.00%
2022/06/08	0	0.00	3	204.17	204.50	-3	25,585	-0.01%
2022/06/07	9	200.67	1	200.50	200.00	8	25,898	0.03%
2022/06/06	2	203.75	1	205.50	203.50	1	26,165	0.00%
2022/06/02	4	204.50	3	203.50	203.50	1	26,590	0.00%
2022/06/01	12	207.33	1	206.00	205.50	11	26,890	0.04%
2022/05/31	0	0.00	6	216.00	215.50	-6	26,755	-0.02%
2022/05/30	1	213.00	4	212.00	213.00	-3	26,804	-0.01%
2022/05/26	3	203.67	2	201.00	201.50	1	27,153	0.00%
2022/05/25	9	205.78	3	210.50	213.00	6	27,629	0.02%
2022/05/24	16	206.38	2	209.50	204.00	14	28,654	0.05%
2022/05/23	1	216.00	0	0.00	216.00	1	28,816	0.00%
2022/05/19	3	217.67	6.1	216.85	219.00	-3.1	29,942	-0.01%
2022/05/18	4	224.00	4	225.38	222.50	0	30,060	0.00%
2022/05/17	0	0.00	3	219.17	219.50	-3	30,272	-0.01%
2022/05/16	1.2	221.46	1	216.50	214.50	0.2	30,309	0.00%
2022/05/13	1	215.50	3	213.50	215.00	-2	30,139	-0.01%
2022/05/12	2	208.50	6	212.00	208.50	-4	30,285	-0.01%
2022/05/11	2	213.00	1	212.00	212.00	1	30,484	0.00%
2022/05/10	0	0.00	6	206.50	216.50	-6	30,940	-0.02%
2022/05/09	1	212.02	0	0.00	211.00	1	30,922	0.00%
2022/05/06	6	208.42	2	208.00	208.00	4	30,785	0.01%
2022/05/05	0	0.00	6	222.67	218.00	-6	30,673	-0.02%
2022/05/04	8	217.00	7	220.29	217.50	1	30,545	0.00%
2022/05/03	3	212.83	0	0.00	213.50	3	30,705	0.01%
2022/04/29	1	212.50	9	212.50	213.00	-8	31,125	-0.03%
2022/04/28	9	212.11	1	207.00	205.50	8	30,759	0.03%
2022/04/27	1	199.00	2	207.00	216.50	-1	30,313	0.00%
2022/04/26	2	201.25	0	0.00	199.50	2	29,572	0.01%
2022/04/25	1.9	204.00	2	201.25	202.00	-0.2	29,559	0.00%
2022/04/22	4	212.38	1	211.00	210.00	3	29,503	0.01%
2022/04/21	2	217.00	2	219.75	220.00	0	29,467	0.00%
2022/04/20	0	0.00	2	218.00	220.00	-2	29,621	-0.01%
2022/04/19	0	0.00	5	210.40	210.50	-5	29,648	-0.02%
2022/04/18	1	206.50	0	0.00	206.50	1	29,942	0.00%
2022/04/15	5.2	206.58	0	0.00	205.00	5.2	30,175	0.02%
2022/04/13	1	217.00	0	0.00	216.50	1	30,535	0.00%
2022/04/12	2	216.00	1	215.58	215.00	1	30,631	0.00%
2022/04/11	7.1	217.90	1.2	215.29	213.50	5.9	30,835	0.02%
2022/04/08	1.2	229.17	0	0.00	231.00	1.2	30,643	0.00%
2022/04/07	1	235.00	10	230.40	227.00	-9	30,609	-0.03%
2022/04/06	3.2	230.94	1	231.00	230.50	2.2	30,340	0.01%
2022/04/01	3	244.50	0	0.00	243.50	3	30,397	0.01%
2022/03/31	1	244.50	1	248.00	249.00	0	30,462	0.00%
2022/03/30	0	0.00	4	249.63	248.50	-4	31,026	-0.01%
2022/03/29	1	243.50	1	243.00	244.00	0	30,997	0.00%
2022/03/28	2	241.75	6	240.92	241.00	-4	30,908	-0.01%
2022/03/25	9	239.83	12	243.17	246.00	-3	30,920	-0.01%
2022/03/24	1	240.00	0	0.00	238.50	1	31,276	0.00%
2022/03/23	16.1	237.44	7.7	238.15	239.00	8.4	31,287	0.03%
2022/03/22	1	232.00	4	230.13	232.00	-3	31,155	-0.01%
2022/03/21	1.1	226.68	0	0.00	226.00	1.1	31,103	0.00%
2022/03/18	8	219.81	11	219.05	219.50	-3	31,121	-0.01%
2022/03/17	0	0.00	1	227.00	225.50	-1	31,208	0.00%
2022/03/16	2	214.00	1	213.00	212.50	1	31,179	0.00%
2022/03/15	13.3	217.61	10	215.70	217.50	3.3	31,113	0.01%
2022/03/14	5.3	224.70	3	224.00	225.00	2.3	31,009	0.01%
2022/03/11	1.2	235.25	0	0.00	235.50	1.2	30,728	0.00%
2022/03/10	2	236.00	5.2	240.06	241.00	-3.2	30,780	-0.01%
2022/03/09	3	223.50	3	225.00	227.00	0	30,999	0.00%
2022/03/08	5.1	224.71	2	220.50	216.00	3.1	30,961	0.01%
2022/03/07	7.3	226.64	1	223.50	222.00	6.3	31,407	0.02%
2022/03/04	3	249.17	3	246.83	245.00	0	31,477	0.00%
2022/03/03	7	250.14	3	247.00	246.00	4	31,984	0.01%
2022/03/02	10	246.65	6	247.92	250.00	4	32,633	0.01%
2022/03/01	7	252.86	2	252.50	246.50	5	32,721	0.02%
2022/02/25	6	256.50	8	258.13	254.00	-2	32,163	-0.01%
2022/02/24	5	248.46	23	243.02	243.00	-18	31,324	-0.06%
2022/02/23	2	236.50	3	238.83	240.50	-1	30,098	0.00%
2022/02/21	5	240.60	2	237.00	237.50	3	29,981	0.01%
2022/02/18	7	242.36	11.2	242.36	242.00	-4.2	29,739	-0.01%
2022/02/17	10	234.75	0	0.00	234.50	10	29,288	0.03%
2022/02/16	3	232.00	5	234.10	233.50	-2	29,726	-0.01%
2022/02/15	2	224.75	2	225.00	222.50	0	29,955	0.00%
2022/02/14	0	0.00	1	218.00	217.50	-1	30,312	0.00%
2022/02/11	2	222.00	5	220.20	222.00	-3	30,787	-0.01%
2022/02/10	9	223.00	2	219.00	217.50	7	31,135	0.02%
2022/02/09	2	217.75	1	220.50	221.50	1	31,084	0.00%
2022/02/08	1	208.00	1	204.00	205.50	0	31,235	0.00%
2022/02/07	0	0.00	16	199.59	203.00	-16	31,609	-0.05%
2022/01/26	1	201.00	2	202.00	200.00	-1	32,474	0.00%
2022/01/25	1	201.00	2	201.00	200.50	-1	33,702	0.00%
2022/01/24	2	200.50	2	206.00	207.00	0	34,432	0.00%
2022/01/21	4	210.50	4	202.00	201.00	0	35,464	0.00%
2022/01/17	1	221.00	0	0.00	221.50	1	39,119	0.00%
2022/01/14	3	213.00	2	216.00	220.00	1	39,465	0.00%
2022/01/12	1	214.50	2	214.50	216.00	-1	41,611	0.00%
2022/01/11	1	210.50	2	209.75	208.50	-1	42,418	0.00%
2022/01/10	4	209.75	1	209.50	209.50	3	42,602	0.01%
2022/01/07	4.1	217.85	2.7	214.99	217.50	1.4	42,644	0.00%
2022/01/06	2.1	221.57	0	0.00	221.00	2.1	42,499	0.00%
2022/01/05	4.1	235.32	1	233.00	230.00	3.1	42,443	0.01%
2022/01/04	4	232.75	6	236.00	237.00	-2	42,333	0.00%
2022/01/03	0	0.00	3	240.00	231.00	-3	42,224	-0.01%
2021/12/30	3	231.00	0	0.00	231.00	3	42,145	0.01%
2021/12/28	2	239.00	0	0.00	239.00	2	42,363	0.00%
2021/12/24	3	238.33	1	239.00	239.00	2	42,333	0.00%
2021/12/23	2	238.25	3.1	235.44	240.00	-1.1	42,380	0.00%
2021/12/22	1	224.50	4	226.63	227.50	-3	41,890	-0.01%
2021/12/21	3	217.17	1	220.50	222.50	2	41,888	0.00%
2021/12/20	2	218.50	2	218.25	218.00	0	42,008	0.00%
2021/12/17	5	220.50	3	222.83	222.00	2	41,913	0.00%
2021/12/16	1	225.00	2	223.00	225.00	-1	41,271	0.00%
2021/12/15	2	219.00	3	217.00	221.50	-1	41,202	0.00%
2021/12/14	1	218.00	1	216.00	216.00	0	41,149	0.00%
2021/12/13	2	220.75	5	220.70	220.50	-3	41,250	-0.01%
2021/12/10	0	0.00	5	222.80	224.50	-5	41,011	-0.01%
2021/12/09	6	221.83	10	218.00	218.00	-4	40,704	-0.01%
2021/12/08	11	222.73	7	222.93	221.00	4	40,307	0.01%
2021/12/07	3	219.33	1	217.00	216.50	2	40,093	0.00%
2021/12/06	8	218.31	9	218.78	219.00	-1	39,898	0.00%
2021/12/03	5	215.30	6	216.67	217.50	-1	40,230	0.00%
2021/12/02	6	217.75	3	214.67	213.00	3	40,435	0.01%
2021/12/01	7	223.86	5	223.10	223.50	2	40,183	0.00%
2021/11/30	2	226.00	7	227.21	228.00	-5	40,365	-0.01%
2021/11/29	4	209.88	4	209.75	213.00	0	39,603	0.00%
2021/11/26	8.2	207.22	8	207.44	207.50	0.2	39,141	0.00%
2021/11/25	6	209.83	6	206.33	210.50	0	38,392	0.00%
2021/11/24	13	198.00	6	198.50	198.50	7	37,769	0.02%
2021/11/23	0	0.00	1	197.00	197.00	-1	37,719	0.00%
2021/11/22	1	194.00	1	196.00	196.00	0	37,712	0.00%
2021/11/19	0	0.00	3	194.33	195.50	-3	37,944	-0.01%
2021/11/18	1	190.00	4	192.88	192.50	-3	37,931	-0.01%
2021/11/17	4	196.25	1	194.00	198.00	3	37,752	0.01%
2021/11/16	4	195.75	7	195.07	195.00	-3	37,770	-0.01%
2021/11/15	13	201.92	3	196.50	196.00	10	37,550	0.03%
2021/11/12	4	199.13	5	202.50	202.00	-1	37,218	0.00%
2021/11/11	7	196.79	4	195.38	195.00	3	36,710	0.01%
2021/11/10	7	195.86	9.7	199.40	199.50	-2.7	36,293	-0.01%
2021/11/09	4	194.38	5	193.80	192.50	-1	36,056	0.00%
2021/11/08	2	190.50	1	189.00	190.00	1	35,453	0.00%
2021/11/05	2	190.00	5	191.10	195.00	-3	35,339	-0.01%
2021/11/04	4	191.25	6	191.58	190.00	-2	34,840	-0.01%
2021/11/03	14	186.57	9	185.72	187.50	5	34,226	0.01%
2021/11/02	3	195.33	2	194.00	196.00	1	33,303	0.00%
2021/11/01	2	193.75	4	193.63	189.00	-2	32,188	-0.01%
2021/10/29	8	182.31	10	185.15	190.00	-2	31,402	-0.01%
2021/10/28	6	176.83	4	176.00	178.50	2	30,448	0.01%
2021/10/27	0	0.00	8.8	170.82	171.50	-8.8	28,531	-0.03%
2021/10/26	3	156.67	2	153.75	156.00	1	28,742	0.00%
2021/10/25	0	0.00	9	150.94	150.50	-9	29,124	-0.03%
2021/10/22	6	144.17	3	144.33	143.50	3	29,002	0.01%
2021/10/21	5	143.90	5	143.00	142.00	0	28,860	0.00%
2021/10/20	7	144.57	14	145.96	145.50	-7	28,646	-0.02%
2021/10/19	13	139.42	15.4	139.45	141.50	-2.4	27,469	-0.01%
2021/10/18	1	129.00	4	130.13	129.00	-3	27,003	-0.01%
2021/10/15	7	120.64	2	126.00	126.00	5	27,093	0.02%
2021/10/14	0	0.00	8	117.75	117.00	-8	26,922	-0.03%
2021/10/13	4	120.75	10	118.00	116.00	-6	26,806	-0.02%
2021/10/12	4	124.25	0	0.00	124.00	4	26,618	0.02%
2021/10/08	0	0.00	1	129.00	130.00	-1	26,985	0.00%
2021/10/07	1	124.00	0	0.00	126.50	1	27,350	0.00%
2021/10/06	1	122.50	10	122.50	121.50	-9	27,579	-0.03%
2021/10/05	1	122.50	1	125.50	125.50	0	28,182	0.00%
2021/10/04	0.2	125.00	3	123.50	122.50	-2.8	28,552	-0.01%
2021/10/01	3	126.67	0	0.00	127.50	3	29,957	0.01%
2021/09/29	3.2	130.88	4	132.25	131.00	-0.8	30,847	0.00%
2021/09/28	6	132.17	2	133.50	137.00	4	31,223	0.01%
2021/09/27	11	139.32	0	0.00	138.00	11	31,120	0.04%
2021/09/23	1	142.50	1	145.50	142.00	0	31,283	0.00%
2021/09/22	3	141.67	0	0.00	141.00	3	31,298	0.01%
2021/09/16	2	146.50	4	146.13	145.50	-2	31,702	-0.01%
2021/09/15	2	142.25	1	143.50	141.50	1	32,148	0.00%
2021/09/14	1	142.50	1	143.00	142.50	0	32,906	0.00%
2021/09/09	1	145.00	1	145.00	144.00	0	35,693	0.00%
2021/09/08	13	143.77	0	0.00	143.00	13	36,309	0.04%
2021/09/07	13	148.62	11	147.86	148.50	2	36,278	0.01%
2021/09/06	3	154.83	2	155.00	154.50	1	36,028	0.00%
2021/09/03	4	151.50	12	153.46	155.00	-8	36,071	-0.02%
2021/09/02	2	148.50	1	150.50	147.50	1	36,138	0.00%
2021/08/30	1	148.50	1	148.00	148.00	0	40,199	0.00%
2021/08/27	1	143.00	2	144.25	144.50	-1	40,642	0.00%
2021/08/26	7	141.14	9	140.67	139.50	-2	41,119	0.00%
2021/08/25	3	142.00	9	143.06	142.50	-6	41,272	-0.01%
2021/08/24	1	138.00	0	0.00	136.50	1	41,305	0.00%
2021/08/17	1	130.50	1	131.50	128.50	0	42,183	0.00%
2021/08/16	0	0.00	3	134.67	136.50	-3	42,389	-0.01%
2021/08/13	7	134.43	1	134.50	135.00	6	42,727	0.01%
2021/08/11	5	138.30	1	138.00	138.50	4	42,965	0.01%
2021/08/10	2	140.50	0	0.00	141.00	2	43,419	0.00%
2021/08/09	0	0.00	1	147.00	145.00	-1	43,941	0.00%
2021/08/06	1	145.50	1	146.00	146.00	0	44,561	0.00%
2021/08/05	6	148.75	2	150.25	148.50	4	44,987	0.01%
2021/08/04	2	147.00	0	0.00	147.00	2	45,362	0.00%
2021/08/03	2	149.25	3	149.00	150.00	-1	45,466	0.00%
2021/07/30	10	147.60	3.1	147.19	146.00	6.9	45,517	0.02%
2021/07/29	2	147.00	14.1	149.83	151.50	-12.1	45,311	-0.03%
2021/07/28	13	133.54	10	131.20	138.00	3	44,177	0.01%
2021/07/27	6	143.00	10	142.50	142.00	-4	44,252	-0.01%
2021/07/26	2	143.50	6	143.67	146.00	-4	44,447	-0.01%
2021/07/23	6	139.67	6	147.83	139.50	0	45,863	0.00%
2021/07/22	4	146.38	7.3	143.81	146.50	-3.3	45,892	-0.01%
2021/07/21	5	139.50	0	0.00	137.50	5	45,871	0.01%
2021/07/20	4	143.25	2	144.50	141.50	2	46,677	0.00%
2021/07/19	3	141.33	0	0.00	142.00	3	46,741	0.01%
2021/07/16	2	143.00	7	143.36	143.50	-5	46,909	-0.01%
2021/07/15	5.1	143.98	3	144.67	143.50	2.1	46,916	0.00%
2021/07/14	5	141.80	1	143.50	143.00	4	46,657	0.01%
2021/07/13	9.1	143.65	4	139.50	136.00	5.1	46,685	0.01%
2021/07/12	13	142.65	2	140.50	140.50	11	46,350	0.02%
2021/07/09	9	142.11	8.1	142.76	142.50	0.9	45,699	0.00%
2021/07/08	7	141.50	8.8	144.28	141.00	-1.8	45,170	0.00%
2021/07/07	7	138.64	4	137.63	137.00	3	43,617	0.01%
2021/07/06	0	0.00	5.5	131.61	132.50	-5.5	42,823	-0.01%
2021/07/05	7	132.29	4	132.00	132.00	3	42,622	0.01%
2021/07/02	3	128.33	1	126.99	126.50	2	42,212	0.00%
2021/07/01	5	124.20	5	124.70	123.50	0	42,277	0.00%
2021/06/30	2	129.00	0	0.00	129.00	2	42,027	0.00%
2021/06/29	33	129.48	33	129.00	127.50	0	42,316	0.00%
2021/06/28	23.1	128.30	22	128.02	129.00	1.1	42,459	0.00%
2021/06/25	34	127.57	53	130.59	127.50	-19	43,049	-0.04%
2021/06/24	46.1	132.99	37	133.24	131.00	9.1	42,902	0.02%
2021/06/23	34	136.75	37	133.53	132.00	-3	42,736	-0.01%
2021/06/22	26	134.75	22	136.61	134.50	4	42,414	0.01%
2021/06/21	1	134.50	13	133.04	131.00	-12	41,300	-0.03%
2021/06/18	8	135.63	5	136.60	130.00	3	40,949	0.01%
2021/06/17	11	131.50	9	131.56	134.00	2	40,204	0.00%
2021/06/16	8	127.06	6	129.00	126.00	2	39,790	0.01%
2021/06/15	6	126.83	2	128.00	127.00	4	39,540	0.01%
2021/06/11	9	127.00	4	125.88	124.50	5	39,293	0.01%
2021/06/10	7	127.29	3	127.50	129.00	4	38,866	0.01%
2021/06/09	9	129.28	7	128.79	127.00	2	38,364	0.01%
2021/06/08	16.5	129.03	8.1	129.15	125.50	8.4	37,625	0.02%
2021/06/07	28.1	124.91	28	126.32	127.50	0.1	35,915	0.00%
2021/06/04	37	117.59	35	117.66	117.50	2	34,528	0.01%
2021/06/03	10	115.60	18.3	118.52	121.50	-8.3	34,260	-0.02%
2021/06/02	4	113.38	15.7	111.04	110.50	-11.7	33,571	-0.03%
2021/06/01	17	113.97	8	113.06	113.00	9	33,590	0.03%
2021/05/31	3	108.17	10	108.20	112.50	-7	33,698	-0.02%
2021/05/28	20	104.00	21	101.81	104.50	-1	33,554	0.00%
2021/05/27	1	100.50	1	101.00	101.00	0	33,888	0.00%
2021/05/26	5	103.00	1	106.00	103.00	4	34,331	0.01%
2021/05/25	1	105.00	9.1	106.18	105.50	-8.1	35,061	-0.02%
2021/05/24	2	101.00	13	102.12	103.50	-11	36,108	-0.03%
2021/05/21	1	100.00	9	99.27	100.50	-8	37,302	-0.02%
2021/05/20	7	96.89	5	98.68	94.60	2	37,401	0.01%
2021/05/19	2	99.35	3	99.10	98.10	-1	37,295	0.00%
2021/05/18	4	98.18	13	99.04	99.70	-9	37,232	-0.02%
2021/05/17	10	94.82	6	93.37	93.10	4	37,215	0.01%
2021/05/14	10	97.02	17	100.07	95.00	-7	37,677	-0.02%
2021/05/13	2	93.20	6	95.55	94.60	-4	38,375	-0.01%
2021/05/12	11.1	91.09	3	87.67	91.20	8.1	38,151	0.02%
2021/05/11	13.1	97.84	3	97.17	96.40	10.1	37,916	0.03%
2021/05/10	15	103.13	7	105.14	101.50	8	37,896	0.02%
2021/05/07	9	106.83	2	107.50	106.50	7	37,982	0.02%
2021/05/06	2	105.25	3.2	105.75	106.50	-1.2	37,971	0.00%
2021/05/05	4	99.93	2.3	102.83	99.00	1.7	37,700	0.00%
2021/05/04	5	105.30	10	102.90	104.50	-5	37,873	-0.01%
2021/05/03	1.4	110.50	9	115.17	109.50	-7.6	37,914	-0.02%
2021/04/29	24	116.27	22	117.57	115.00	2	38,351	0.01%
2021/04/28	3	109.50	17	111.85	112.50	-14	36,899	-0.04%
2021/04/27	2	103.00	14	102.32	102.50	-12	36,684	-0.03%
2021/04/26	7	98.97	50	98.71	99.80	-43	36,282	-0.12%
2021/04/23	3	93.73	4	94.13	94.20	-1	35,756	0.00%
2021/04/22	7	93.37	23	93.85	90.80	-16	36,308	-0.04%
2021/04/21	10	93.09	3	92.70	92.60	7	36,378	0.02%
2021/04/20	8	92.89	7	93.21	93.30	1	37,309	0.00%
2021/04/19	3	93.03	54	92.99	93.20	-51	38,595	-0.13%
2021/04/16	5	88.84	13	90.04	90.10	-8	38,726	-0.02%
2021/04/15	39	87.76	0	0.00	87.90	39	39,070	0.10%
2021/04/14	22	86.55	1	87.00	87.50	21	39,642	0.05%
2021/04/13	6	89.62	4	89.78	88.00	2	41,201	0.00%
2021/04/12	30	90.35	0	0.00	89.60	30	42,270	0.07%
2021/04/09	5	92.72	2	92.30	91.70	3	43,353	0.01%
2021/04/08	2	92.60	4	91.35	92.90	-2	43,479	0.00%
2021/04/07	5	91.62	1	92.60	91.40	4	43,664	0.01%
2021/04/06	0	0.00	25	92.84	93.10	-25	43,839	-0.06%
2021/04/01	2	93.35	3	92.97	91.60	-1	43,770	0.00%
2021/03/31	0	0.00	3	91.60	91.50	-3	43,520	-0.01%
2021/03/30	17	91.18	28	92.64	91.20	-11	43,491	-0.03%
2021/03/29	0	0.00	5	90.22	89.80	-5	43,283	-0.01%
2021/03/26	10.3	89.28	11	89.18	89.90	-0.7	43,297	0.00%
2021/03/25	35	86.91	3	86.87	85.90	32	43,389	0.07%
2021/03/24	4	89.03	4	88.30	87.90	0	43,405	0.00%
2021/03/23	7	89.29	1	89.00	88.00	6	44,490	0.01%
2021/03/22	11.1	87.75	1	87.60	87.70	10.1	45,900	0.02%
2021/03/19	10	89.58	1	89.20	89.00	9	46,716	0.02%
2021/03/18	3	92.93	10	92.59	92.10	-7	46,643	-0.02%
2021/03/16	1	90.50	1	91.50	90.70	0	47,263	0.00%
2021/03/15	1	90.30	0	0.00	90.60	1	47,636	0.00%
2021/03/12	4	92.83	3	92.90	91.50	1	47,867	0.00%
2021/03/11	0	0.00	3	91.57	92.90	-3	47,966	-0.01%
2021/03/10	3	88.00	3	88.60	88.70	0	48,491	0.00%
2021/03/09	19	87.12	3	88.50	86.60	16	48,790	0.03%
2021/03/08	2	90.35	0	0.00	90.20	2	48,940	0.00%
2021/03/05	2	91.35	1	92.20	91.20	1	50,104	0.00%
2021/03/04	1	91.00	2	93.45	92.70	-1	52,442	0.00%
2021/03/03	7	91.94	3	93.07	91.80	4	53,757	0.01%
2021/03/02	6	96.15	3	97.67	94.30	3	55,577	0.01%
2021/02/26	3	97.30	5	96.48	97.50	-2	56,057	0.00%
2021/02/25	4	97.90	1	100.50	95.60	3	56,942	0.01%
2021/02/24	48.1	98.59	14	100.91	97.00	34.1	57,015	0.06%
2021/02/23	4	99.48	18	99.22	99.60	-14	55,581	-0.03%
2021/02/22	12	94.44	34	95.35	95.40	-22	54,311	-0.04%
2021/02/19	10	92.10	2.5	92.12	91.60	7.5	53,977	0.01%
2021/02/18	12	91.13	2	90.90	91.60	10	54,251	0.02%
2021/02/17	3.9	91.37	1	90.80	91.60	2.9	54,421	0.01%
2021/02/05	9	87.21	15	86.45	89.70	-6	54,179	-0.01%
2021/02/04	8.1	83.16	21.6	82.12	84.10	-13.5	53,694	-0.03%
2021/02/03	3	87.43	3	88.40	86.30	0	53,575	0.00%
2021/02/02	1	88.60	1	88.30	88.70	0	54,535	0.00%
2021/02/01	4	85.28	0	0.00	85.80	4	54,538	0.01%
2021/01/29	4	88.08	1	86.80	86.50	3	55,129	0.01%
2021/01/28	4	88.28	2	88.10	88.10	2	55,493	0.00%
2021/01/27	16	92.79	10	92.73	92.60	6	55,971	0.01%
2021/01/26	4	95.80	1	94.10	94.00	3	56,395	0.01%
2021/01/25	6	98.90	0.5	96.10	95.70	5.5	57,058	0.01%
2021/01/22	23	100.90	25	99.32	101.00	-2	57,884	0.00%
2021/01/21	6	94.60	15	95.13	95.60	-9	59,732	-0.02%
2021/01/20	3	93.73	10	93.89	92.40	-7	61,407	-0.01%
2021/01/18	7	95.56	1	97.10	95.00	6	61,976	0.01%
2021/01/15	6	99.30	11	98.90	100.00	-5	61,555	-0.01%
2021/01/14	15	97.10	5	97.18	96.70	10	61,284	0.02%
2021/01/13	18	99.27	9	101.37	97.60	9	61,781	0.01%
2021/01/12	5	97.76	36	98.17	99.40	-31	61,431	-0.05%
2021/01/11	1	94.50	7	93.61	94.90	-6	60,811	-0.01%
2021/01/08	25	90.60	42	89.68	90.20	-17	61,011	-0.03%
2021/01/07	9	92.60	8	91.88	92.10	1	61,312	0.00%
2021/01/06	86	95.07	71	92.32	91.10	15	61,376	0.02%
2021/01/05	72	91.76	83	92.48	94.30	-11	60,159	-0.02%
2021/01/04	19	91.07	16	90.33	90.50	3	60,302	0.00%
2020/12/31	2	87.45	4	87.53	87.40	-2	60,960	0.00%
2020/12/30	12	87.37	13	87.03	86.90	-1	61,035	0.00%
2020/12/29	6	85.23	7	86.19	85.70	-1	61,404	0.00%
2020/12/28	4	84.20	18	85.04	85.30	-14	61,824	-0.02%
2020/12/25	6	84.58	4	84.45	84.00	2	62,192	0.00%
2020/12/24	20	85.11	10	84.94	84.50	10	63,048	0.02%
2020/12/23	3	83.37	4	85.40	86.20	-1	63,601	0.00%
2020/12/22	5	83.36	16	84.04	82.10	-11	63,628	-0.02%
2020/12/21	30	83.39	17	83.74	84.40	13	63,914	0.02%
2020/12/18	7	86.03	17	85.95	85.60	-10	63,587	-0.02%
2020/12/17	12	86.31	29	87.73	86.00	-17	63,837	-0.03%
2020/12/16	12	87.63	7.7	87.58	86.70	4.3	63,035	0.01%
2020/12/15	7	85.43	17	85.16	85.80	-10	61,831	-0.02%
2020/12/14	7	83.53	16	82.42	83.80	-9	61,512	-0.01%
2020/12/11	28	83.64	14	82.16	81.60	14	61,773	0.02%
2020/12/10	2	82.70	4	82.20	82.20	-2	62,338	0.00%
2020/12/09	11	84.45	6	84.53	83.20	5	62,771	0.01%
2020/12/08	7	83.71	3	83.13	84.50	4	62,827	0.01%
2020/12/07	23	82.21	3	82.00	82.00	20	62,863	0.03%
2020/12/04	17	81.94	4	81.20	81.30	13	62,840	0.02%
2020/12/03	5	84.00	0	0.00	83.70	5	62,580	0.01%
2020/12/02	5	85.54	8	85.43	85.20	-3	63,063	0.00%
2020/12/01	21	86.51	24	85.48	84.70	-3	63,151	0.00%
2020/11/30	10	92.39	18	92.14	89.90	-8	62,581	-0.01%
2020/11/27	11	90.44	25	90.59	90.40	-14	60,742	-0.02%
2020/11/26	55	87.83	62	88.30	89.60	-7	60,438	-0.01%
2020/11/25	20	84.08	14	82.81	83.10	6	58,650	0.01%
2020/11/24	22	82.26	30	82.35	82.00	-8	58,605	-0.01%
2020/11/23	17	78.59	2	78.75	78.70	15	57,910	0.03%
2020/11/20	0	0.00	2	75.30	75.70	-2	57,502	0.00%
2020/11/19	2	75.10	3	74.90	74.90	-1	58,172	0.00%
2020/11/18	5	74.50	16	74.99	75.50	-11	59,352	-0.02%
2020/11/17	2	75.35	8	75.38	74.60	-6	61,134	-0.01%
2020/11/16	11	74.93	1	74.20	74.60	10	62,521	0.02%
2020/11/13	1	73.90	10	74.00	74.10	-9	63,706	-0.01%
2020/11/12	5	73.64	14	73.29	72.60	-9	64,521	-0.01%
2020/11/11	21	73.69	3	73.97	74.30	18	65,185	0.03%
2020/11/10	15	71.82	17	71.99	71.50	-2	66,517	0.00%
2020/11/09	17	69.98	15	69.45	69.50	2	69,019	0.00%
2020/11/06	8	70.26	18	70.06	68.80	-10	71,463	-0.01%
2020/11/05	5	69.24	24	69.02	68.80	-19	72,740	-0.03%
2020/11/04	17	67.82	63	68.13	68.80	-46	72,944	-0.06%
2020/11/03	14	66.11	14	66.61	66.30	0	72,802	0.00%
2020/11/02	129	65.71	67	65.57	65.20	62	73,546	0.08%	大買/
2020/10/30	12	68.60	9	68.54	68.20	3	74,091	0.00%
2020/10/29	11	68.37	18	68.21	67.90	-7	73,573	-0.01%
2020/10/28	15	76.27	7	75.44	74.90	8	71,088	0.01%
2020/10/27	11	82.78	2	83.65	81.60	9	70,088	0.01%
2020/10/26	6	85.30	6	83.85	85.40	0	70,887	0.00%
2020/10/23	6	85.72	6	85.88	85.10	0	71,376	0.00%
2020/10/22	7	86.13	10	86.39	87.30	-3	72,429	0.00%
2020/10/21	12	87.76	14	86.57	86.40	-2	72,400	0.00%
2020/10/20	5	86.76	11	86.74	88.00	-6	71,906	-0.01%
2020/10/19	7	86.73	10.1	86.12	85.50	-3.1	71,528	0.00%
2020/10/16	13	86.04	11	85.96	83.70	2	71,336	0.00%
2020/10/15	13	86.67	10	86.40	85.50	3	71,712	0.00%
2020/10/14	10	86.53	4	86.00	85.60	6	71,470	0.01%
2020/10/13	7.1	83.98	18	84.39	85.50	-10.9	71,194	-0.02%
2020/10/12	7	85.97	12	86.10	85.20	-5	70,769	-0.01%
2020/10/08	5	82.26	20	82.84	84.80	-15	69,865	-0.02%
2020/10/07	4	78.78	6	78.48	79.00	-2	68,398	0.00%
2020/10/06	21	78.63	9	78.27	77.70	12	68,258	0.02%
2020/10/05	8	77.28	26	77.10	78.20	-18	67,908	-0.03%
2020/09/30	6	73.70	3	74.23	74.40	3	67,513	0.00%
2020/09/29	17	74.91	10	78.28	74.10	7	67,447	0.01%
2020/09/28	3	75.70	21	76.84	77.50	-18	67,495	-0.03%
2020/09/25	15	74.19	4	71.73	72.50	11	68,043	0.02%
2020/09/24	6	74.67	1	75.00	73.80	5	68,601	0.01%
2020/09/23	15	77.71	3	78.50	77.30	12	68,536	0.02%
2020/09/22	9	77.58	4	78.00	77.40	5	69,533	0.01%
2020/09/21	5	77.86	4	78.00	78.90	1	70,822	0.00%
2020/09/18	5	78.74	7	78.64	78.20	-2	70,780	0.00%
2020/09/17	5	79.32	7	78.67	80.20	-2	71,756	0.00%
2020/09/16	6	78.35	7	77.90	77.90	-1	71,586	0.00%
2020/09/15	19	76.79	22	77.15	76.30	-3	71,361	0.00%
2020/09/14	9	74.71	37	75.06	76.00	-28	70,461	-0.04%
2020/09/11	3	72.47	5	72.64	72.30	-2	70,578	0.00%
2020/09/10	7	73.47	5	72.52	72.90	2	70,539	0.00%
2020/09/09	11	71.27	4	73.38	73.90	7	70,631	0.01%
2020/09/08	16	73.25	4	73.30	73.20	12	70,710	0.02%
2020/09/07	28	74.04	18	73.58	72.10	10	70,942	0.01%
2020/09/04	6	76.52	5	76.22	75.70	1	71,624	0.00%
2020/09/03	11	79.59	2	79.10	78.60	9	72,189	0.01%
2020/09/02	7	76.89	12	76.61	76.80	-5	71,634	-0.01%
2020/09/01	22	75.20	21	75.94	77.40	1	71,278	0.00%
2020/08/31	7	75.96	6	74.63	73.60	1	70,230	0.00%
2020/08/28	9	75.00	20	75.97	74.50	-11	70,159	-0.02%
2020/08/27	15	78.79	11	78.67	77.30	4	69,615	0.01%
2020/08/26	5	79.80	5	79.58	79.60	0	70,441	0.00%
2020/08/25	28	79.71	29	79.61	78.70	-1	71,019	0.00%
2020/08/24	16	79.11	14.1	78.15	79.20	1.9	70,251	0.00%
2020/08/21	17	81.33	3	81.93	80.60	14	69,177	0.02%
2020/08/20	31	81.52	16	85.29	79.70	15	67,258	0.02%
2020/08/19	26	87.98	23	87.30	88.50	3	65,728	0.00%
2020/08/18	10	84.74	7	84.76	84.10	3	64,433	0.00%
2020/08/17	7	83.56	9	83.06	83.00	-2	63,683	0.00%
2020/08/14	13	83.47	14	83.10	85.00	-1	62,732	0.00%
2020/08/13	58	88.35	24	85.43	80.60	34	60,857	0.06%
2020/08/12	44	86.50	26	87.40	89.00	18	58,690	0.03%
2020/08/11	18	79.82	15	80.55	81.60	3	56,951	0.01%
2020/08/10	20	76.71	15	76.89	76.00	5	55,194	0.01%
2020/08/07	21	75.80	26	75.58	75.50	-5	54,697	-0.01%
2020/08/06	29	75.94	22	75.36	76.10	7	54,167	0.01%
2020/08/05	18	70.58	26	72.64	73.70	-8	52,876	-0.02%
2020/08/04	29	66.75	25	65.86	67.00	4	51,476	0.01%
2020/08/03	12	63.83	27	64.11	63.40	-15	51,017	-0.03%
2020/07/31	10	63.74	16.3	63.37	64.30	-6.3	51,372	-0.01%
2020/07/30	11	61.60	18	62.22	62.90	-7	50,629	-0.01%
2020/07/29	3	58.83	4	58.98	59.00	-1	49,351	0.00%
2020/07/28	18	58.50	5	58.46	59.40	13	48,793	0.03%
2020/07/27	2	56.55	22	56.04	56.50	-20	48,176	-0.04%
2020/07/24	3	55.57	2	54.85	54.70	1	49,017	0.00%
2020/07/23	1	57.60	3	56.20	56.30	-2	49,234	0.00%
2020/07/22	0	0.00	24	56.15	56.50	-24	49,184	-0.05%
2020/07/21	31	56.13	46	56.37	56.60	-15	48,638	-0.03%
2020/07/20	6	52.35	30	52.67	53.40	-24	47,666	-0.05%
2020/07/17	10	51.74	3	51.57	50.80	7	47,414	0.01%
2020/07/16	11	52.11	1	52.60	52.40	10	47,493	0.02%
2020/07/15	18	52.73	5	53.50	51.80	13	47,550	0.03%
2020/07/14	20	52.65	11	52.88	52.20	9	47,732	0.02%
2020/07/13	12	54.68	0	0.00	53.90	12	47,803	0.03%
2020/07/10	12	55.31	11	55.24	54.40	1	48,323	0.00%
2020/07/09	6	56.75	5	56.48	56.50	1	48,738	0.00%
2020/07/08	2	56.80	2	56.95	56.30	0	49,117	0.00%
2020/07/07	8	56.58	12	56.05	55.90	-4	48,970	-0.01%
2020/07/06	45	57.04	51	56.11	57.30	-6	48,832	-0.01%
2020/07/03	3	51.43	33	51.39	53.50	-30	48,232	-0.06%
2020/07/02	3	49.97	6	50.22	50.80	-3	47,947	-0.01%
2020/07/01	23	50.14	16	51.11	49.45	7	47,983	0.01%
2020/06/30	21	49.67	85	49.96	50.10	-64	47,110	-0.14%
2020/06/29	2	46.50	12	46.35	46.30	-10	46,253	-0.02%
2020/06/24	21	47.91	22	47.96	47.00	-1	46,104	0.00%
2020/06/23	16	46.28	14	46.36	46.10	2	45,327	0.00%
2020/06/22	0	0.00	11	45.68	45.85	-11	45,315	-0.02%
2020/06/19	7	45.74	16	45.81	45.95	-9	45,664	-0.02%
2020/06/18	3	46.05	4.3	45.88	45.75	-1.3	45,725	0.00%
2020/06/17	25	45.28	10	45.20	45.00	15	45,501	0.03%
2020/06/16	8	45.26	9	45.07	45.00	-1	45,354	0.00%
2020/06/15	9	44.16	3	44.55	44.00	6	45,893	0.01%
2020/06/12	21	44.80	18	45.14	44.80	3	45,967	0.01%
2020/06/11	18	45.99	39	45.89	44.65	-21	45,829	-0.05%
2020/06/10	27	45.16	55	44.74	45.20	-28	44,609	-0.06%
2020/06/09	5	43.64	1	43.55	43.30	4	43,921	0.01%
2020/06/08	20	44.25	9	44.36	43.85	11	44,642	0.02%
2020/06/05	37	45.01	0	0.00	44.80	37	44,671	0.08%
2020/06/04	1	44.80	3	44.63	44.80	-2	44,895	0.00%
2020/06/03	2	43.40	0	0.00	43.80	2	44,819	0.00%
2020/06/02	44	44.54	49	44.79	43.40	-5	44,441	-0.01%
2020/06/01	33	43.03	44	42.19	44.10	-11	43,713	-0.03%
2020/05/29	13	40.41	13	40.39	40.10	0	42,868	0.00%
2020/05/28	10	40.62	18	40.71	40.40	-8	43,321	-0.02%
2020/05/27	12	40.15	13	40.39	39.90	-1	43,190	0.00%
2020/05/26	16	40.42	20	40.29	40.00	-4	43,422	-0.01%
2020/05/25	6	38.89	1	39.30	39.40	5	43,314	0.01%
2020/05/22	10	39.81	201	39.15	39.15	-191	43,210	-0.44%	大賣/鉅額交易
2020/05/21	5	40.46	17	40.53	40.75	-12	42,963	-0.03%
2020/05/20	47	39.77	33	39.87	39.60	14	42,730	0.03%
2020/05/19	230	39.00	28	38.12	39.10	202	42,249	0.48%	大買/鉅額交易
2020/05/18	26	39.74	2	40.63	39.55	24	40,794	0.06%
2020/05/15	3	43.53	9	42.69	43.90	-6	39,772	-0.02%
2020/05/14	20	43.96	22	44.11	42.80	-2	39,458	-0.01%
2020/05/13	12	44.79	10	45.25	44.70	2	39,414	0.01%
2020/05/12	23	44.78	20	45.30	45.00	3	39,518	0.01%
2020/05/11	12	45.57	25	45.79	44.95	-13	40,066	-0.03%
2020/05/08	24	44.77	15	45.13	44.70	9	39,944	0.02%
2020/05/07	13	44.26	38	44.44	44.30	-25	39,895	-0.06%
2020/05/06	3	42.77	3	42.95	43.05	0	39,295	0.00%
2020/05/05	1	43.05	13	43.87	42.50	-12	39,282	-0.03%
2020/05/04	15	42.93	3	43.05	43.00	12	39,354	0.03%
2020/04/30	15	42.89	55	42.54	42.85	-40	39,758	-0.10%
2020/04/29	15	40.96	184	41.74	42.00	-169	39,510	-0.43%	大賣/鉅額交易
2020/04/28	11	39.08	23	39.30	39.45	-12	38,831	-0.03%
2020/04/27	1	37.90	36	38.02	38.30	-35	38,629	-0.09%
2020/04/24	103	37.65	3	37.58	37.45	100	38,706	0.26%	大買/
2020/04/23	2	38.10	41	37.65	37.60	-39	38,911	-0.10%
2020/04/22	45	36.84	6	36.95	37.45	39	39,313	0.10%
2020/04/21	19	37.30	11	38.00	36.65	8	39,455	0.02%
2020/04/20	3	38.13	1	38.05	38.10	2	40,149	0.00%
2020/04/17	48	38.76	2	38.78	38.10	46	40,384	0.11%
2020/04/16	17	37.88	21	37.95	38.10	-4	40,082	-0.01%
2020/04/15	11	38.12	36	38.93	37.40	-25	39,668	-0.06%
2020/04/14	15	37.68	42	37.72	38.15	-27	38,970	-0.07%
2020/04/13	20	35.90	38	36.15	35.55	-18	38,277	-0.05%
2020/04/10	5	34.51	20	34.75	35.00	-15	37,686	-0.04%
2020/04/09	31	34.66	13	35.07	34.70	18	37,724	0.05%
2020/04/08	19	33.82	11	33.77	34.00	8	37,357	0.02%
2020/04/07	6	33.20	36	33.14	33.15	-30	36,620	-0.08%
2020/04/06	34	31.24	3	31.62	31.35	31	35,705	0.09%
2020/04/01	8	31.80	3	31.73	31.70	5	35,234	0.01%
2020/03/31	18	31.99	34	32.66	32.00	-16	35,038	-0.05%
2020/03/30	4	30.14	6	30.53	30.90	-2	34,207	-0.01%
2020/03/27	13	31.18	14	31.14	30.25	-1	34,448	0.00%
2020/03/26	11	31.17	34	30.63	31.00	-23	34,488	-0.07%
2020/03/25	7	30.88	23	31.03	31.10	-16	34,099	-0.05%
2020/03/24	8	28.53	10	28.83	28.60	-2	33,725	-0.01%
2020/03/23	5	27.11	11	27.22	27.05	-6	33,364	-0.02%
2020/03/20	2	26.75	10	26.94	27.05	-8	33,143	-0.02%
2020/03/19	11	25.03	7	26.23	24.60	4	33,038	0.01%
2020/03/18	8	27.01	10	27.38	26.20	-2	32,226	-0.01%
2020/03/17	28	27.37	4	27.75	26.50	24	31,953	0.08%
2020/03/16	36	29.32	7	30.23	28.40	29	31,401	0.09%
2020/03/13	41	30.44	10	30.56	31.45	31	31,149	0.10%
2020/03/12	62	33.99	4	34.19	33.70	58	30,591	0.19%
2020/03/11	23	38.18	12	38.87	37.40	11	29,728	0.04%
2020/03/10	133	38.33	84	38.20	38.95	49	29,350	0.17%	大買/
2020/03/09	96	40.38	79	40.08	39.50	17	28,782	0.06%
2020/03/06	4	41.75	3	41.73	41.60	1	28,629	0.00%
2020/03/05	15	42.29	23	42.73	41.90	-8	29,206	-0.03%
2020/03/04	4	41.78	4	41.69	41.40	0	28,573	0.00%
2020/03/03	21	41.47	26	41.78	41.45	-5	28,765	-0.02%
2020/03/02	15	39.55	3	39.25	39.25	12	28,375	0.04%
2020/02/27	11	39.78	2	39.55	40.00	9	28,339	0.03%
2020/02/26	3	41.82	24	41.57	41.25	-21	28,229	-0.07%
2020/02/25	10	41.75	2	42.10	41.75	8	28,242	0.03%
2020/02/24	0	0.00	21	41.83	42.45	-21	28,228	-0.07%
2020/02/21	17	42.09	7	42.08	41.70	10	28,350	0.04%
2020/02/20	2	42.80	4	42.50	42.00	-2	28,511	-0.01%
2020/02/19	30	41.88	1	42.05	41.75	29	28,704	0.10%
2020/02/18	1	41.00	6	41.17	41.10	-5	29,215	-0.02%
2020/02/17	6	41.11	3	41.12	41.35	3	29,396	0.01%
2020/02/14	4	41.76	3	42.05	41.50	1	29,899	0.00%
2020/02/13	7	42.53	12	42.43	42.05	-5	30,681	-0.02%
2020/02/12	10	42.50	14	41.85	42.85	-4	31,059	-0.01%
2020/02/11	22	39.90	22	40.25	40.30	0	30,346	0.00%
2020/02/10	4	37.04	5	38.12	39.85	-1	30,380	0.00%
2020/02/07	2	38.95	28	39.35	38.90	-26	30,561	-0.09%
2020/02/06	36	39.54	32	39.61	40.20	4	30,529	0.01%
2020/02/05	44	39.94	53	39.73	39.15	-9	30,330	-0.03%
2020/02/04	73	38.61	48	38.24	40.25	25	29,924	0.08%
2020/02/03	23	36.33	3	36.50	36.75	20	29,326	0.07%
2020/01/31	14	39.20	8	39.22	38.65	6	29,221	0.02%
2020/01/30	19	40.43	12	40.46	40.35	7	28,739	0.02%
2020/01/20	0	0.00	20	44.48	44.80	-20	28,516	-0.07%
2020/01/17	24	43.65	1	43.95	43.25	23	28,408	0.08%
2020/01/16	45	44.03	40	43.95	43.60	5	28,750	0.02%
2020/01/15	12	45.17	12	45.17	44.75	0	28,458	0.00%
2020/01/14	26	44.99	61	45.29	45.40	-35	29,106	-0.12%
2020/01/13	2	43.23	24	43.57	43.90	-22	28,019	-0.08%
2020/01/10	16	42.29	18	42.07	42.40	-2	27,883	-0.01%
2020/01/09	10	41.10	26	41.09	41.05	-16	28,095	-0.06%
2020/01/08	8	40.45	3	40.75	40.45	5	28,732	0.02%
2020/01/07	27	41.34	4	41.34	41.30	23	29,020	0.08%
2020/01/06	14	41.01	27	41.51	41.35	-13	29,488	-0.04%
2020/01/03	28	42.67	14	42.63	42.50	14	29,657	0.05%
2020/01/02	1	42.40	8	42.83	43.60	-7	29,556	-0.02%
2019/12/31	4	41.99	1	42.00	42.00	3	29,407	0.01%
2019/12/30	0	0.00	1	41.75	41.80	-1	29,720	0.00%
2019/12/27	0	0.00	4	41.58	41.65	-4	29,875	-0.01%
2019/12/26	12	41.04	27	41.46	41.10	-15	30,009	-0.05%
2019/12/25	15	41.45	0	0.00	41.50	15	30,110	0.05%
2019/12/24	43	41.56	29	41.79	42.25	14	30,221	0.05%
2019/12/23	111	42.88	74	41.39	41.50	37	29,838	0.12%	大買/
2019/12/20	1	43.95	0	0.00	44.10	1	29,535	0.00%
2019/12/19	34	43.97	22	43.97	43.90	12	29,698	0.04%
2019/12/18	34	44.89	27	44.74	44.80	7	29,918	0.02%
2019/12/17	11	46.01	11	45.97	45.75	0	30,235	0.00%
2019/12/16	15	44.83	27	45.06	45.40	-12	30,282	-0.04%
2019/12/13	26	44.06	53	44.46	44.30	-27	30,577	-0.09%
2019/12/12	5	44.90	11	44.71	44.75	-6	30,970	-0.02%
2019/12/11	11	44.06	11	44.15	43.90	0	31,881	0.00%
2019/12/10	10	43.55	41	43.75	44.00	-31	32,413	-0.10%
2019/12/09	23	44.65	7	44.35	44.35	16	32,396	0.05%
2019/12/06	0	0.00	3	45.13	44.75	-3	33,039	-0.01%
2019/12/05	4	44.75	2	44.75	44.60	2	33,533	0.01%
2019/12/04	13	44.40	1	44.30	44.20	12	34,215	0.04%
2019/12/03	3	44.58	3	44.58	44.80	0	36,255	0.00%
2019/12/02	79	44.27	23	44.47	44.15	56	36,548	0.15%
2019/11/29	45	46.32	10	46.70	46.15	35	37,032	0.09%
2019/11/28	37	47.39	12	47.79	47.00	25	36,977	0.07%
2019/11/27	1	47.00	35	47.10	47.00	-34	36,689	-0.09%
2019/11/26	17	46.73	2	47.05	46.35	15	36,692	0.04%
2019/11/25	13	46.53	1	47.15	46.35	12	36,504	0.03%
2019/11/22	66	47.82	64	47.17	47.00	2	36,500	0.01%
2019/11/21	25	47.93	0	0.00	48.00	25	36,640	0.07%
2019/11/20	18	48.73	4	48.58	48.80	14	37,003	0.04%
2019/11/19	14	48.91	16	49.11	48.55	-2	37,762	-0.01%
2019/11/18	0	0.00	4	49.49	49.65	-4	37,745	-0.01%
2019/11/15	6	49.42	4	49.68	48.50	2	37,910	0.01%
2019/11/14	1	48.30	29	48.47	48.10	-28	37,402	-0.07%
2019/11/13	42	48.50	9	48.36	48.30	33	37,744	0.09%
2019/11/12	4	48.44	38	49.61	50.00	-34	38,117	-0.09%
2019/11/11	8	47.64	31	47.95	47.10	-23	38,339	-0.06%
2019/11/08	5	46.30	0	0.00	46.00	5	37,832	0.01%
2019/11/07	1	44.75	11	45.22	45.90	-10	38,154	-0.03%
2019/11/06	69	45.64	7	46.45	45.20	62	38,583	0.16%
2019/11/05	8	47.67	1	47.50	47.50	7	38,615	0.02%
2019/11/04	2	47.60	9	47.65	47.40	-7	39,116	-0.02%
2019/10/31	5	48.10	0	0.00	47.15	5	40,213	0.01%
2019/10/30	10	47.15	11	47.50	48.25	-1	40,268	0.00%
2019/10/29	2	46.95	52	47.01	46.90	-50	40,202	-0.12%
2019/10/28	29	47.97	0	0.00	47.50	29	40,359	0.07%
2019/10/25	37	48.23	4	47.75	48.20	33	40,460	0.08%
2019/10/24	28	49.12	0	0.00	48.15	28	40,493	0.07%
2019/10/23	17	48.30	17	47.99	48.25	0	40,302	0.00%
2019/10/22	29	47.98	38	47.71	48.25	-9	40,503	-0.02%
2019/10/21	3	45.90	2	45.85	45.85	1	40,114	0.00%
2019/10/18	34	46.38	30	46.48	46.20	4	40,718	0.01%
2019/10/17	13	47.35	12.8	47.80	47.00	0.3	42,029	0.00%
2019/10/16	15	47.44	23	47.73	47.80	-8	43,605	-0.02%
2019/10/15	6	46.95	36	46.42	46.55	-30	43,671	-0.07%
2019/10/14	36	45.50	27	45.76	46.35	9	43,508	0.02%
2019/10/09	19	43.96	35	44.63	43.10	-16	43,186	-0.04%
2019/10/08	1	46.10	2	46.20	45.60	-1	43,288	0.00%
2019/10/07	17	45.88	31	46.18	46.40	-14	43,819	-0.03%
2019/10/04	11	45.58	18	45.87	45.30	-7	44,048	-0.02%
2019/10/03	2	44.20	1	44.70	45.15	1	44,257	0.00%
2019/10/02	7	44.20	7	43.78	44.80	0	44,342	0.00%
2019/10/01	39	44.02	4	44.05	44.20	35	44,433	0.08%
2019/09/27	3	43.77	5	44.05	43.65	-2	44,569	0.00%
2019/09/26	5	45.90	2	45.65	45.20	3	44,804	0.01%
2019/09/25	13	45.28	1	45.50	45.50	12	45,212	0.03%
2019/09/24	21	47.49	72	47.19	46.65	-51	45,998	-0.11%
2019/09/23	27	47.59	26	47.41	47.65	1	46,264	0.00%
2019/09/20	3	45.82	9	45.81	46.50	-6	46,602	-0.01%
2019/09/19	6	46.78	1	46.80	46.50	5	46,573	0.01%
2019/09/18	85	46.46	17	46.32	46.30	68	46,481	0.15%
2019/09/17	3	46.75	3.6	46.11	46.10	-0.6	46,224	0.00%
2019/09/16	1	46.25	25	46.25	46.80	-24	46,336	-0.05%
2019/09/12	10	44.33	2	44.48	44.95	8	46,632	0.02%
2019/09/11	4	43.35	0	0.00	43.25	4	47,238	0.01%
2019/09/10	15	43.13	1	43.25	43.05	14	47,453	0.03%
2019/09/09	8	43.91	1	43.25	44.80	7	47,335	0.01%
2019/09/06	32	45.52	7	44.82	43.85	25	47,198	0.05%
2019/09/05	33	44.38	88	43.08	44.65	-55	46,991	-0.12%
2019/09/04	5	41.05	30	40.79	41.25	-25	45,506	-0.05%
2019/09/03	14	41.08	56	40.47	39.80	-42	46,523	-0.09%
2019/09/02	8	39.72	7	39.83	40.00	1	46,195	0.00%
2019/08/30	3	39.30	2	39.60	39.05	1	46,240	0.00%
2019/08/29	5	39.12	6	39.23	39.05	-1	46,775	0.00%
2019/08/28	4	38.78	1	38.55	38.85	3	46,957	0.01%
2019/08/27	49	38.95	22	38.72	38.55	27	47,307	0.06%
2019/08/26	5	39.08	2	39.45	38.80	3	47,564	0.01%
2019/08/23	23	41.09	21	41.03	40.65	2	47,781	0.00%
2019/08/22	26	40.90	81	40.97	41.10	-55	47,682	-0.12%
2019/08/21	22	39.90	25	39.42	39.55	-3	46,899	-0.01%
2019/08/20	22	40.19	23	40.45	39.90	-1	47,010	0.00%
2019/08/19	2	39.55	0	0.00	39.70	2	47,277	0.00%
2019/08/16	71	40.08	70	39.75	39.25	1	48,111	0.00%
2019/08/15	5	38.87	33	39.63	39.85	-28	48,224	-0.06%
2019/08/14	12	39.33	21	39.17	39.00	-9	47,799	-0.02%
2019/08/13	1	37.10	1	37.45	37.10	0	47,419	0.00%
2019/08/12	30	38.15	11	38.28	38.05	19	48,458	0.04%
2019/08/08	13	37.65	34	37.85	38.15	-21	49,224	-0.04%
2019/08/07	17	36.61	8	36.86	36.35	9	49,545	0.02%
2019/08/06	24	35.04	18	34.87	35.75	6	49,334	0.01%
2019/08/05	38	36.79	15	36.27	35.90	23	49,294	0.05%
2019/08/02	24	35.61	20	35.92	36.65	4	49,868	0.01%
2019/08/01	4	37.30	2	37.40	37.25	2	49,421	0.00%
2019/07/31	5	38.24	0	0.00	38.00	5	49,781	0.01%
2019/07/30	24	40.02	6	39.43	38.70	18	49,785	0.04%
2019/07/29	6	40.56	2	40.83	40.20	4	50,021	0.01%
2019/07/26	8	41.11	21	41.09	41.15	-13	50,057	-0.03%
2019/07/25	1	40.70	13	40.93	40.60	-12	50,000	-0.02%
2019/07/24	27	39.66	8	40.21	39.50	19	50,101	0.04%
2019/07/23	38	40.76	1	40.60	40.20	37	50,660	0.07%
2019/07/22	10	41.52	11	41.17	41.75	-1	50,543	0.00%
2019/07/19	37	41.08	32	41.24	40.60	5	50,467	0.01%
2019/07/18	10	39.66	59.3	39.47	39.50	-49.3	49,616	-0.10%
2019/07/17	6	37.23	13	37.82	37.15	-7	48,002	-0.01%
2019/07/16	4	37.04	4	37.60	36.85	0	47,536	0.00%
2019/07/15	0	0.00	1	37.00	37.20	-1	48,060	0.00%
2019/07/12	27	37.38	5	37.45	36.70	22	48,068	0.05%
2019/07/11	4	36.83	15	37.04	37.50	-11	47,836	-0.02%
2019/07/10	3	36.17	4	36.05	35.80	-1	47,672	0.00%
2019/07/09	22	36.27	25	35.98	35.30	-3	47,496	-0.01%
2019/07/08	5	37.02	0	0.00	37.15	5	47,678	0.01%
2019/07/05	21	37.47	20	37.25	37.45	1	48,388	0.00%
2019/07/04	8	37.21	7	37.61	37.30	1	49,413	0.00%
2019/07/03	31	37.70	13	37.16	37.20	18	50,337	0.04%
2019/07/02	7	38.49	11	38.69	38.50	-4	51,725	-0.01%
2019/07/01	2	38.30	43	38.54	38.75	-41	52,740	-0.08%
2019/06/28	28	35.92	32	35.70	35.25	-4	52,305	-0.01%
2019/06/27	28	34.93	36	35.21	35.50	-8	53,133	-0.02%
2019/06/26	13	34.17	53	34.25	34.50	-40	53,161	-0.08%
2019/06/25	14	34.30	3	34.12	34.00	11	53,193	0.02%
2019/06/24	2	34.55	2	34.48	34.60	0	53,604	0.00%
2019/06/21	34	35.24	7	35.29	34.55	27	54,627	0.05%
2019/06/20	13	35.11	25	35.42	35.40	-12	54,301	-0.02%
2019/06/19	5	33.81	68	34.03	34.75	-63	53,334	-0.12%
2019/06/18	4	31.56	5	31.84	31.60	-1	52,857	0.00%
2019/06/17	29	32.17	20	32.46	32.00	9	53,956	0.02%
2019/06/14	32	31.97	2	32.23	31.80	30	54,160	0.06%
2019/06/13	22	32.86	41	33.00	32.60	-19	54,797	-0.03%
2019/06/12	19	33.33	2	33.35	32.95	17	54,846	0.03%
2019/06/11	36	31.98	40	32.34	33.50	-4	54,597	-0.01%
2019/06/10	14	29.68	58	30.01	31.00	-44	53,189	-0.08%
2019/06/06	12	28.49	11	28.70	28.65	1	52,550	0.00%
2019/06/05	50	29.52	30	30.20	28.70	20	52,461	0.04%
2019/06/04	14	29.05	53	29.31	29.45	-39	52,060	-0.07%
2019/06/03	40	28.92	11	28.80	28.70	29	52,433	0.06%
2019/05/31	17	29.58	12	29.28	29.95	5	52,430	0.01%
2019/05/30	60	28.63	57	28.87	28.60	3	52,743	0.01%
2019/05/29	28	27.35	16	27.44	28.65	12	52,975	0.02%
2019/05/28	22	28.33	2	28.33	28.00	20	52,718	0.04%
2019/05/27	45	28.33	15	28.39	28.15	30	52,957	0.06%
2019/05/24	12	28.33	2	28.75	28.00	10	52,971	0.02%
2019/05/23	14	28.44	2	28.40	28.30	12	52,209	0.02%
2019/05/22	18	31.04	19	31.24	30.45	-1	51,339	0.00%
2019/05/21	27	30.64	27	30.79	31.15	0	50,851	0.00%
2019/05/20	31	30.80	3	31.62	30.45	28	50,485	0.06%
2019/05/17	15	32.35	4	32.13	31.60	11	49,911	0.02%
2019/05/16	18	35.89	4	36.41	34.70	14	48,884	0.03%
2019/05/15	17	36.65	50	36.84	37.50	-33	48,004	-0.07%
2019/05/14	25	35.48	23	35.71	35.00	2	47,407	0.00%
2019/05/13	0	0.00	34	35.39	35.80	-34	47,291	-0.07%
2019/05/10	10	34.52	17	35.27	34.40	-7	47,036	-0.01%
2019/05/09	14	34.05	16	34.15	33.80	-2	46,479	0.00%
2019/05/08	13	35.25	20	35.24	35.60	-7	46,563	-0.02%
2019/05/07	11	34.83	38	34.65	34.55	-27	46,466	-0.06%
2019/05/06	55	32.77	1	32.95	33.05	54	46,278	0.12%
2019/05/03	37	34.83	31	34.83	34.80	6	46,117	0.01%
2019/05/02	8	34.40	0	0.00	34.40	8	46,079	0.02%
2019/04/30	29	33.39	33	33.76	34.45	-4	46,322	-0.01%
2019/04/29	34	33.05	9	32.66	32.50	25	45,976	0.05%
2019/04/26	8	36.54	7	36.90	36.05	1	45,347	0.00%
2019/04/25	33	37.22	48	37.53	37.95	-15	44,961	-0.03%
2019/04/24	0	0.00	16	37.89	37.95	-16	44,559	-0.04%
2019/04/23	23	36.45	5	36.31	36.25	18	44,060	0.04%
2019/04/22	17	37.74	18	37.84	37.60	-1	44,178	0.00%
2019/04/19	29	37.76	25	38.05	37.60	4	44,972	0.01%
2019/04/18	19	37.58	17.2	38.13	37.00	1.8	44,786	0.00%
2019/04/17	20	37.87	20	38.01	37.55	0	46,337	0.00%
2019/04/16	20	37.98	28	37.93	37.25	-8	46,299	-0.02%
2019/04/15	5	37.10	12	36.86	37.10	-7	46,543	-0.02%
2019/04/12	14	37.08	39	37.08	36.70	-25	47,031	-0.05%
2019/04/11	12	36.85	11	36.61	36.25	1	47,585	0.00%
2019/04/10	20	37.15	31	35.94	36.00	-11	47,233	-0.02%
2019/04/09	40	37.03	24	37.63	36.35	16	46,493	0.03%
2019/04/08	24	38.33	49	37.54	39.25	-25	46,201	-0.05%
2019/04/03	17	34.44	56	34.51	36.05	-39	44,730	-0.09%
2019/04/02	8	32.71	6	32.73	32.95	2	43,720	0.00%
2019/04/01	7	31.30	64	31.54	32.30	-57	43,301	-0.13%
2019/03/29	9	29.84	3	30.00	29.60	6	41,989	0.01%
2019/03/28	0	0.00	1	29.90	29.90	-1	41,685	0.00%
2019/03/27	7	29.44	32	29.28	29.65	-25	42,032	-0.06%
2019/03/26	12	29.70	3	30.28	28.80	9	42,145	0.02%
2019/03/25	0	0.00	3	30.07	30.30	-3	41,759	-0.01%
2019/03/22	3	30.15	2	29.75	29.85	1	42,580	0.00%
2019/03/21	2	30.10	16	30.10	30.15	-14	43,142	-0.03%
2019/03/20	2	29.20	31	28.96	29.20	-29	43,479	-0.07%
2019/03/19	23	28.10	5	28.30	27.80	18	43,091	0.04%
2019/03/18	36	26.48	59	27.20	28.45	-23	43,621	-0.05%
2019/03/15	1	25.75	12	26.32	25.90	-11	44,889	-0.02%
2019/03/14	130	25.79	120	25.35	25.45	10	45,411	0.02%	大買/大賣/
2019/03/13	130	24.87	120	25.07	24.90	10	45,916	0.02%	大買/大賣/
2019/03/12	30	25.05	30	24.80	24.80	0	46,127	0.00%
2019/03/11	180	24.78	180	24.48	24.40	0	46,637	0.00%	大買/大賣/
2019/03/08	61	24.80	60	24.80	24.90	1	47,477	0.00%
2019/03/07	90	25.20	93	25.31	25.25	-3	48,383	-0.01%
2019/03/06	141	24.56	151	24.71	24.65	-10	48,546	-0.02%	大買/大賣/
2019/03/05	78	25.41	75	25.11	24.60	3	48,447	0.01%
2019/03/04	1	25.20	18	25.26	26.25	-17	48,144	-0.04%
2019/02/27	1	24.10	1	24.30	24.10	0	47,438	0.00%
2019/02/26	101	24.71	127	24.81	24.25	-26	47,534	-0.05%	大買/大賣/
2019/02/25	175	24.13	157	23.64	24.55	18	47,565	0.04%	大買/大賣/
2019/02/22	61	23.26	60	23.43	23.15	1	47,565	0.00%
2019/02/21	61	23.36	60	23.48	23.45	1	47,940	0.00%
2019/02/20	74	23.62	61	23.97	23.45	13	48,306	0.03%
2019/02/19	0	0.00	1	23.85	23.90	-1	49,978	0.00%
2019/02/18	56	24.49	58	24.41	23.70	-2	51,142	0.00%
2019/02/15	10	23.93	21	24.05	24.20	-11	51,091	-0.02%
2019/02/14	65	24.36	11	24.29	24.20	54	51,262	0.11%
2019/02/13	0	0.00	11	24.12	24.10	-11	51,254	-0.02%
2019/02/12	1	23.50	5	23.70	23.50	-4	50,880	-0.01%
2019/02/11	0	0.00	3	23.33	23.25	-3	50,453	-0.01%
2019/01/30	1	22.50	1	23.10	22.50	0	50,157	0.00%
2019/01/29	10	22.40	0	0.00	22.85	10	49,844	0.02%
2019/01/28	2	22.33	10	22.50	22.35	-8	49,256	-0.02%
2019/01/25	0	0.00	10	21.85	21.70	-10	48,865	-0.02%
2019/01/22	12	21.08	23	21.50	21.35	-11	48,270	-0.02%
2019/01/21	0	0.00	2	22.20	22.10	-2	48,107	0.00%
2019/01/18	1	21.60	5	22.15	22.15	-4	47,932	-0.01%
2019/01/17	8	21.66	0	0.00	21.45	8	47,527	0.02%
2019/01/16	1	21.45	2	21.50	21.55	-1	47,486	0.00%
2019/01/15	1	21.30	4	21.14	21.10	-3	47,224	-0.01%
2019/01/14	8	20.86	0	0.00	21.05	8	47,003	0.02%
2019/01/11	125	22.05	110	21.76	21.20	15	46,587	0.03%	大買/大賣/
2019/01/10	72	22.04	71	22.19	22.10	1	45,563	0.00%
2019/01/09	109	23.24	91	22.67	22.05	18	45,111	0.04%	大買/
2019/01/08	4	24.40	7	24.26	24.45	-3	43,553	-0.01%
2019/01/07	109	24.73	117	24.46	24.10	-8	43,384	-0.02%	大買/大賣/
2019/01/04	99	23.83	100	24.06	23.90	-1	42,886	0.00%
2019/01/03	57	23.12	71	23.88	24.20	-14	42,612	-0.03%
2019/01/02	42	22.80	47	22.79	23.10	-5	42,096	-0.01%
2018/12/28	7	22.99	0	0.00	22.30	7	41,712	0.02%
2018/12/27	24	23.03	43	22.75	23.20	-19	41,775	-0.05%
2018/12/26	5	22.15	5	21.87	21.20	0	40,818	0.00%
2018/12/25	10	22.30	0	0.00	22.05	10	40,503	0.02%
2018/12/24	0	0.00	3	23.05	23.45	-3	40,305	-0.01%
2018/12/20	60	22.93	64	22.49	22.95	-4	40,686	-0.01%
2018/12/19	7	22.62	4	23.20	22.25	3	40,167	0.01%
2018/12/18	6	22.55	6	22.65	23.10	0	40,020	0.00%
2018/12/17	15	22.91	11	22.91	22.45	4	39,933	0.01%
2018/12/14	21	22.85	13	23.02	22.60	8	39,015	0.02%
2018/12/13	14	23.05	22	23.15	22.95	-8	38,567	-0.02%
2018/12/12	18	24.19	9	24.19	24.20	9	38,480	0.02%
2018/12/11	10	24.55	25	24.67	24.65	-15	39,611	-0.04%
2018/12/10	64	24.20	63	24.07	24.45	1	39,067	0.00%
2018/12/07	5	23.30	36	23.25	23.35	-31	37,090	-0.08%
2018/12/06	25	22.51	17	22.97	21.25	8	36,201	0.02%
2018/12/04	9	22.87	9	22.75	22.55	0	35,143	0.00%
2018/12/03	2	22.63	20	22.67	22.75	-18	34,558	-0.05%
2018/11/30	0	0.00	45	21.11	21.15	-45	33,688	-0.13%
2018/11/29	13	20.42	4	20.33	20.00	9	32,619	0.03%
2018/11/28	11	19.95	10	19.90	19.95	1	32,253	0.00%
2018/11/27	0	0.00	2	19.68	20.00	-2	32,012	-0.01%
2018/11/23	0	0.00	2	18.70	18.70	-2	31,339	-0.01%
2018/11/22	3	19.03	0	0.00	18.65	3	31,097	0.01%
2018/11/21	0	0.00	2	19.95	20.05	-2	30,694	-0.01%
2018/11/20	0	0.00	2	20.00	19.95	-2	30,241	-0.01%
2018/11/19	2	19.95	4	19.78	19.80	-2	30,093	-0.01%
2018/11/16	22	19.60	44	19.55	19.65	-22	30,298	-0.07%
2018/11/15	1	17.65	40	18.50	18.70	-39	28,350	-0.14%
2018/11/13	11	16.03	7	16.26	16.85	4	26,700	0.01%
2018/11/12	3	16.45	1	16.60	16.70	2	26,521	0.01%
2018/11/09	0	0.00	15	16.10	16.15	-15	26,558	-0.06%
2018/11/08	2	16.00	1	15.75	15.80	1	26,801	0.00%
2018/11/07	1	15.85	1	15.85	16.10	0	27,035	0.00%
2018/11/06	1	15.60	0	0.00	15.45	1	27,593	0.00%
2018/11/05	0	0.00	8	16.00	16.00	-8	27,724	-0.03%
2018/11/02	2	15.60	2	15.63	15.60	0	28,102	0.00%
2018/11/01	2	15.60	0	0.00	15.60	2	27,894	0.01%
2018/10/31	10	15.35	2	15.30	15.05	8	27,747	0.03%
2018/10/30	20	14.35	0	0.00	14.65	20	27,564	0.07%
2018/10/29	5	14.60	0	0.00	14.60	5	27,263	0.02%
2018/10/25	0	0.00	10	16.00	16.00	-10	26,810	-0.04%
2018/10/24	0	0.00	6	16.47	16.45	-6	26,656	-0.02%
2018/10/19	2	15.98	1	16.05	16.20	1	26,532	0.00%
2018/10/18	0	0.00	2	16.40	16.60	-2	26,337	-0.01%
2018/10/16	26	16.35	0	0.00	15.85	26	25,958	0.10%
2018/10/15	1	16.25	1	16.20	16.30	0	25,623	0.00%
2018/10/12	0	0.00	3	16.45	16.45	-3	25,490	-0.01%
2018/10/11	20	15.89	0	0.00	15.80	20	25,153	0.08%
2018/10/09	9	17.72	10	18.10	17.55	-1	24,461	0.00%
2018/10/05	0	0.00	4	19.28	18.65	-4	23,400	-0.02%
2018/10/04	1	19.10	1	19.15	19.15	0	22,736	0.00%
2018/10/03	7	19.65	0	0.00	19.50	7	22,549	0.03%
2018/10/02	1	19.60	0	0.00	19.55	1	22,337	0.00%
2018/10/01	3	20.15	8	20.10	20.15	-5	21,979	-0.02%

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－2024/04/15

...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－2024/04/12

...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－2024/04/11

...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

光和-嘉義券商分點個股進出
光和-嘉義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

光和-嘉義 券商分點個股進出 光和-嘉義 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

光和-嘉義券商分點個股進出
光和-嘉義券商分點全部個股操作績效/獲利分析