欣興 (3037)-元富-彰化券商分點個股進出

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－元富-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-彰化券商分點個股進出
元富-彰化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	0	183.50	0	0.00	182.50	0	13,658	0.00%
2024/06/07	1.2	188.33	0.2	185.00	184.00	1	14,261	0.01%
2024/06/06	12	188.50	3	192.00	187.50	9	14,334	0.06%
2024/06/05	6	185.00	1	187.00	185.50	5	14,363	0.03%
2024/06/04	1	187.00	1	188.50	187.50	0	14,544	0.00%
2024/06/03	0	0.00	3	189.83	188.50	-3	14,621	-0.02%
2024/05/31	0.2	186.50	0	0.00	182.50	0.2	14,691	0.00%
2024/05/30	3	187.01	1	188.50	187.50	2	14,557	0.01%
2024/05/29	4	197.63	4	199.75	191.00	0	14,548	0.00%
2024/05/28	0.1	190.50	3	191.33	192.00	-2.9	14,136	-0.02%
2024/05/27	0	0.00	0	189.50	192.00	0	14,502	0.00%
2024/05/24	2	188.00	0	0.00	189.00	2	15,438	0.01%
2024/05/23	4	190.25	8.2	190.00	191.00	-4.2	15,954	-0.03%
2024/05/22	0	0.00	6.1	181.26	182.50	-6.1	15,873	-0.04%
2024/05/21	0	0.00	3	180.83	182.00	-3	16,037	-0.02%
2024/05/20	1	181.00	0	0.00	180.50	1	16,176	0.01%
2024/05/17	0	0.00	2	182.50	183.50	-2	16,378	-0.01%
2024/05/16	2	186.00	0	0.00	183.00	2	17,068	0.01%
2024/05/15	0	0.00	0	184.00	182.50	0	17,079	0.00%
2024/05/14	0	186.00	0	0.00	183.50	0	17,191	0.00%
2024/05/13	2	186.50	0	0.00	186.50	2	17,219	0.01%
2024/05/10	2	188.50	2	191.00	190.00	0	17,236	0.00%
2024/05/09	2	188.50	2.3	192.78	190.50	-0.3	17,221	0.00%
2024/05/08	0	0.00	19.4	187.49	189.00	-19.4	17,053	-0.11%
2024/05/07	13	185.15	0	0.00	182.00	13	16,965	0.08%
2024/05/06	2	179.00	4	183.38	184.00	-2	17,182	-0.01%
2024/05/02	7	181.86	5	179.30	178.00	2	17,587	0.01%
2024/04/30	3	182.00	4	183.00	182.00	-1	17,726	-0.01%
2024/04/26	4	183.25	0	0.00	182.50	4	18,070	0.02%
2024/04/25	9	189.39	4	191.75	184.00	5	18,192	0.03%
2024/04/24	2	178.00	19.1	185.61	187.00	-17.1	17,703	-0.10%
2024/04/23	0.2	169.50	0	0.00	170.00	0.2	17,511	0.00%
2024/04/22	2	168.25	0	0.00	167.50	2	17,483	0.01%
2024/04/19	6.6	171.97	0	0.00	170.00	6.6	17,462	0.04%
2024/04/18	1	176.50	0	0.00	178.50	1	17,256	0.01%
2024/04/17	5	178.50	0	0.00	179.00	5	17,275	0.03%
2024/04/16	5.4	177.40	3	180.00	177.00	2.4	17,189	0.01%
2024/04/15	7.5	184.12	2	183.00	182.50	5.5	17,092	0.03%
2024/04/12	0.1	190.08	1	194.00	194.00	-0.9	16,828	-0.01%
2024/04/11	0	0.00	1	192.00	192.50	-1	16,964	-0.01%
2024/04/10	3	192.17	0	0.00	191.50	3	17,078	0.02%
2024/04/09	4	192.75	3	197.50	193.50	1	17,147	0.01%
2024/04/08	2	199.00	5	198.80	199.00	-3	17,073	-0.02%
2024/04/03	0.2	193.00	2	194.00	192.00	-1.8	16,814	-0.01%
2024/04/02	0.2	193.07	1	195.00	193.50	-0.8	16,766	0.00%
2024/03/29	1	193.49	0	192.00	191.00	1	16,622	0.01%
2024/03/28	1	190.01	0	0.00	190.00	1	16,502	0.01%
2024/03/27	0	0.00	2.2	191.94	191.50	-2.2	16,503	-0.01%
2024/03/26	4	193.00	0	0.00	190.00	4	16,579	0.02%
2024/03/25	0	0.00	0.2	198.00	198.00	-0.2	16,372	0.00%
2024/03/22	0.2	197.50	2	197.50	200.00	-1.8	16,352	-0.01%
2024/03/21	1	199.50	2.1	199.67	200.00	-1.1	16,283	-0.01%
2024/03/20	0	0.00	24	196.23	196.50	-24	16,104	-0.15%
2024/03/19	10.1	190.87	8.2	192.95	192.50	1.9	15,743	0.01%
2024/03/18	1	186.50	11.3	183.68	187.00	-10.3	15,167	-0.07%
2024/03/15	3.2	174.75	0	0.00	172.00	3.2	14,782	0.02%
2024/03/14	1	179.50	1	178.50	177.50	0	14,960	0.00%
2024/03/12	0.1	182.00	0.1	180.50	182.00	0	14,884	0.00%
2024/03/11	1.1	176.93	4	176.63	177.00	-2.9	14,746	-0.02%
2024/03/08	2	172.50	1	173.00	173.50	1	14,819	0.01%
2024/03/07	5	172.70	0	0.00	172.50	5	14,725	0.03%
2024/03/06	6.2	174.65	2	174.00	174.00	4.2	14,683	0.03%
2024/03/05	4	178.75	3	180.17	178.00	1	14,731	0.01%
2024/03/04	0	0.00	3	180.50	180.50	-3	14,948	-0.02%
2024/03/01	0.4	178.88	0	0.00	178.00	0.4	15,050	0.00%
2024/02/29	8	175.12	2	173.50	179.50	6	14,991	0.04%
2024/02/27	29	182.86	10.1	180.68	179.00	18.9	14,636	0.13%
2024/02/26	0.1	192.18	27.3	195.53	196.00	-27.2	13,782	-0.20%
2024/02/23	0	0.00	1	188.01	188.00	-1	13,574	-0.01%
2024/02/22	0	187.00	1	190.00	189.00	-1	13,899	-0.01%
2024/02/21	2.1	188.80	1	190.00	189.50	1.1	13,926	0.01%
2024/02/20	10.2	190.31	2	189.01	190.50	8.2	13,945	0.06%
2024/02/19	0	0.00	23.2	190.56	192.50	-23.2	13,727	-0.17%
2024/02/16	4	182.00	5	182.00	182.00	-1	13,206	-0.01%
2024/02/15	1	179.99	0	180.00	180.50	1	13,208	0.01%
2024/02/05	3	177.17	0	0.00	176.50	3	13,201	0.02%
2024/02/02	0	0.00	8.2	179.80	180.00	-8.2	13,273	-0.06%
2024/02/01	0.1	176.50	2.1	176.74	177.50	-2	13,239	-0.02%
2024/01/31	1	177.00	0	0.00	176.00	1	13,263	0.01%
2024/01/30	2	178.00	1.1	178.03	178.00	0.9	13,303	0.01%
2024/01/29	0	0.00	6	177.83	178.00	-6	13,226	-0.05%
2024/01/26	3	171.83	0	0.00	171.50	3	13,187	0.02%
2024/01/25	5	176.00	10.2	174.46	175.50	-5.2	13,195	-0.04%
2024/01/24	5.1	171.09	0	0.00	169.50	5.1	12,861	0.04%
2024/01/23	1	171.05	0	172.00	174.50	1	12,765	0.01%
2024/01/22	0	0.00	5.2	173.20	175.00	-5.2	12,782	-0.04%
2024/01/19	0.1	167.50	5	167.20	169.50	-5	12,792	-0.04%
2024/01/17	6	161.25	3	158.50	158.50	3	12,936	0.02%
2024/01/12	1	159.00	2.2	159.14	159.00	-1.2	13,212	-0.01%
2024/01/11	2	161.50	0	0.00	160.50	2	13,277	0.02%
2024/01/10	2	161.00	2	162.50	162.50	0	13,469	0.00%
2024/01/09	2.2	163.59	4	162.75	162.50	-1.9	13,506	-0.01%
2024/01/08	0	161.00	1	162.00	161.00	-1	13,686	-0.01%
2024/01/05	14.3	161.70	2	161.50	160.00	12.3	13,824	0.09%
2024/01/04	5.1	166.10	0	0.00	164.50	5.1	13,724	0.04%
2024/01/03	1.1	169.05	0	0.00	170.00	1.1	13,823	0.01%
2024/01/02	3.1	172.52	0	0.00	173.00	3.1	13,782	0.02%
2023/12/28	1	176.00	1	176.00	175.50	0	13,892	0.00%
2023/12/27	0	178.00	0	0.00	178.00	0	13,959	0.00%
2023/12/26	2	178.50	2	177.50	177.50	0	14,136	0.00%
2023/12/25	1.2	175.07	1	177.00	175.00	0.2	14,217	0.00%
2023/12/22	1	175.00	0	0.00	175.00	1	14,389	0.01%
2023/12/21	0	0.00	9	174.01	179.00	-9	14,380	-0.06%
2023/12/20	2	173.75	0	0.00	173.00	2	14,324	0.01%
2023/12/19	1	175.50	11	174.00	174.50	-10	14,450	-0.07%
2023/12/18	4.2	178.70	1	177.50	176.00	3.2	14,520	0.02%
2023/12/15	7	181.64	13.3	181.32	182.00	-6.3	14,636	-0.04%
2023/12/14	2	180.00	10.2	179.86	180.50	-8.2	14,685	-0.06%
2023/12/13	1	177.00	0	0.00	177.00	1	14,720	0.01%
2023/12/12	6	177.92	4	176.50	176.00	2	15,164	0.01%
2023/12/11	4	179.13	6	178.92	178.00	-2	15,193	-0.01%
2023/12/08	3	172.83	6	174.17	174.50	-3	14,950	-0.02%
2023/12/06	2	171.75	0	0.00	170.00	2	15,083	0.01%
2023/12/05	9	172.89	5.2	175.44	171.50	3.9	15,110	0.03%
2023/12/04	1	175.00	1	176.00	177.00	0	14,993	0.00%
2023/12/01	2	175.50	0	176.00	176.00	2	14,991	0.01%
2023/11/30	7	175.43	0	0.00	177.00	7	14,954	0.05%
2023/11/29	4.1	173.27	17.1	173.41	175.00	-13.1	14,807	-0.09%
2023/11/28	5.1	169.90	2	170.00	170.00	3.1	14,628	0.02%
2023/11/27	1.1	164.55	0	0.00	164.50	1.1	14,593	0.01%
2023/11/24	0	0.00	3	166.67	167.00	-3	14,773	-0.02%
2023/11/23	8	168.25	0	0.00	168.00	8	15,109	0.05%
2023/11/22	6	169.33	8.1	170.73	171.00	-2.1	15,101	-0.01%
2023/11/21	3	166.17	12.2	167.39	168.50	-9.2	15,184	-0.06%
2023/11/20	12	161.00	1	162.00	160.00	11	15,423	0.07%
2023/11/17	0	0.00	8	157.56	159.00	-8	15,336	-0.05%
2023/11/16	3	154.67	0	0.00	155.00	3	15,363	0.02%
2023/11/15	3	155.17	3	155.50	154.50	0	15,352	0.00%
2023/11/14	7.1	153.15	5	153.00	153.00	2.1	15,321	0.01%
2023/11/13	1	156.50	0.1	155.50	156.00	1	15,446	0.01%
2023/11/10	1.2	150.15	2	150.75	151.00	-0.8	15,571	-0.01%
2023/11/09	1	153.50	0	0.00	154.50	1	15,603	0.01%
2023/11/08	2	153.50	2	155.50	154.50	0	15,739	0.00%
2023/11/07	1.1	155.45	0	0.00	153.50	1.1	15,824	0.01%
2023/11/03	0	0.00	3	155.33	155.50	-3	16,388	-0.02%
2023/11/02	0	0.00	1	148.50	151.00	-1	16,370	-0.01%
2023/10/31	0	0.00	1	147.00	143.00	-1	16,639	-0.01%
2023/10/30	4	146.62	1	146.00	145.50	3	17,143	0.02%
2023/10/27	5.1	148.19	3	148.50	147.00	2.1	17,194	0.01%
2023/10/26	3.1	151.64	2	149.75	149.00	1.1	17,353	0.01%
2023/10/25	5.1	158.49	2	158.50	157.00	3.1	17,380	0.02%
2023/10/24	4.2	154.05	4	155.13	157.00	0.2	17,972	0.00%
2023/10/23	0	159.50	3	160.00	158.50	-3	18,580	-0.02%
2023/10/20	1	159.48	0	0.00	161.00	1	19,659	0.01%
2023/10/19	3	158.67	1	158.50	160.00	2	20,246	0.01%
2023/10/18	2	160.75	0	0.00	160.00	2	20,714	0.01%
2023/10/17	1	166.51	2.1	169.50	166.50	-1	21,177	0.00%
2023/10/16	5.1	163.23	4	164.13	164.50	1.1	22,565	0.00%
2023/10/13	6.3	169.11	0	0.00	169.00	6.3	23,739	0.03%
2023/10/12	2	171.26	0	0.00	171.50	2	24,128	0.01%
2023/10/11	2	172.75	1.2	172.08	171.50	0.8	24,906	0.00%
2023/10/06	2.1	172.24	1	173.50	172.50	1.1	25,550	0.00%
2023/10/05	0	173.50	0	0.00	172.50	0	25,793	0.00%
2023/10/04	2.2	172.55	5	172.50	174.00	-2.8	25,809	-0.01%
2023/10/03	3.1	176.85	0	0.00	175.50	3.1	25,840	0.01%
2023/10/02	6	177.92	13	179.12	178.50	-7	26,042	-0.03%
2023/09/28	1	173.52	4	176.00	173.50	-3	26,337	-0.01%
2023/09/27	11.1	173.50	2	174.00	173.50	9.1	26,484	0.03%
2023/09/26	1	176.50	1	177.00	176.00	0	26,457	0.00%
2023/09/25	5	178.80	4	179.00	178.50	1	26,596	0.00%
2023/09/22	7	176.36	5	179.10	181.00	2	26,579	0.01%
2023/09/21	4	180.63	2	180.25	180.50	2	26,499	0.01%
2023/09/20	6	184.08	3	185.33	183.50	3	26,558	0.01%
2023/09/19	4	186.38	9	188.44	188.50	-5	26,571	-0.02%
2023/09/18	4	186.00	0	0.00	184.50	4	26,467	0.02%
2023/09/15	3	190.17	8.4	190.00	190.50	-5.4	26,386	-0.02%
2023/09/14	6	187.75	6	185.83	186.00	0	26,171	0.00%
2023/09/13	1	185.00	1	182.00	181.50	0	26,200	0.00%
2023/09/12	2	182.00	4	184.25	185.00	-2	26,428	-0.01%
2023/09/11	1	182.00	1	181.00	179.50	0	26,684	0.00%
2023/09/06	0	0.00	1	186.50	187.00	-1	27,500	0.00%
2023/09/05	0	0.00	0.1	185.50	186.50	-0.1	27,786	0.00%
2023/09/04	1	184.50	2	184.00	185.00	-1	28,511	0.00%
2023/09/01	5	182.60	2.4	184.83	182.00	2.6	28,870	0.01%
2023/08/31	4.1	184.49	4	184.75	185.50	0.1	29,026	0.00%
2023/08/30	1	184.49	2	184.50	184.00	-1	29,139	0.00%
2023/08/29	1	183.00	8	183.19	184.00	-7	29,237	-0.02%
2023/08/28	3	179.00	0.1	177.50	176.00	2.9	29,112	0.01%
2023/08/25	15	181.17	5	181.90	179.50	10	29,448	0.03%
2023/08/24	9.1	185.15	21.9	186.39	189.00	-12.8	29,388	-0.04%
2023/08/23	5	175.80	7	176.86	177.00	-2	29,334	-0.01%
2023/08/22	2	176.00	19	174.63	176.00	-17	30,062	-0.06%
2023/08/21	4	173.25	2	173.00	172.50	2	31,063	0.01%
2023/08/18	7.1	177.13	1	175.00	174.50	6.1	31,230	0.02%
2023/08/17	5	178.00	9	179.94	180.50	-4	31,514	-0.01%
2023/08/16	27.1	178.81	8	178.50	178.00	19.1	31,889	0.06%
2023/08/15	1	175.00	7	175.50	175.50	-6	31,957	-0.02%
2023/08/14	5	170.00	4	170.88	170.50	1	32,426	0.00%
2023/08/11	12	177.46	7	177.14	174.50	5	32,885	0.02%
2023/08/10	15	178.97	11	178.95	177.00	4	33,081	0.01%
2023/08/09	5.1	181.75	14	185.32	184.00	-8.9	33,007	-0.03%
2023/08/08	0	0.00	3	180.50	178.50	-3	32,919	-0.01%
2023/08/07	3	178.67	5	182.10	182.00	-2	33,012	-0.01%
2023/08/04	10	176.10	1	174.00	177.50	9	33,076	0.03%
2023/08/02	18.2	183.06	26.2	183.90	180.00	-8	33,196	-0.02%
2023/08/01	6.1	185.34	17	188.62	186.00	-10.9	33,560	-0.03%
2023/07/31	19.3	185.66	0	0.00	184.50	19.3	33,969	0.06%
2023/07/28	4.1	190.26	3	190.83	191.00	1.1	33,919	0.00%
2023/07/27	7.2	191.07	8	191.63	190.50	-0.8	33,959	0.00%
2023/07/26	17	200.62	26	200.31	197.50	-9	33,805	-0.03%
2023/07/25	15	201.77	14.3	200.40	195.50	0.7	33,790	0.00%
2023/07/24	12	195.75	7	197.57	199.50	5	32,927	0.02%
2023/07/21	33.3	191.85	5	191.40	190.50	28.3	32,768	0.09%
2023/07/20	20	200.63	12.1	199.29	196.50	7.9	32,526	0.02%
2023/07/19	28.1	202.81	36	204.60	203.00	-7.9	32,017	-0.02%
2023/07/18	15	189.97	30.3	192.79	200.00	-15.3	30,787	-0.05%
2023/07/17	5.2	183.83	7.2	187.19	182.00	-2	29,625	-0.01%
2023/07/14	17.2	186.15	30.5	185.35	187.00	-13.3	29,371	-0.05%
2023/07/13	5.2	174.31	15.2	173.70	175.50	-10	28,676	-0.03%
2023/07/12	5.1	170.51	0	0.00	171.00	5.1	27,913	0.02%
2023/07/11	2	169.75	1	169.50	169.00	1	27,712	0.00%
2023/07/10	3	168.50	1	171.50	167.00	2	27,827	0.01%
2023/07/07	8	168.44	1	170.50	170.00	7	27,843	0.03%
2023/07/06	9	170.95	1	171.00	169.00	8	27,676	0.03%
2023/07/05	0	179.25	2	182.50	178.00	-2	27,240	-0.01%
2023/07/04	3	177.00	0	0.00	180.00	3	27,075	0.01%
2023/07/03	1	174.50	2	179.50	179.50	-1	27,204	0.00%
2023/06/30	1	174.00	10	172.00	176.00	-9	27,500	-0.03%
2023/06/28	4	174.00	1	173.00	173.00	3	28,063	0.01%
2023/06/27	2	176.50	2	177.74	177.00	0	28,482	0.00%
2023/06/26	5	181.30	0	0.00	180.00	5	28,569	0.02%
2023/06/21	5	188.00	4	187.63	187.00	1	29,175	0.00%
2023/06/20	1	183.50	6.4	186.90	188.50	-5.4	29,637	-0.02%
2023/06/19	3	186.67	1	190.00	185.50	2	29,823	0.01%
2023/06/16	3	187.33	13.1	187.08	189.50	-10.1	30,056	-0.03%
2023/06/15	2	183.00	17	184.12	186.50	-15	29,855	-0.05%
2023/06/14	1	178.00	2.2	178.23	180.50	-1.2	29,629	0.00%
2023/06/13	22	179.68	4.1	179.38	180.00	18	29,512	0.06%
2023/06/12	7	170.43	6.1	172.00	172.50	0.9	29,054	0.00%
2023/06/09	3	167.83	5	171.00	171.50	-2	28,957	-0.01%
2023/06/08	29.2	168.30	26	168.50	167.00	3.2	28,788	0.01%
2023/06/07	10	174.80	2	175.25	176.00	8	28,229	0.03%
2023/06/06	6.3	178.20	4.1	178.96	177.00	2.2	28,025	0.01%
2023/06/05	7	183.14	1	181.00	181.00	6	28,021	0.02%
2023/06/02	2.3	181.78	2.4	183.21	182.00	-0.1	27,967	0.00%
2023/06/01	2	181.00	1	181.50	181.00	1	27,935	0.00%
2023/05/31	28	179.48	21	179.98	180.50	7	28,316	0.02%
2023/05/30	9.4	179.99	4.4	179.80	180.00	5	28,128	0.02%
2023/05/29	13.6	182.45	9.1	182.10	182.50	4.5	28,229	0.02%
2023/05/26	21	190.31	20.8	186.52	185.50	0.2	28,279	0.00%
2023/05/25	27.8	179.61	49.6	176.24	180.50	-21.8	27,771	-0.08%
2023/05/24	7	166.43	1.1	167.50	167.50	5.9	26,934	0.02%
2023/05/23	0	0.00	6.1	165.50	167.00	-6.1	26,869	-0.02%
2023/05/22	54.2	162.29	31	161.84	161.00	23.2	26,560	0.09%
2023/05/19	5	168.30	4	168.88	170.00	1	26,206	0.00%
2023/05/18	6	170.17	13	169.04	167.50	-7	26,351	-0.03%
2023/05/17	7	164.93	22	164.45	165.00	-15	26,099	-0.06%
2023/05/16	2	160.50	4	160.63	161.00	-2	25,638	-0.01%
2023/05/15	4	157.50	0	0.00	156.00	4	25,354	0.02%
2023/05/12	0	0.00	4	159.63	160.00	-4	25,345	-0.02%
2023/05/11	4	158.13	1.1	156.93	156.00	2.9	25,166	0.01%
2023/05/10	4	157.12	3.1	156.87	158.00	0.9	25,089	0.00%
2023/05/09	6	159.67	12	160.21	160.50	-6	25,096	-0.02%
2023/05/08	16	160.44	40.2	159.81	161.00	-24.2	25,088	-0.10%
2023/05/05	6.1	150.60	27	151.43	152.50	-21	24,541	-0.09%
2023/05/04	1	146.00	3	147.67	148.50	-2	24,440	-0.01%
2023/05/03	4	145.38	38	146.78	147.00	-34	24,546	-0.14%
2023/05/02	10.1	145.33	3	145.50	143.50	7.1	24,416	0.03%
2023/04/28	15	144.60	77	143.94	145.00	-62	24,457	-0.25%
2023/04/27	14	136.18	9	136.22	136.50	5	23,763	0.02%
2023/04/26	5	138.10	14	139.36	139.00	-9	23,835	-0.04%
2023/04/25	30	137.50	24	135.27	135.00	6	23,701	0.03%
2023/04/24	21	139.33	2	138.50	139.50	19	23,545	0.08%
2023/04/21	4	136.88	8	137.31	136.50	-4	23,472	-0.02%
2023/04/20	4.1	135.25	3	136.17	135.50	1.1	23,368	0.00%
2023/04/19	11.1	134.40	2	135.25	132.50	9.1	23,543	0.04%
2023/04/18	11	137.86	1	136.50	136.50	10	23,617	0.04%
2023/04/17	6	138.25	1	140.00	139.00	5	23,761	0.02%
2023/04/14	4	139.50	0	0.00	139.00	4	23,949	0.02%
2023/04/13	20	139.63	1	139.50	139.50	19	23,954	0.08%
2023/04/12	1	142.50	1	142.00	142.00	0	23,932	0.00%
2023/04/11	3.1	143.66	0	0.00	143.00	3.1	23,978	0.01%
2023/04/10	2	143.25	3	144.17	144.50	-1	24,062	0.00%
2023/04/07	3	144.50	0	0.00	144.50	3	24,146	0.01%
2023/04/06	11	143.00	22	143.11	144.00	-11	24,192	-0.05%
2023/03/31	5	149.10	1	150.50	147.50	4	24,432	0.02%
2023/03/30	4.1	145.53	25.3	146.81	147.50	-21.2	24,442	-0.09%
2023/03/29	0	0.00	3.1	141.49	140.50	-3.1	24,829	-0.01%
2023/03/28	16	140.56	9	140.83	138.50	7	25,628	0.03%
2023/03/27	10	145.05	0	0.00	145.50	10	25,225	0.04%
2023/03/24	45	148.37	26.3	148.78	148.00	18.7	25,244	0.07%
2023/03/23	5.1	145.44	32	143.20	146.00	-26.9	24,511	-0.11%
2023/03/22	11	140.95	9.2	141.77	140.00	1.8	24,185	0.01%
2023/03/21	1.2	138.54	5.1	138.31	138.50	-3.9	24,170	-0.02%
2023/03/20	1	135.00	4	135.38	135.50	-3	23,881	-0.01%
2023/03/17	0	132.50	3	133.00	134.00	-3	24,105	-0.01%
2023/03/16	2	129.50	0	0.00	129.50	2	24,434	0.01%
2023/03/15	3	132.50	0	0.00	131.00	3	25,342	0.01%
2023/03/14	3	131.33	0	0.00	130.50	3	25,725	0.01%
2023/03/13	1	129.50	6	130.92	133.50	-5	26,381	-0.02%
2023/03/10	4	133.00	1	133.00	131.50	3	26,488	0.01%
2023/03/09	2	137.00	3	137.17	136.00	-1	27,683	0.00%
2023/03/08	5	137.00	4	136.75	137.00	1	27,666	0.00%
2023/03/07	7	135.86	0	0.00	136.50	7	27,869	0.03%
2023/03/06	1	138.00	12.1	138.37	138.50	-11.1	27,852	-0.04%
2023/03/03	7	137.86	20	136.98	136.50	-13	28,013	-0.05%
2023/03/02	3	131.33	5	132.60	134.00	-2	27,673	-0.01%
2023/03/01	11	127.86	13	129.92	131.50	-2	27,695	-0.01%
2023/02/24	53	129.38	7	128.57	128.00	46	27,536	0.17%
2023/02/23	3	133.33	3	134.00	134.00	0	27,064	0.00%
2023/02/22	16.1	134.00	0	0.00	133.50	16.1	27,349	0.06%
2023/02/21	4	136.75	8	136.75	137.50	-4	27,513	-0.01%
2023/02/20	3	137.50	17	137.44	136.50	-14	27,910	-0.05%
2023/02/17	2	135.50	5	135.90	136.00	-3	28,466	-0.01%
2023/02/16	12	138.25	6	137.92	138.50	6	29,275	0.02%
2023/02/15	1	136.50	12	134.25	137.50	-11	30,468	-0.04%
2023/02/14	3	131.83	0	0.00	131.50	3	30,890	0.01%
2023/02/13	2	129.25	0	0.00	128.50	2	32,245	0.01%
2023/02/10	6.1	129.67	1	130.00	129.00	5.1	33,137	0.02%
2023/02/09	2.1	131.02	9	132.17	132.50	-7	33,431	-0.02%
2023/02/08	3	130.83	3	130.50	131.50	0	33,774	0.00%
2023/02/07	6	130.17	3	130.67	130.00	3	33,943	0.01%
2023/02/06	14.1	130.16	2	130.50	129.00	12.1	34,204	0.04%
2023/02/03	11.2	139.61	6	138.33	137.00	5.2	34,062	0.02%
2023/02/02	7	142.36	9.2	143.43	143.50	-2.2	34,277	-0.01%
2023/02/01	6	141.08	6.2	141.15	141.50	-0.2	34,457	0.00%
2023/01/31	4	135.88	3	136.67	136.50	1	34,564	0.00%
2023/01/30	4	132.38	16	133.50	136.00	-12	35,279	-0.03%
2023/01/17	1	126.50	1	127.50	127.00	0	35,331	0.00%
2023/01/16	4	128.25	9	129.61	128.00	-5	36,209	-0.01%
2023/01/13	15	127.33	15	126.83	126.00	0	36,404	0.00%
2023/01/12	6	128.00	6	127.00	125.00	0	36,934	0.00%
2023/01/11	6	127.50	9	128.00	128.00	-3	37,413	-0.01%
2023/01/10	7	126.00	8	126.38	126.50	-1	37,953	0.00%
2023/01/09	29	127.22	15	125.57	127.50	14	38,592	0.04%
2023/01/06	1	121.00	8.1	122.13	123.00	-7.1	38,463	-0.02%
2023/01/05	10.1	120.34	4	119.75	119.00	6.1	38,437	0.02%
2023/01/04	3	120.00	0	0.00	120.00	3	38,524	0.01%
2023/01/03	2	121.00	1	121.00	122.00	1	38,642	0.00%
2022/12/30	12	120.83	0	0.00	120.00	12	38,893	0.03%
2022/12/29	2	119.75	3	119.83	121.50	-1	38,945	0.00%
2022/12/28	3	121.33	2	122.75	120.00	1	39,277	0.00%
2022/12/27	3	123.50	1	124.50	122.50	2	39,633	0.01%
2022/12/26	2	123.00	1	123.50	123.00	1	39,842	0.00%
2022/12/23	7	123.29	7	122.93	125.00	0	40,196	0.00%
2022/12/22	8	122.00	2	122.25	122.00	6	40,091	0.01%
2022/12/21	11.2	122.45	6	121.92	120.50	5.2	40,102	0.01%
2022/12/20	24.4	129.23	5	129.40	126.50	19.4	39,454	0.05%
2022/12/19	2	140.50	5	140.10	140.50	-3	38,921	-0.01%
2022/12/16	9	142.94	0	0.00	142.00	9	38,881	0.02%
2022/12/15	3	147.17	1	148.50	149.00	2	38,834	0.01%
2022/12/14	4.1	146.85	1	147.50	147.50	3.1	38,939	0.01%
2022/12/13	9	147.00	2	147.00	146.00	7	39,001	0.02%
2022/12/12	1	149.50	1	149.50	150.00	0	38,827	0.00%
2022/12/09	6.1	149.75	3	149.00	149.50	3.1	39,005	0.01%
2022/12/08	8	149.13	6	150.00	149.50	2	38,854	0.01%
2022/12/07	30.2	153.29	7.4	151.55	150.00	22.8	38,833	0.06%
2022/12/06	9	166.11	11	165.77	163.00	-2	38,234	-0.01%
2022/12/05	7	166.36	22.1	166.25	166.00	-15	38,054	-0.04%
2022/12/02	3	160.00	0.1	160.50	160.50	2.9	37,559	0.01%
2022/12/01	19	161.32	23.2	163.24	159.50	-4.2	37,807	-0.01%
2022/11/30	7	152.43	4	153.63	155.50	3	36,551	0.01%
2022/11/29	27	151.61	7	151.93	151.00	20	36,655	0.05%
2022/11/28	2	156.00	0	0.00	155.50	2	36,801	0.01%
2022/11/25	4.1	158.59	4	157.88	156.50	0.1	37,569	0.00%
2022/11/24	1	154.00	3	155.67	157.50	-2	37,308	-0.01%
2022/11/23	6.2	155.47	0	0.00	153.50	6.2	37,153	0.02%
2022/11/22	6	156.83	5	156.20	156.00	1	37,179	0.00%
2022/11/21	0	0.00	6	156.67	157.00	-6	37,057	-0.02%
2022/11/18	9	155.89	6	156.00	154.00	3	36,990	0.01%
2022/11/17	9	160.33	6	160.17	158.50	3	36,745	0.01%
2022/11/16	3	159.83	1	159.00	161.50	2	36,811	0.01%
2022/11/15	3	158.67	5.5	159.18	161.00	-2.5	36,767	-0.01%
2022/11/14	8	160.56	16	160.38	158.50	-8	36,487	-0.02%
2022/11/11	7	158.57	20.2	160.87	158.00	-13.2	35,903	-0.04%
2022/11/10	7	144.57	10.4	145.31	147.00	-3.4	34,562	-0.01%
2022/11/09	35.1	143.34	48	143.79	145.00	-13	34,019	-0.04%
2022/11/08	5.3	133.27	12.2	133.25	133.00	-6.9	33,249	-0.02%
2022/11/07	6	128.83	7	128.36	128.00	-1	32,763	0.00%
2022/11/04	4	126.13	2	126.00	129.00	2	32,663	0.01%
2022/11/03	1.2	127.92	1	128.00	127.50	0.2	32,429	0.00%
2022/11/02	4	127.13	6	127.58	127.50	-2	32,426	-0.01%
2022/11/01	2	124.25	2	124.75	125.00	0	32,127	0.00%
2022/10/31	6	124.58	2	124.00	124.50	4	32,406	0.01%
2022/10/28	4	120.63	10	122.00	122.50	-6	32,386	-0.02%
2022/10/27	6	120.33	9	120.89	120.50	-3	32,343	-0.01%
2022/10/26	11	118.32	29	117.93	118.50	-18	32,566	-0.06%
2022/10/25	8	121.75	2	122.50	121.50	6	32,418	0.02%
2022/10/24	7	123.14	11	124.23	122.00	-4	32,909	-0.01%
2022/10/21	3	117.50	5	118.70	116.50	-2	33,140	-0.01%
2022/10/20	13	118.27	4	115.13	116.50	9	33,587	0.03%
2022/10/19	26	123.42	8	123.56	122.50	18	33,184	0.05%
2022/10/18	8	120.31	8	121.75	121.00	0	32,816	0.00%
2022/10/17	6	115.83	3	116.34	119.50	3	32,568	0.01%
2022/10/14	0	0.00	10	115.25	118.00	-10	32,329	-0.03%
2022/10/13	12	111.00	11	110.36	107.50	1	32,698	0.00%
2022/10/12	9	112.78	6	113.58	113.00	3	32,790	0.01%
2022/10/11	6	113.33	6	114.00	112.00	0	32,949	0.00%
2022/10/07	3	120.67	22	123.41	120.00	-19	33,045	-0.06%
2022/10/06	3	122.17	3	122.67	123.50	0	33,041	0.00%
2022/10/05	5	122.70	7	123.79	121.50	-2	33,122	-0.01%
2022/10/04	6	120.08	6	120.67	122.50	0	32,909	0.00%
2022/10/03	2	117.50	3	117.83	117.50	-1	32,733	0.00%
2022/09/30	20	113.50	6	111.58	117.50	14	33,043	0.04%
2022/09/29	7	114.93	7	115.93	113.00	0	33,152	0.00%
2022/09/28	10	118.90	10	117.60	115.00	0	33,183	0.00%
2022/09/27	7	120.93	5	119.90	123.50	2	33,283	0.01%
2022/09/26	6	118.92	10	119.20	118.00	-4	33,442	-0.01%
2022/09/22	1	122.50	1	124.50	124.00	0	33,827	0.00%
2022/09/21	1	127.50	2	128.50	127.50	-1	33,785	0.00%
2022/09/20	10	129.75	1	129.50	129.00	9	34,024	0.03%
2022/09/19	3	130.83	3	132.83	131.50	0	34,086	0.00%
2022/09/16	5	130.90	24.4	130.25	130.00	-19.4	34,195	-0.06%
2022/09/15	5	134.30	3	134.17	133.00	2	34,302	0.01%
2022/09/14	5	134.10	4	134.75	135.50	1	34,700	0.00%
2022/09/13	34	140.25	11	139.86	139.00	23	34,961	0.07%
2022/09/12	2.2	142.73	2	143.50	142.50	0.2	35,100	0.00%
2022/09/08	4	138.88	3	139.50	139.50	1	36,276	0.00%
2022/09/07	5	134.30	4	136.63	139.00	1	37,968	0.00%
2022/09/06	2	139.50	3	139.67	139.00	-1	38,164	0.00%
2022/09/05	5	140.10	4	139.13	138.00	1	38,203	0.00%
2022/09/02	3	138.50	3	139.67	138.50	0	38,114	0.00%
2022/09/01	16.2	142.97	4	137.88	138.00	12.2	37,632	0.03%
2022/08/31	3.1	151.16	2	151.50	151.50	1.1	36,962	0.00%
2022/08/29	4.1	149.77	19	150.53	151.50	-15	37,115	-0.04%
2022/08/26	1	156.50	14	157.86	156.50	-13	36,956	-0.04%
2022/08/25	14	154.68	2	155.00	154.50	12	37,138	0.03%
2022/08/24	6	153.50	7	152.71	154.50	-1	37,485	0.00%
2022/08/23	16.1	158.64	3	155.17	154.50	13.1	37,409	0.04%
2022/08/22	4	165.38	5	165.30	163.50	-1	37,361	0.00%
2022/08/19	9.1	162.79	5	162.90	163.50	4.1	37,206	0.01%
2022/08/18	9	156.44	9	156.22	160.00	0	37,362	0.00%
2022/08/17	4	160.25	2	159.00	159.00	2	37,299	0.01%
2022/08/16	1	162.00	6	162.83	162.50	-5	37,334	-0.01%
2022/08/15	9	164.44	9	163.94	163.50	0	37,170	0.00%
2022/08/12	3	158.00	2	156.75	158.00	1	36,528	0.00%
2022/08/11	3	153.50	5	154.80	152.50	-2	36,305	-0.01%
2022/08/10	1	152.50	0	0.00	150.00	1	36,250	0.00%
2022/08/09	1	153.00	14	154.04	154.00	-13	36,220	-0.04%
2022/08/08	0	0.00	1	151.00	153.00	-1	36,151	0.00%
2022/08/05	1	150.50	6	150.08	150.50	-5	36,140	-0.01%
2022/08/04	11	146.55	2	146.25	146.00	9	35,785	0.03%
2022/08/03	3	147.33	3	148.17	147.50	0	35,343	0.00%
2022/08/02	23	148.33	24	149.56	148.00	-1	35,063	0.00%
2022/08/01	6	154.00	4	154.63	155.00	2	34,607	0.01%
2022/07/29	14	158.82	7	158.64	158.50	7	34,030	0.02%
2022/07/28	34.1	167.28	12	164.42	162.00	22.1	33,366	0.07%
2022/07/27	5	173.30	9	176.83	179.50	-4	32,397	-0.01%
2022/07/26	10	169.05	11	169.50	170.00	-1	31,648	0.00%
2022/07/25	17	176.35	16	175.78	176.00	1	31,695	0.00%
2022/07/22	2	177.25	3	176.67	177.00	-1	32,085	0.00%
2022/07/21	4	176.50	7	176.07	177.50	-3	32,633	-0.01%
2022/07/20	0	0.00	11	169.95	170.50	-11	32,356	-0.03%
2022/07/19	10	165.30	2	165.75	164.00	8	31,985	0.03%
2022/07/18	4	162.63	3	162.17	163.50	1	31,886	0.00%
2022/07/15	6	154.50	4	155.75	156.50	2	31,603	0.01%
2022/07/14	2	153.50	0	0.00	153.50	2	31,402	0.01%
2022/07/13	2	153.50	5	156.70	149.50	-3	31,220	-0.01%
2022/07/12	2	149.75	2	151.25	148.50	0	31,142	0.00%
2022/07/11	3	155.67	0	0.00	153.00	3	31,094	0.01%
2022/07/08	6	158.08	2	159.50	157.50	4	30,828	0.01%
2022/07/07	6	156.17	9.1	155.96	156.50	-3.1	30,399	-0.01%
2022/07/06	19	148.61	3	151.33	147.50	16	30,012	0.05%
2022/07/05	5	152.30	25	151.62	153.50	-20	29,996	-0.07%
2022/07/04	1	148.50	3	149.33	149.00	-2	29,582	-0.01%
2022/07/01	4.1	152.71	3	149.83	146.00	1.1	29,430	0.00%
2022/06/30	1	158.50	0	0.00	158.50	1	29,122	0.00%
2022/06/29	1	158.50	4	162.63	162.50	-3	29,127	-0.01%
2022/06/28	10	161.80	6	161.33	161.00	4	29,070	0.01%
2022/06/27	3	166.50	6	166.33	167.50	-3	29,029	-0.01%
2022/06/24	22	162.41	8	161.75	160.50	14	28,920	0.05%
2022/06/23	2	158.75	1	159.00	159.00	1	28,778	0.00%
2022/06/22	18.1	161.33	6	164.00	158.00	12.1	28,839	0.04%
2022/06/21	1	164.50	23	166.04	169.50	-22	28,464	-0.08%
2022/06/20	4	161.00	3	163.67	157.50	1	28,086	0.00%
2022/06/17	23	164.30	7	162.29	166.00	16	27,775	0.06%
2022/06/16	14.1	175.03	40	175.51	165.50	-26	26,598	-0.10%
2022/06/15	9.1	189.86	4	189.49	183.00	5	24,896	0.02%
2022/06/14	3	199.67	4	200.88	201.50	-1	24,619	0.00%
2022/06/13	9	200.39	1	200.50	200.00	8	24,809	0.03%
2022/06/10	2.1	206.44	2	206.25	206.50	0.1	25,100	0.00%
2022/06/09	7	207.00	7	208.07	206.50	0	25,540	0.00%
2022/06/08	4	204.38	3	203.00	204.50	1	25,585	0.00%
2022/06/07	1	200.50	1	203.00	200.00	0	25,898	0.00%
2022/06/06	2.1	205.23	2	206.00	203.50	0.1	26,165	0.00%
2022/06/02	3	203.33	6	203.50	203.50	-3	26,590	-0.01%
2022/06/01	17	208.38	2	206.00	205.50	15	26,890	0.06%
2022/05/31	5.1	214.61	13	214.96	215.50	-8	26,755	-0.03%
2022/05/30	26.3	213.97	23	212.41	213.00	3.3	26,804	0.01%
2022/05/27	5	203.90	6	202.25	201.50	-1	26,707	0.00%
2022/05/26	33	203.79	22	203.50	201.50	11	27,153	0.04%
2022/05/25	40	210.66	41	207.96	213.00	-1	27,629	0.00%
2022/05/24	2	207.00	0	0.00	204.00	2	28,654	0.01%
2022/05/23	8	217.88	1	217.50	216.00	7	28,816	0.02%
2022/05/20	1	217.50	2	219.25	217.00	-1	29,177	0.00%
2022/05/19	5	214.70	2	217.50	219.00	3	29,942	0.01%
2022/05/18	1	223.50	6	225.50	222.50	-5	30,060	-0.02%
2022/05/17	2	216.50	2	218.75	219.50	0	30,272	0.00%
2022/05/16	5	217.60	9	219.83	214.50	-4	30,309	-0.01%
2022/05/13	0	0.00	6	214.58	215.00	-6	30,139	-0.02%
2022/05/12	9	209.39	2	210.50	208.50	7	30,285	0.02%
2022/05/11	0	0.00	7	214.00	212.00	-7	30,484	-0.02%
2022/05/10	2	212.75	8	206.69	216.50	-6	30,940	-0.02%
2022/05/09	2	210.75	3	213.50	211.00	-1	30,922	0.00%
2022/05/06	20	208.18	19	210.95	208.00	1	30,785	0.00%
2022/05/05	6	220.83	5	223.70	218.00	1	30,673	0.00%
2022/05/04	31	218.97	34	217.50	217.50	-3	30,545	-0.01%
2022/05/03	17	214.03	15	213.83	213.50	2	30,705	0.01%
2022/04/29	2	210.75	4.1	211.90	213.00	-2.1	31,125	-0.01%
2022/04/28	13.1	209.40	5	212.70	205.50	8.1	30,759	0.03%
2022/04/27	3.1	211.22	8	209.50	216.50	-5	30,313	-0.02%
2022/04/26	5	202.90	3	199.50	199.50	2	29,572	0.01%
2022/04/25	9	202.78	4	203.88	202.00	5	29,559	0.02%
2022/04/22	10	211.25	3	211.33	210.00	7	29,503	0.02%
2022/04/21	3	218.33	4	218.50	220.00	-1	29,467	0.00%
2022/04/20	1	217.50	4	218.00	220.00	-3	29,621	-0.01%
2022/04/19	1.1	211.95	2	211.00	210.50	-0.9	29,648	0.00%
2022/04/18	11.1	207.24	13	206.85	206.50	-1.9	29,942	-0.01%
2022/04/15	7.1	208.70	3	208.33	205.00	4.1	30,175	0.01%
2022/04/14	0	219.50	0	0.00	217.50	0	30,373	0.00%
2022/04/13	1	216.00	1	217.50	216.50	0	30,535	0.00%
2022/04/12	0	0.00	2.3	216.48	215.00	-2.3	30,631	-0.01%
2022/04/11	5.3	218.93	2	216.25	213.50	3.3	30,835	0.01%
2022/04/08	5.1	228.36	3	229.50	231.00	2.1	30,643	0.01%
2022/04/07	9.1	231.15	3	232.50	227.00	6.1	30,609	0.02%
2022/04/06	8	232.31	1	230.50	230.50	7	30,340	0.02%
2022/04/01	5.1	243.40	0	0.00	243.50	5.1	30,397	0.02%
2022/03/31	3	245.67	6	247.08	249.00	-3	30,462	-0.01%
2022/03/30	3.1	249.86	9	248.78	248.50	-5.9	31,026	-0.02%
2022/03/29	2.1	242.50	5	246.40	244.00	-3	30,997	-0.01%
2022/03/28	4	241.13	1	239.50	241.00	3	30,908	0.01%
2022/03/25	14	242.25	33	242.38	246.00	-19	30,920	-0.06%
2022/03/24	4	238.38	5	238.00	238.50	-1	31,276	0.00%
2022/03/23	3	238.67	3.1	238.50	239.00	-0.1	31,287	0.00%
2022/03/22	4	230.63	5	227.40	232.00	-1	31,155	0.00%
2022/03/21	7	226.21	8	226.13	226.00	-1	31,103	0.00%
2022/03/18	8	219.69	1	219.50	219.50	7	31,121	0.02%
2022/03/17	12	224.83	14	223.07	225.50	-2	31,208	-0.01%
2022/03/16	6	214.58	3	218.67	212.50	3	31,179	0.01%
2022/03/15	13.1	218.40	11	218.23	217.50	2.1	31,113	0.01%
2022/03/14	19	228.74	10	228.90	225.00	9	31,009	0.03%
2022/03/11	10	235.75	6	237.83	235.50	4	30,728	0.01%
2022/03/10	3	238.33	14.2	238.74	241.00	-11.2	30,780	-0.04%
2022/03/09	11.1	224.74	9	225.39	227.00	2.1	30,999	0.01%
2022/03/08	10.1	222.59	5	225.00	216.00	5.1	30,961	0.02%
2022/03/07	13.1	228.46	3	227.00	222.00	10.1	31,407	0.03%
2022/03/04	12	247.96	11	246.36	245.00	1	31,477	0.00%
2022/03/03	5	252.30	2	251.00	246.00	3	31,984	0.01%
2022/03/02	15	243.80	13	244.46	250.00	2	32,633	0.01%
2022/03/01	29.7	252.17	27	249.72	246.50	2.7	32,721	0.01%
2022/02/25	12.3	255.34	13.6	257.22	254.00	-1.3	32,163	0.00%
2022/02/24	3	247.17	7	243.36	243.00	-4	31,324	-0.01%
2022/02/23	8	236.06	10.2	236.52	240.50	-2.2	30,098	-0.01%
2022/02/21	7.3	238.88	4.3	242.34	237.50	3	29,981	0.01%
2022/02/18	28.3	242.18	17.1	240.16	242.00	11.2	29,739	0.04%
2022/02/17	35.6	234.10	37	235.18	234.50	-1.4	29,288	0.00%
2022/02/16	3	231.00	27.2	234.17	233.50	-24.2	29,726	-0.08%
2022/02/15	11	222.55	19	224.26	222.50	-8	29,955	-0.03%
2022/02/14	14	216.68	1	218.00	217.50	13	30,312	0.04%
2022/02/11	2	219.75	14	223.04	222.00	-12	30,787	-0.04%
2022/02/10	10.4	220.73	4	225.00	217.50	6.4	31,135	0.02%
2022/02/09	6	220.42	16	214.69	221.50	-10	31,084	-0.03%
2022/02/08	4	205.00	1	205.00	205.50	3	31,235	0.01%
2022/02/07	6	201.67	2	204.75	203.00	4	31,609	0.01%
2022/01/26	15	200.83	5	201.50	200.00	10	32,474	0.03%
2022/01/25	14	202.07	20	202.40	200.50	-6	33,702	-0.02%
2022/01/24	12	202.88	11	204.77	207.00	1	34,432	0.00%
2022/01/21	9	211.56	6.2	211.61	201.00	2.8	35,464	0.01%
2022/01/20	2	219.50	4	217.13	222.00	-2	36,943	-0.01%
2022/01/19	2	215.25	2	216.25	215.50	0	37,518	0.00%
2022/01/18	0	0.00	10	225.50	222.00	-10	38,503	-0.03%
2022/01/17	2.4	222.13	1	221.50	221.50	1.4	39,119	0.00%
2022/01/14	6	215.00	5.1	215.45	220.00	0.9	39,465	0.00%
2022/01/13	6	216.67	9	216.11	218.00	-3	39,962	-0.01%
2022/01/12	2	214.50	2	215.50	216.00	0	41,611	0.00%
2022/01/11	1	209.00	2	211.50	208.50	-1	42,418	0.00%
2022/01/10	3	209.00	1	213.50	209.50	2	42,602	0.00%
2022/01/07	2	220.25	1	216.50	217.50	1	42,644	0.00%
2022/01/06	5.2	221.04	5	221.50	221.00	0.2	42,499	0.00%
2022/01/05	5	231.50	0	0.00	230.00	5	42,443	0.01%
2022/01/04	3	234.83	2	236.50	237.00	1	42,333	0.00%
2022/01/03	1.1	233.95	2	237.75	231.00	-0.9	42,224	0.00%
2021/12/30	2.2	231.55	2	233.25	231.00	0.2	42,145	0.00%
2021/12/29	1.2	235.25	2	238.50	233.00	-0.8	42,103	0.00%
2021/12/28	2	238.75	1	237.50	239.00	1	42,363	0.00%
2021/12/27	6	239.92	4	239.25	236.00	2	42,571	0.00%
2021/12/24	4	240.25	2	238.00	239.00	2	42,333	0.00%
2021/12/23	5	234.20	12	234.54	240.00	-7	42,380	-0.02%
2021/12/22	1	228.50	11	226.05	227.50	-10	41,890	-0.02%
2021/12/21	2	217.50	2	220.00	222.50	0	41,888	0.00%
2021/12/20	3	219.33	3	219.50	218.00	0	42,008	0.00%
2021/12/17	14	221.82	6	227.33	222.00	8	41,913	0.02%
2021/12/16	1	223.50	0	0.00	225.00	1	41,271	0.00%
2021/12/15	0	0.00	2.5	220.50	221.50	-2.5	41,202	-0.01%
2021/12/14	4	215.75	3	217.17	216.00	1	41,149	0.00%
2021/12/13	5	223.80	3	221.50	220.50	2	41,250	0.00%
2021/12/10	7	223.43	10	221.60	224.50	-3	41,011	-0.01%
2021/12/09	16	221.00	3	220.50	218.00	13	40,704	0.03%
2021/12/08	0	0.00	5.2	223.15	221.00	-5.2	40,307	-0.01%
2021/12/07	6	221.25	8	223.00	216.50	-2	40,093	0.00%
2021/12/06	5.5	217.82	5	217.90	219.00	0.5	39,898	0.00%
2021/12/03	9	215.00	3	215.00	217.50	6	40,230	0.01%
2021/12/02	11.2	219.89	6	216.67	213.00	5.2	40,435	0.01%
2021/12/01	6	223.00	3	223.50	223.50	3	40,183	0.01%
2021/11/30	7	225.36	10	225.40	228.00	-3	40,365	-0.01%
2021/11/29	7	211.43	9	208.83	213.00	-2	39,603	-0.01%
2021/11/26	5	206.10	4	207.00	207.50	1	39,141	0.00%
2021/11/25	7.3	208.12	10.5	207.06	210.50	-3.3	38,392	-0.01%
2021/11/24	8	198.75	10.7	200.68	198.50	-2.7	37,769	-0.01%
2021/11/23	4	197.63	5	195.10	197.00	-1	37,719	0.00%
2021/11/22	1	192.00	3	190.83	196.00	-2	37,712	-0.01%
2021/11/19	4	195.38	7	194.71	195.50	-3	37,944	-0.01%
2021/11/18	9.5	191.53	3	193.33	192.50	6.5	37,931	0.02%
2021/11/17	4	196.50	6.3	195.31	198.00	-2.3	37,752	-0.01%
2021/11/16	4.2	194.64	4.2	196.00	195.00	0	37,770	0.00%
2021/11/15	33.2	198.53	25	196.44	196.00	8.2	37,550	0.02%
2021/11/12	2	200.50	10.2	202.37	202.00	-8.2	37,218	-0.02%
2021/11/11	4.2	196.08	5.1	195.02	195.00	-0.9	36,710	0.00%
2021/11/10	2	197.00	4.2	198.00	199.50	-2.2	36,293	-0.01%
2021/11/09	3.6	195.63	6	196.83	192.50	-2.4	36,056	-0.01%
2021/11/08	4.7	188.39	2	188.50	190.00	2.7	35,453	0.01%
2021/11/05	10	189.60	9	191.44	195.00	1	35,339	0.00%
2021/11/04	4	191.38	4	193.38	190.00	0	34,840	0.00%
2021/11/03	7	190.28	5	187.50	187.50	2	34,226	0.01%
2021/11/02	13	193.27	16	194.34	196.00	-3	33,303	-0.01%
2021/11/01	8.5	192.29	5	189.70	189.00	3.5	32,188	0.01%
2021/10/29	9	181.72	11	184.23	190.00	-2	31,402	-0.01%
2021/10/28	32	178.56	28	178.46	178.50	4	30,448	0.01%
2021/10/27	9	169.00	13.3	170.90	171.50	-4.3	28,531	-0.02%
2021/10/26	14	156.82	6	154.83	156.00	8	28,742	0.03%
2021/10/25	14	147.50	24	148.06	150.50	-10	29,124	-0.03%
2021/10/22	11	143.50	8	142.63	143.50	3	29,002	0.01%
2021/10/21	9	142.83	7	144.21	142.00	2	28,860	0.01%
2021/10/20	11	146.18	15.2	146.36	145.50	-4.2	28,646	-0.01%
2021/10/19	11	136.64	25.1	141.08	141.50	-14.1	27,469	-0.05%
2021/10/18	6	129.58	0.3	129.50	129.00	5.7	27,003	0.02%
2021/10/15	5	123.70	14	126.00	126.00	-9	27,093	-0.03%
2021/10/14	9	117.56	3.2	117.78	117.00	5.8	26,922	0.02%
2021/10/13	4.3	121.04	1	117.00	116.00	3.3	26,806	0.01%
2021/10/12	3.1	127.16	17	125.59	124.00	-13.9	26,618	-0.05%
2021/10/08	0.2	130.00	1	128.50	130.00	-0.8	26,985	0.00%
2021/10/07	20	126.65	3	126.83	126.50	17	27,350	0.06%
2021/10/06	6	125.17	4	122.50	121.50	2	27,579	0.01%
2021/10/05	6	123.83	2	123.25	125.50	4	28,182	0.01%
2021/10/04	5	125.30	6	127.00	122.50	-1	28,552	0.00%
2021/10/01	5	129.30	5	128.50	127.50	0	29,957	0.00%
2021/09/30	7	130.29	4	130.00	132.00	3	30,758	0.01%
2021/09/29	5	132.10	3	132.50	131.00	2	30,847	0.01%
2021/09/28	2	132.00	7	135.79	137.00	-5	31,223	-0.02%
2021/09/27	6	139.75	2	140.25	138.00	4	31,120	0.01%
2021/09/24	10	143.30	14	144.43	143.00	-4	31,299	-0.01%
2021/09/23	8	142.69	3	144.33	142.00	5	31,283	0.02%
2021/09/22	2	143.47	0	0.00	141.00	2	31,298	0.01%
2021/09/17	3.1	144.23	3	145.50	147.50	0.1	31,413	0.00%
2021/09/16	2	146.00	14	146.18	145.50	-12	31,702	-0.04%
2021/09/15	3	141.83	6	142.50	141.50	-3	32,148	-0.01%
2021/09/14	0	0.00	0.1	143.50	142.50	-0.1	32,906	0.00%
2021/09/13	0	0.00	1	146.00	144.50	-1	34,201	0.00%
2021/09/10	3	142.17	6	144.33	145.50	-3	34,822	-0.01%
2021/09/09	8	143.38	4	143.13	144.00	4	35,693	0.01%
2021/09/08	19.1	142.79	3	141.50	143.00	16.1	36,309	0.04%
2021/09/07	3	146.67	5	148.60	148.50	-2	36,278	-0.01%
2021/09/06	7	154.14	3.3	156.36	154.50	3.7	36,028	0.01%
2021/09/03	3.1	153.19	11	150.50	155.00	-7.9	36,071	-0.02%
2021/09/02	5	148.60	0	0.00	147.50	5	36,138	0.01%
2021/09/01	6	149.75	6	149.25	148.50	0	36,936	0.00%
2021/08/31	3	147.00	0	0.00	147.50	3	38,702	0.01%
2021/08/30	2	148.25	7.2	147.74	148.00	-5.2	40,199	-0.01%
2021/08/27	6.3	142.49	11	144.86	144.50	-4.7	40,642	-0.01%
2021/08/26	8	140.06	3	139.67	139.50	5	41,119	0.01%
2021/08/25	2	143.00	22	142.98	142.50	-20	41,272	-0.05%
2021/08/24	8	140.44	4	140.00	136.50	4	41,305	0.01%
2021/08/23	6	138.67	4	138.25	138.00	2	41,850	0.00%
2021/08/20	6	133.09	2	134.25	134.00	4	41,914	0.01%
2021/08/19	8	131.38	3.1	132.55	131.00	4.9	41,943	0.01%
2021/08/18	4	132.50	11	135.64	138.00	-7	41,982	-0.02%
2021/08/17	16	131.38	6	128.83	128.50	10	42,183	0.02%
2021/08/16	5	133.70	12	133.29	136.50	-7	42,389	-0.02%
2021/08/13	2	136.99	0	0.00	135.00	2	42,727	0.00%
2021/08/12	0	0.00	0.2	141.00	142.00	-0.2	42,740	0.00%
2021/08/11	5	138.40	2	139.00	138.50	3	42,965	0.01%
2021/08/10	5	141.40	1.4	141.00	141.00	3.6	43,419	0.01%
2021/08/09	2	145.50	2	146.00	145.00	0	43,941	0.00%
2021/08/06	8.2	145.65	3	145.67	146.00	5.2	44,561	0.01%
2021/08/05	1	150.00	4	150.38	148.50	-3	44,987	-0.01%
2021/08/04	13	147.85	6	147.42	147.00	7	45,362	0.02%
2021/08/03	5.6	147.77	8	149.38	150.00	-2.4	45,466	-0.01%
2021/08/02	1	146.00	1	145.50	145.50	0	45,164	0.00%
2021/07/30	19	146.63	5	146.99	146.00	14	45,517	0.03%
2021/07/29	6	149.58	17	149.59	151.50	-11	45,311	-0.02%
2021/07/28	18	135.58	16.9	132.55	138.00	1.1	44,177	0.00%
2021/07/27	2	141.25	2	139.75	142.00	0	44,252	0.00%
2021/07/26	4	143.25	10	145.60	146.00	-6	44,447	-0.01%
2021/07/23	7	143.98	8	146.81	139.50	-1	45,863	0.00%
2021/07/22	5	145.60	8	144.44	146.50	-3	45,892	-0.01%
2021/07/21	5	141.70	3.1	141.61	137.50	1.9	45,871	0.00%
2021/07/20	2	142.50	2	141.25	141.50	0	46,677	0.00%
2021/07/19	5	142.20	6	142.33	142.00	-1	46,741	0.00%
2021/07/16	2	144.00	3	142.67	143.50	-1	46,909	0.00%
2021/07/15	6	143.17	10	143.60	143.50	-4	46,916	-0.01%
2021/07/14	10.8	141.30	14.1	143.03	143.00	-3.3	46,657	-0.01%
2021/07/13	3.3	143.96	4.2	137.67	136.00	-1	46,685	0.00%
2021/07/12	21	143.05	20	141.33	140.50	1	46,350	0.00%
2021/07/09	21	140.02	22	142.93	142.50	-1	45,699	0.00%
2021/07/08	24	143.48	15	144.40	141.00	9	45,170	0.02%
2021/07/07	8	137.00	13.1	137.88	137.00	-5.1	43,617	-0.01%
2021/07/06	5	133.60	10.3	133.52	132.50	-5.3	42,823	-0.01%
2021/07/05	4.1	132.53	5	132.20	132.00	-0.9	42,622	0.00%
2021/07/02	8	127.25	17	126.26	126.50	-9	42,212	-0.02%
2021/07/01	6	123.92	6	124.83	123.50	0	42,277	0.00%
2021/06/30	5	128.80	2	128.75	129.00	3	42,027	0.01%
2021/06/29	4	128.88	4	129.13	127.50	0	42,316	0.00%
2021/06/28	2.3	127.67	5	127.50	129.00	-2.8	42,459	-0.01%
2021/06/25	11	129.36	16.3	131.21	127.50	-5.3	43,049	-0.01%
2021/06/24	15	131.67	8	130.94	131.00	7	42,902	0.02%
2021/06/23	16	134.81	7	136.64	132.00	9	42,736	0.02%
2021/06/22	22	137.07	19	136.13	134.50	3	42,414	0.01%
2021/06/21	12	132.54	6	132.50	131.00	6	41,300	0.01%
2021/06/18	16	135.03	17.1	135.36	130.00	-1.1	40,949	0.00%
2021/06/17	14	132.25	24	131.67	134.00	-10	40,204	-0.02%
2021/06/16	10	129.80	8	129.13	126.00	2	39,790	0.01%
2021/06/15	4	126.63	3	127.33	127.00	1	39,540	0.00%
2021/06/11	17.5	127.87	3	125.33	124.50	14.5	39,293	0.04%
2021/06/10	16	127.69	15	128.40	129.00	1	38,866	0.00%
2021/06/09	20	128.98	29	128.81	127.00	-9	38,364	-0.02%
2021/06/08	13	128.12	9.1	130.61	125.50	4	37,625	0.01%
2021/06/07	17.1	122.96	25	122.92	127.50	-8	35,915	-0.02%
2021/06/04	26	118.06	17	119.00	117.50	9	34,528	0.03%
2021/06/03	15	118.40	28.3	116.62	121.50	-13.3	34,260	-0.04%
2021/06/02	6	114.83	3	113.83	110.50	3	33,571	0.01%
2021/06/01	7	112.79	7	113.50	113.00	0	33,590	0.00%
2021/05/31	24	112.44	19	108.63	112.50	5	33,698	0.01%
2021/05/28	12	104.71	15	104.87	104.50	-3	33,554	-0.01%
2021/05/27	11	101.91	0	0.00	101.00	11	33,888	0.03%
2021/05/26	13	104.81	12	106.00	103.00	1	34,331	0.00%
2021/05/25	15	106.67	16.1	107.23	105.50	-1.1	35,061	0.00%
2021/05/24	25	101.14	28	101.48	103.50	-3	36,108	-0.01%
2021/05/21	15	99.21	16	99.72	100.50	-1	37,302	0.00%
2021/05/20	8	96.24	7	97.19	94.60	1	37,401	0.00%
2021/05/19	2	97.95	0	0.00	98.10	2	37,295	0.01%
2021/05/18	5	98.14	7	99.57	99.70	-2	37,232	-0.01%
2021/05/17	9	92.54	11	97.73	93.10	-2	37,215	-0.01%
2021/05/14	18	96.68	22	97.57	95.00	-4	37,677	-0.01%
2021/05/13	0	0.00	2	92.35	94.60	-2	38,375	-0.01%
2021/05/12	8	88.85	1	90.40	91.20	7	38,151	0.02%
2021/05/11	2	97.15	1.1	98.08	96.40	0.9	37,916	0.00%
2021/05/10	4	101.63	2	101.00	101.50	2	37,896	0.01%
2021/05/07	3	107.83	2	107.50	106.50	1	37,982	0.00%
2021/05/06	7	101.76	10	104.38	106.50	-3	37,971	-0.01%
2021/05/05	2	100.05	2	101.50	99.00	0	37,700	0.00%
2021/05/04	3	101.73	21	103.75	104.50	-18	37,873	-0.05%
2021/05/03	5	116.50	16	110.69	109.50	-11	37,914	-0.03%
2021/04/29	32	117.06	50.2	115.66	115.00	-18.2	38,351	-0.05%
2021/04/28	15	111.50	17	106.88	112.50	-2	36,899	-0.01%
2021/04/27	3	102.17	5.2	101.81	102.50	-2.2	36,684	-0.01%
2021/04/26	19	99.14	34.8	99.07	99.80	-15.8	36,282	-0.04%
2021/04/23	15.1	94.10	22	93.29	94.20	-7	35,756	-0.02%
2021/04/22	1.1	91.47	12	94.42	90.80	-11	36,308	-0.03%
2021/04/21	14.1	93.38	2	92.85	92.60	12.1	36,378	0.03%
2021/04/20	2.2	93.51	1.2	93.58	93.30	1	37,309	0.00%
2021/04/19	11	93.25	18.3	93.19	93.20	-7.3	38,595	-0.02%
2021/04/16	1.5	89.87	4	90.03	90.10	-2.5	38,726	-0.01%
2021/04/15	1	88.50	1	88.60	87.90	0	39,070	0.00%
2021/04/14	3.2	86.60	1	87.10	87.50	2.2	39,642	0.01%
2021/04/13	13	89.54	10	89.00	88.00	3	41,201	0.01%
2021/04/12	0.1	89.80	0	0.00	89.60	0.1	42,270	0.00%
2021/04/09	3	92.23	1	91.70	91.70	2	43,353	0.00%
2021/04/08	6	92.67	8.1	91.85	92.90	-2.1	43,479	0.00%
2021/04/07	15	92.32	8.4	93.29	91.40	6.6	43,664	0.02%
2021/04/06	4	92.10	5.1	93.23	93.10	-1.1	43,839	0.00%
2021/04/01	13.2	91.60	16	92.71	91.60	-2.8	43,770	-0.01%
2021/03/31	8.2	91.83	1	91.60	91.50	7.2	43,520	0.02%
2021/03/30	16.2	92.24	17	92.82	91.20	-0.8	43,491	0.00%
2021/03/29	7	89.80	8	90.96	89.80	-1	43,283	0.00%
2021/03/26	12.3	89.54	28	89.67	89.90	-15.7	43,297	-0.04%
2021/03/25	17.2	86.86	3	88.27	85.90	14.2	43,389	0.03%
2021/03/24	5	88.12	16	88.36	87.90	-11	43,405	-0.03%
2021/03/23	11.3	88.85	4	89.53	88.00	7.3	44,490	0.02%
2021/03/22	2.5	87.64	2	87.75	87.70	0.5	45,900	0.00%
2021/03/19	10	89.56	2	90.50	89.00	8	46,716	0.02%
2021/03/18	6	92.22	9	92.93	92.10	-3	46,643	-0.01%
2021/03/17	2	91.30	3	91.53	90.90	-1	47,115	0.00%
2021/03/16	1	90.70	0	0.00	90.70	1	47,263	0.00%
2021/03/15	4.1	90.48	1	90.40	90.60	3.1	47,636	0.01%
2021/03/12	12.3	92.76	2	91.45	91.50	10.3	47,867	0.02%
2021/03/11	1	91.30	10	91.15	92.90	-9	47,966	-0.02%
2021/03/10	8	88.64	5	88.76	88.70	3	48,491	0.01%
2021/03/09	23	88.25	21	86.94	86.60	2	48,790	0.00%
2021/03/08	7.2	91.61	2	92.70	90.20	5.2	48,940	0.01%
2021/03/05	5	92.12	3	91.90	91.20	2	50,104	0.00%
2021/03/04	3	92.57	5	92.74	92.70	-2	52,442	0.00%
2021/03/03	4.1	91.74	1	91.50	91.80	3.1	53,757	0.01%
2021/03/02	5.3	96.28	2	94.92	94.30	3.3	55,577	0.01%
2021/02/26	8	96.86	6	95.98	97.50	2	56,057	0.00%
2021/02/25	15	96.71	15	96.33	95.60	0	56,942	0.00%
2021/02/24	30.3	99.66	5	99.24	97.00	25.3	57,015	0.04%
2021/02/23	11	99.36	20.4	99.05	99.60	-9.3	55,581	-0.02%
2021/02/22	7	95.47	13	95.37	95.40	-6	54,311	-0.01%
2021/02/19	5	91.88	4	91.58	91.60	1	53,977	0.00%
2021/02/18	4	91.80	6	91.78	91.60	-2	54,251	0.00%
2021/02/17	12	90.97	8	91.65	91.60	4	54,421	0.01%
2021/02/05	14	87.72	34.3	87.08	89.70	-20.3	54,179	-0.04%
2021/02/04	32.1	83.79	19	85.27	84.10	13.1	53,694	0.02%
2021/02/03	20	87.24	6	87.75	86.30	14	53,575	0.03%
2021/02/02	22.1	88.60	23	87.88	88.70	-0.9	54,535	0.00%
2021/02/01	20	85.40	17	86.36	85.80	3	54,538	0.01%
2021/01/29	11.1	86.88	19	87.06	86.50	-7.9	55,129	-0.01%
2021/01/28	8	88.69	1	90.50	88.10	7	55,493	0.01%
2021/01/27	12	92.83	12	93.38	92.60	0	55,971	0.00%
2021/01/26	11.1	95.46	7	96.99	94.00	4.1	56,395	0.01%
2021/01/25	23.2	96.63	12	97.56	95.70	11.1	57,058	0.02%
2021/01/22	23	100.67	56.3	99.02	101.00	-33.3	57,884	-0.06%
2021/01/21	19.1	94.34	26	95.66	95.60	-7	59,732	-0.01%
2021/01/20	7.1	95.01	5	94.00	92.40	2.1	61,407	0.00%
2021/01/19	9.1	96.52	8	96.61	96.40	1.1	61,789	0.00%
2021/01/18	40	96.27	3	95.30	95.00	37	61,976	0.06%
2021/01/15	10	99.55	16.1	99.08	100.00	-6.1	61,555	-0.01%
2021/01/14	22	97.75	7	98.34	96.70	15	61,284	0.02%
2021/01/13	21	99.12	12	100.00	97.60	9	61,781	0.01%
2021/01/12	17	97.68	60.6	97.71	99.40	-43.6	61,431	-0.07%
2021/01/11	12.3	93.85	31	92.28	94.90	-18.7	60,811	-0.03%
2021/01/08	18	90.72	16	90.13	90.20	2	61,011	0.00%
2021/01/07	9.1	92.28	9.2	92.70	92.10	-0.1	61,312	0.00%
2021/01/06	29	94.67	28	94.84	91.10	1	61,376	0.00%
2021/01/05	17	90.68	31	92.38	94.30	-14	60,159	-0.02%
2021/01/04	42	92.08	59.2	90.68	90.50	-17.2	60,302	-0.03%
2020/12/31	5	87.24	7	87.91	87.40	-2	60,960	0.00%
2020/12/30	11	86.97	22	87.27	86.90	-11	61,035	-0.02%
2020/12/29	15	85.75	19	86.42	85.70	-4	61,404	-0.01%
2020/12/28	8	85.30	10	84.77	85.30	-2	61,824	0.00%
2020/12/25	10	84.56	5	85.18	84.00	5	62,192	0.01%
2020/12/24	33	85.66	20	85.21	84.50	13	63,048	0.02%
2020/12/23	20.1	86.57	32	84.66	86.20	-11.9	63,601	-0.02%
2020/12/22	19.1	82.84	17	84.38	82.10	2.1	63,628	0.00%
2020/12/21	24.3	82.90	8	83.43	84.40	16.3	63,914	0.03%
2020/12/18	22	86.18	14	86.86	85.60	8	63,587	0.01%
2020/12/17	44	86.49	37.2	88.65	86.00	6.8	63,837	0.01%
2020/12/16	19	87.10	28	87.86	86.70	-9	63,035	-0.01%
2020/12/15	23	85.11	49	84.91	85.80	-26	61,831	-0.04%
2020/12/14	21	83.64	19	83.23	83.80	2	61,512	0.00%
2020/12/11	18	82.08	19	83.02	81.60	-1	61,773	0.00%
2020/12/10	8.1	82.03	6	82.65	82.20	2.1	62,338	0.00%
2020/12/09	11.1	83.18	3	84.63	83.20	8.1	62,771	0.01%
2020/12/08	15	84.31	18	83.47	84.50	-3	62,827	0.00%
2020/12/07	19	82.05	16	82.69	82.00	3	62,863	0.00%
2020/12/04	25	81.87	12	82.81	81.30	13	62,840	0.02%
2020/12/03	29	84.33	17	84.79	83.70	12	62,580	0.02%
2020/12/02	19	85.52	18	85.92	85.20	1	63,063	0.00%
2020/12/01	52	85.76	42.2	85.43	84.70	9.8	63,151	0.02%
2020/11/30	23	91.30	24.2	92.40	89.90	-1.2	62,581	0.00%
2020/11/27	44	90.28	52	90.50	90.40	-8	60,742	-0.01%
2020/11/26	94	88.85	99	87.23	89.60	-5	60,438	-0.01%
2020/11/25	24	83.09	32.1	83.13	83.10	-8.1	58,650	-0.01%
2020/11/24	51	82.41	62	82.75	82.00	-11	58,605	-0.02%
2020/11/23	16	77.94	34	78.22	78.70	-18	57,910	-0.03%
2020/11/20	9	75.64	9	75.32	75.70	0	57,502	0.00%
2020/11/19	11	75.21	9	75.89	74.90	2	58,172	0.00%
2020/11/18	2	75.50	5	75.14	75.50	-3	59,352	-0.01%
2020/11/17	8	75.08	17	75.63	74.60	-9	61,134	-0.01%
2020/11/16	13	74.45	17	74.66	74.60	-4	62,521	-0.01%
2020/11/13	10	73.98	15	72.98	74.10	-5	63,706	-0.01%
2020/11/12	9	73.13	4	74.70	72.60	5	64,521	0.01%
2020/11/11	20	74.01	14	73.84	74.30	6	65,185	0.01%
2020/11/10	27	71.54	29	71.21	71.50	-2	66,517	0.00%
2020/11/09	5	69.98	8	70.23	69.50	-3	69,019	0.00%
2020/11/06	10	68.87	15	70.60	68.80	-5	71,463	-0.01%
2020/11/05	14	69.14	23	68.88	68.80	-9	72,740	-0.01%
2020/11/04	20	68.56	30	67.82	68.80	-10	72,944	-0.01%
2020/11/03	7	66.27	3	66.83	66.30	4	72,802	0.01%
2020/11/02	18.1	65.91	20	65.63	65.20	-1.9	73,546	0.00%
2020/10/30	41.2	68.57	27	69.09	68.20	14.2	74,091	0.02%
2020/10/29	101	67.86	75	68.71	67.90	26	73,573	0.04%	大買/
2020/10/28	70	76.16	16	76.71	74.90	54	71,088	0.08%
2020/10/27	53	82.29	7	83.41	81.60	46	70,088	0.07%
2020/10/26	25.2	85.32	25	84.89	85.40	0.2	70,887	0.00%
2020/10/23	33	85.28	13	86.01	85.10	20	71,376	0.03%
2020/10/22	21	87.20	26	86.35	87.30	-5	72,429	-0.01%
2020/10/21	38	86.74	19	87.13	86.40	19	72,400	0.03%
2020/10/20	29	86.91	39	86.12	88.00	-10	71,906	-0.01%
2020/10/19	27	85.90	51	86.76	85.50	-24	71,528	-0.03%
2020/10/16	39	84.85	30	86.93	83.70	9	71,336	0.01%
2020/10/15	19	85.78	39	86.62	85.50	-20	71,712	-0.03%
2020/10/14	14	85.65	15	85.85	85.60	-1	71,470	0.00%
2020/10/13	53	84.67	47	84.49	85.50	6	71,194	0.01%
2020/10/12	32	85.31	29	86.07	85.20	3	70,769	0.00%
2020/10/08	68	84.27	108	82.70	84.80	-40	69,865	-0.06%	大賣/
2020/10/07	21	78.86	31	78.60	79.00	-10	68,398	-0.01%
2020/10/06	21	78.05	17	78.25	77.70	4	68,258	0.01%
2020/10/05	28	77.46	41	77.10	78.20	-13	67,908	-0.02%
2020/09/30	24	74.09	19	73.97	74.40	5	67,513	0.01%
2020/09/29	49	76.30	32	75.43	74.10	17	67,447	0.03%
2020/09/28	25	76.84	44	76.05	77.50	-19	67,495	-0.03%
2020/09/25	12	73.62	12	72.60	72.50	0	68,043	0.00%
2020/09/24	27	74.81	17	75.77	73.80	10	68,601	0.01%
2020/09/23	15	77.61	16	78.19	77.30	-1	68,536	0.00%
2020/09/22	20	77.70	14	77.49	77.40	6	69,533	0.01%
2020/09/21	18	78.66	17	78.69	78.90	1	70,822	0.00%
2020/09/18	20	78.69	13	79.02	78.20	7	70,780	0.01%
2020/09/17	6	79.15	12	78.98	80.20	-6	71,756	-0.01%
2020/09/16	8	78.08	16	77.70	77.90	-8	71,586	-0.01%
2020/09/15	37	77.45	38	76.99	76.30	-1	71,361	0.00%
2020/09/14	6	74.57	20	74.78	76.00	-14	70,461	-0.02%
2020/09/11	9	71.31	13	72.12	72.30	-4	70,578	-0.01%
2020/09/10	4	72.43	2	72.90	72.90	2	70,539	0.00%
2020/09/09	15	72.74	15	72.79	73.90	0	70,631	0.00%
2020/09/08	10	73.14	3	73.23	73.20	7	70,710	0.01%
2020/09/07	14	73.69	5	71.06	72.10	9	70,942	0.01%
2020/09/04	26	76.53	1	76.40	75.70	25	71,624	0.03%
2020/09/03	5	78.50	22	79.20	78.60	-17	72,189	-0.02%
2020/09/02	26	76.93	16	77.03	76.80	10	71,634	0.01%
2020/09/01	42	75.77	46	75.90	77.40	-4	71,278	-0.01%
2020/08/31	32	75.15	21	74.75	73.60	11	70,230	0.02%
2020/08/28	29	75.56	29	75.74	74.50	0	70,159	0.00%
2020/08/27	37	79.04	33	78.25	77.30	4	69,615	0.01%
2020/08/26	9	79.18	28	79.68	79.60	-19	70,441	-0.03%
2020/08/25	32	79.52	23	79.56	78.70	9	71,019	0.01%
2020/08/24	23	78.66	21	77.55	79.20	2	70,251	0.00%
2020/08/21	46	81.71	40	81.29	80.60	6	69,177	0.01%
2020/08/20	51	82.43	24	83.16	79.70	27	67,258	0.04%
2020/08/19	14	87.09	52	87.16	88.50	-38	65,728	-0.06%
2020/08/18	25	84.32	22	84.50	84.10	3	64,433	0.00%
2020/08/17	35	83.65	23	84.49	83.00	12	63,683	0.02%
2020/08/14	45	82.93	46	82.91	85.00	-1	62,732	0.00%
2020/08/13	97	87.75	73.4	83.92	80.60	23.6	60,857	0.04%
2020/08/12	48	86.92	50	86.59	89.00	-2	58,690	0.00%
2020/08/11	15	78.09	28	79.55	81.60	-13	56,951	-0.02%
2020/08/10	11	76.13	8	77.34	76.00	3	55,194	0.01%
2020/08/07	2	75.95	3.2	75.41	75.50	-1.2	54,697	0.00%
2020/08/06	39	75.52	23	75.68	76.10	16	54,167	0.03%
2020/08/05	7	71.83	16	72.01	73.70	-9	52,876	-0.02%
2020/08/04	7	65.89	9.7	66.23	67.00	-2.7	51,476	-0.01%
2020/08/03	5	64.02	0	0.00	63.40	5	51,017	0.01%
2020/07/31	9	63.74	9	64.74	64.30	0	51,372	0.00%
2020/07/30	25	62.14	30	62.22	62.90	-5	50,629	-0.01%
2020/07/29	2	58.90	4	59.75	59.00	-2	49,351	0.00%
2020/07/28	12	58.24	27	58.33	59.40	-15	48,793	-0.03%
2020/07/27	6	56.20	8	56.14	56.50	-2	48,176	0.00%
2020/07/24	2	55.80	0	0.00	54.70	2	49,017	0.00%
2020/07/23	7	56.47	4	56.63	56.30	3	49,234	0.01%
2020/07/22	16	56.53	18	56.97	56.50	-2	49,184	0.00%
2020/07/21	20	56.68	13	56.65	56.60	7	48,638	0.01%
2020/07/20	1	52.20	0	0.00	53.40	1	47,666	0.00%
2020/07/17	5	51.58	7	52.30	50.80	-2	47,414	0.00%
2020/07/16	4	52.08	5	52.30	52.40	-1	47,493	0.00%
2020/07/15	5	52.30	3	53.17	51.80	2	47,550	0.00%
2020/07/14	1	51.90	2	53.15	52.20	-1	47,732	0.00%
2020/07/13	8	54.56	20	54.34	53.90	-12	47,803	-0.03%
2020/07/09	0	0.00	2	56.90	56.50	-2	48,738	0.00%
2020/07/08	6.1	56.78	5	56.38	56.30	1.1	49,117	0.00%
2020/07/07	5	56.08	21	55.19	55.90	-16	48,970	-0.03%
2020/07/06	44.2	56.78	54	57.16	57.30	-9.8	48,832	-0.02%
2020/07/03	13	51.80	11	52.17	53.50	2	48,232	0.00%
2020/07/02	3	50.13	4	50.30	50.80	-1	47,947	0.00%
2020/07/01	35	50.27	5	50.17	49.45	30	47,983	0.06%
2020/06/30	3	49.27	73	49.62	50.10	-70	47,110	-0.15%
2020/06/29	36	46.53	7	46.51	46.30	29	46,253	0.06%
2020/06/24	41	47.30	30	47.17	47.00	11	46,104	0.02%
2020/06/23	10	46.41	18	46.23	46.10	-8	45,327	-0.02%
2020/06/22	0	0.00	32	46.02	45.85	-32	45,315	-0.07%
2020/06/19	6	45.97	0	0.00	45.95	6	45,664	0.01%
2020/06/18	17	45.36	10	45.71	45.75	7	45,725	0.02%
2020/06/17	32	44.99	20	45.25	45.00	12	45,501	0.03%
2020/06/16	0	0.00	1	45.25	45.00	-1	45,354	0.00%
2020/06/15	4	44.59	1	45.00	44.00	3	45,893	0.01%
2020/06/12	25	44.61	12	44.90	44.80	13	45,967	0.03%
2020/06/11	5	46.51	53.1	45.78	44.65	-48.1	45,829	-0.10%
2020/06/10	20.1	44.64	42	45.10	45.20	-21.9	44,609	-0.05%
2020/06/08	7	44.25	1	44.15	43.85	6	44,642	0.01%
2020/06/05	10.2	44.98	6	45.00	44.80	4.2	44,671	0.01%
2020/06/04	4	44.61	16	44.44	44.80	-12	44,895	-0.03%
2020/06/03	77	43.78	16	43.66	43.80	61	44,819	0.14%
2020/06/02	33	44.88	5	44.44	43.40	28	44,441	0.06%
2020/06/01	1	42.10	31	42.36	44.10	-30	43,713	-0.07%
2020/05/29	4	40.39	2	40.43	40.10	2	42,868	0.00%
2020/05/28	8	40.79	20	40.87	40.40	-12	43,321	-0.03%
2020/05/27	2	40.53	7	40.06	39.90	-5	43,190	-0.01%
2020/05/26	18	40.08	9	40.07	40.00	9	43,422	0.02%
2020/05/25	13	39.21	3	39.35	39.40	10	43,314	0.02%
2020/05/22	2	40.05	2	39.78	39.15	0	43,210	0.00%
2020/05/21	0	0.00	11	40.55	40.75	-11	42,963	-0.03%
2020/05/20	2	39.55	6.5	39.55	39.60	-4.5	42,730	-0.01%
2020/05/19	52	39.30	52	38.51	39.10	0	42,249	0.00%
2020/05/18	28	40.37	7	40.59	39.55	21	40,794	0.05%
2020/05/15	5	43.34	7	43.67	43.90	-2	39,772	-0.01%
2020/05/14	8	43.24	3	43.25	42.80	5	39,458	0.01%
2020/05/13	6	44.78	5	44.65	44.70	1	39,414	0.00%
2020/05/12	2	44.95	10	44.90	45.00	-8	39,518	-0.02%
2020/05/11	8	45.35	6	45.45	44.95	2	40,066	0.00%
2020/05/08	10.1	44.85	5	44.89	44.70	5.1	39,944	0.01%
2020/05/07	3	44.57	6	44.42	44.30	-3	39,895	-0.01%
2020/05/06	6	43.11	8	43.03	43.05	-2	39,295	-0.01%
2020/05/05	8	43.18	11	42.73	42.50	-3	39,282	-0.01%
2020/05/04	7	41.99	7	42.76	43.00	0	39,354	0.00%
2020/04/30	32	42.77	53	42.83	42.85	-21	39,758	-0.05%
2020/04/29	27	40.97	30	41.27	42.00	-3	39,510	-0.01%
2020/04/28	10	39.07	12	39.27	39.45	-2	38,831	-0.01%
2020/04/27	10	38.38	10	38.13	38.30	0	38,629	0.00%
2020/04/24	6	37.69	5	37.85	37.45	1	38,706	0.00%
2020/04/23	18	37.82	15	37.75	37.60	3	38,911	0.01%
2020/04/22	15	36.37	11	36.78	37.45	4	39,313	0.01%
2020/04/21	11	37.38	4	38.10	36.65	7	39,455	0.02%
2020/04/20	7	38.00	8	38.28	38.10	-1	40,149	0.00%
2020/04/17	6	38.14	3	38.50	38.10	3	40,384	0.01%
2020/04/16	23	38.06	13	38.16	38.10	10	40,082	0.02%
2020/04/15	7	39.24	19	38.77	37.40	-12	39,668	-0.03%
2020/04/14	13.3	38.07	15	37.19	38.15	-1.7	38,970	0.00%
2020/04/13	17	36.23	5	36.25	35.55	12	38,277	0.03%
2020/04/10	11	34.62	11	34.73	35.00	0	37,686	0.00%
2020/04/09	10	34.91	7	35.04	34.70	3	37,724	0.01%
2020/04/08	8	33.78	13	33.88	34.00	-5	37,357	-0.01%
2020/04/07	2	33.33	10	33.24	33.15	-8	36,620	-0.02%
2020/04/06	0	0.00	4	31.05	31.35	-4	35,705	-0.01%
2020/04/01	1	31.70	0	0.00	31.70	1	35,234	0.00%
2020/03/31	25	32.20	13	32.17	32.00	12	35,038	0.03%
2020/03/30	11	30.40	17	30.17	30.90	-6	34,207	-0.02%
2020/03/27	7	31.50	4	31.38	30.25	3	34,448	0.01%
2020/03/26	9	30.87	7	30.73	31.00	2	34,488	0.01%
2020/03/25	0	0.00	15	30.82	31.10	-15	34,099	-0.04%
2020/03/24	15	28.60	16	28.73	28.60	-1	33,725	0.00%
2020/03/23	9	27.32	0	0.00	27.05	9	33,364	0.03%
2020/03/20	0	0.00	3	26.95	27.05	-3	33,143	-0.01%
2020/03/19	19	24.28	23	25.08	24.60	-4	33,038	-0.01%
2020/03/18	5	27.56	8	27.49	26.20	-3	32,226	-0.01%
2020/03/17	20	26.95	20	27.42	26.50	0	31,953	0.00%
2020/03/16	10	29.47	5	29.93	28.40	5	31,401	0.02%
2020/03/13	5	30.69	5	30.35	31.45	0	31,149	0.00%
2020/03/12	18.3	34.22	2	34.13	33.70	16.3	30,591	0.05%
2020/03/11	3	37.97	1	39.40	37.40	2	29,728	0.01%
2020/03/10	9	38.68	3	38.50	38.95	6	29,350	0.02%
2020/03/09	4	39.80	0	0.00	39.50	4	28,782	0.01%
2020/03/05	4	42.46	5	42.61	41.90	-1	29,206	0.00%
2020/03/04	3	41.58	3	41.52	41.40	0	28,573	0.00%
2020/03/03	3	41.17	8	41.53	41.45	-5	28,765	-0.02%
2020/03/02	7	39.10	0	0.00	39.25	7	28,375	0.02%
2020/02/27	3	39.98	0	0.00	40.00	3	28,339	0.01%
2020/02/26	19	41.53	5	41.43	41.25	14	28,229	0.05%
2020/02/25	3	41.87	2	42.40	41.75	1	28,242	0.00%
2020/02/21	6	42.02	3	42.08	41.70	3	28,350	0.01%
2020/02/20	3	42.22	2	42.35	42.00	1	28,511	0.00%
2020/02/19	0	0.00	1	41.75	41.75	-1	28,704	0.00%
2020/02/18	2	41.13	2	41.05	41.10	0	29,215	0.00%
2020/02/14	6	42.45	8	41.71	41.50	-2	29,899	-0.01%
2020/02/13	1	43.00	16	42.44	42.05	-15	30,681	-0.05%
2020/02/12	5	41.97	6	42.10	42.85	-1	31,059	0.00%
2020/02/11	8	40.15	17	40.41	40.30	-9	30,346	-0.03%
2020/02/10	17.3	39.02	15	38.76	39.85	2.3	30,380	0.01%
2020/02/07	4	39.14	2	39.30	38.90	2	30,561	0.01%
2020/02/06	6	39.76	11	40.13	40.20	-5	30,529	-0.02%
2020/02/05	10	39.81	4	39.95	39.15	6	30,330	0.02%
2020/02/04	19	38.68	22	39.45	40.25	-3	29,924	-0.01%
2020/02/03	9	36.58	4	36.29	36.75	5	29,326	0.02%
2020/01/31	26	39.10	16	37.70	38.65	10	29,221	0.03%
2020/01/30	3	40.48	1	40.85	40.35	2	28,739	0.01%
2020/01/20	8.1	43.95	16	44.42	44.80	-7.9	28,516	-0.03%
2020/01/17	12	43.66	6	44.18	43.25	6	28,408	0.02%
2020/01/16	16	44.10	4	43.91	43.60	12	28,750	0.04%
2020/01/15	5	45.12	17	45.35	44.75	-12	28,458	-0.04%
2020/01/14	4	45.24	80	45.35	45.40	-76	29,106	-0.26%
2020/01/13	4	43.73	30	43.59	43.90	-26	28,019	-0.09%
2020/01/10	2.2	41.59	18	41.81	42.40	-15.8	27,883	-0.06%
2020/01/09	9	41.27	7	41.23	41.05	2	28,095	0.01%
2020/01/08	7	40.58	2	40.60	40.45	5	28,732	0.02%
2020/01/07	4	41.44	6	41.55	41.30	-2	29,020	-0.01%
2020/01/06	13	41.27	6	41.35	41.35	7	29,488	0.02%
2020/01/03	14	43.18	2	42.63	42.50	12	29,657	0.04%
2020/01/02	19	43.43	15	43.35	43.60	4	29,556	0.01%
2019/12/31	2	41.85	3	42.10	42.00	-1	29,407	0.00%
2019/12/30	4	41.73	9	41.71	41.80	-5	29,720	-0.02%
2019/12/27	1	41.45	2	41.58	41.65	-1	29,875	0.00%
2019/12/26	7	41.14	1	41.45	41.10	6	30,009	0.02%
2019/12/25	11	41.44	0	0.00	41.50	11	30,110	0.04%
2019/12/24	12	41.51	12	41.76	42.25	0	30,221	0.00%
2019/12/23	24	42.00	8	41.38	41.50	16	29,838	0.05%
2019/12/20	3	43.65	1	44.10	44.10	2	29,535	0.01%
2019/12/19	5	44.08	0	0.00	43.90	5	29,698	0.02%
2019/12/18	5	45.04	6	45.05	44.80	-1	29,918	0.00%
2019/12/17	4	46.29	3	46.00	45.75	1	30,235	0.00%
2019/12/16	4	44.90	12	44.90	45.40	-8	30,282	-0.03%
2019/12/13	3	44.10	2	44.58	44.30	1	30,577	0.00%
2019/12/12	1	44.70	14	44.79	44.75	-13	30,970	-0.04%
2019/12/11	2.2	44.03	3	44.17	43.90	-0.8	31,881	0.00%
2019/12/10	6	43.73	0	0.00	44.00	6	32,413	0.02%
2019/12/09	2	44.38	1	44.85	44.35	1	32,396	0.00%
2019/12/06	11	44.94	1	44.80	44.75	10	33,039	0.03%
2019/12/05	21	44.72	3	44.82	44.60	18	33,533	0.05%
2019/12/04	4	44.33	1	44.80	44.20	3	34,215	0.01%
2019/12/03	5	44.25	5	44.31	44.80	0	36,255	0.00%
2019/12/02	15	44.30	3	44.78	44.15	12	36,548	0.03%
2019/11/29	8	46.32	1	46.05	46.15	7	37,032	0.02%
2019/11/28	10.2	47.46	9	47.57	47.00	1.2	36,977	0.00%
2019/11/27	3	47.20	5	47.11	47.00	-2	36,689	-0.01%
2019/11/26	7	46.91	1	46.65	46.35	6	36,692	0.02%
2019/11/25	2	46.88	0	0.00	46.35	2	36,504	0.01%
2019/11/22	13	47.19	2	47.50	47.00	11	36,500	0.03%
2019/11/21	20	48.04	2	48.10	48.00	18	36,640	0.05%
2019/11/20	7	48.46	3	48.60	48.80	4	37,003	0.01%
2019/11/19	23	48.89	0	0.00	48.55	23	37,762	0.06%
2019/11/18	32	49.74	44	49.58	49.65	-12	37,745	-0.03%
2019/11/15	12	48.85	26	49.80	48.50	-14	37,910	-0.04%
2019/11/14	24	48.29	23	48.69	48.10	1	37,402	0.00%
2019/11/13	38	48.62	15	48.41	48.30	23	37,744	0.06%
2019/11/12	8	49.21	11	49.55	50.00	-3	38,117	-0.01%
2019/11/11	7	47.05	14	47.25	47.10	-7	38,339	-0.02%
2019/11/08	0	0.00	1	46.10	46.00	-1	37,832	0.00%
2019/11/07	2	45.48	6	45.26	45.90	-4	38,154	-0.01%
2019/11/06	14	45.63	0	0.00	45.20	14	38,583	0.04%
2019/11/05	0	0.00	52	48.10	47.50	-52	38,615	-0.13%
2019/10/30	15	47.99	28	48.09	48.25	-13	40,268	-0.03%
2019/10/29	2	46.60	0	0.00	46.90	2	40,202	0.00%
2019/10/28	54	47.80	2	48.08	47.50	52	40,359	0.13%
2019/10/25	16	48.04	6	48.28	48.20	10	40,460	0.02%
2019/10/24	55	47.85	5	48.76	48.15	50	40,493	0.12%
2019/10/23	6.2	48.38	6	48.08	48.25	0.2	40,302	0.00%
2019/10/22	3	48.27	55	47.54	48.25	-52	40,503	-0.13%
2019/10/18	5	46.54	0	0.00	46.20	5	40,718	0.01%
2019/10/17	17	46.96	12	46.90	47.00	5	42,029	0.01%
2019/10/16	4	47.85	6	47.48	47.80	-2	43,605	0.00%
2019/10/15	3	46.67	4	46.86	46.55	-1	43,671	0.00%
2019/10/14	1	45.00	7	45.37	46.35	-6	43,508	-0.01%
2019/10/09	8	43.91	0	0.00	43.10	8	43,186	0.02%
2019/10/08	1	45.95	0	0.00	45.60	1	43,288	0.00%
2019/10/07	0	0.00	2	46.55	46.40	-2	43,819	0.00%
2019/10/04	3	46.00	5	45.86	45.30	-2	44,048	0.00%
2019/10/03	3	44.32	1	44.30	45.15	2	44,257	0.00%
2019/10/01	1	43.60	1	44.20	44.20	0	44,433	0.00%
2019/09/27	1	45.20	2	44.63	43.65	-1	44,569	0.00%
2019/09/26	5	45.50	2	45.35	45.20	3	44,804	0.01%
2019/09/25	4	45.30	5	45.50	45.50	-1	45,212	0.00%
2019/09/24	9	47.32	8	47.33	46.65	1	45,998	0.00%
2019/09/23	4.2	47.63	7	47.36	47.65	-2.8	46,264	-0.01%
2019/09/20	8	45.97	6	45.98	46.50	2	46,602	0.00%
2019/09/19	7	46.52	2	46.65	46.50	5	46,573	0.01%
2019/09/18	1	46.35	5	46.22	46.30	-4	46,481	-0.01%
2019/09/17	22	46.51	19	46.73	46.10	3	46,224	0.01%
2019/09/16	6	45.13	16	45.94	46.80	-10	46,336	-0.02%
2019/09/12	1	44.30	0	0.00	44.95	1	46,632	0.00%
2019/09/11	0	0.00	1	43.50	43.25	-1	47,238	0.00%
2019/09/10	21	43.35	18	43.25	43.05	3	47,453	0.01%
2019/09/09	16	44.28	14	44.59	44.80	2	47,335	0.00%
2019/09/06	19	44.34	14.1	44.17	43.85	4.9	47,198	0.01%
2019/09/05	23	43.63	30	43.46	44.65	-7	46,991	-0.01%
2019/09/04	2	40.73	3	40.82	41.25	-1	45,506	0.00%
2019/09/03	6	41.31	5	41.26	39.80	1	46,523	0.00%
2019/09/02	3	39.78	5	39.98	40.00	-2	46,195	0.00%
2019/08/30	2	39.35	0	0.00	39.05	2	46,240	0.00%
2019/08/29	7	39.17	7	39.19	39.05	0	46,775	0.00%
2019/08/28	4	38.76	5	38.71	38.85	-1	46,957	0.00%
2019/08/27	5	38.90	4	39.19	38.55	1	47,307	0.00%
2019/08/26	4	39.11	38	38.76	38.80	-34	47,564	-0.07%
2019/08/23	46.2	41.02	8	40.45	40.65	38.2	47,781	0.08%
2019/08/22	3	40.98	4	40.98	41.10	-1	47,682	0.00%
2019/08/20	0	0.00	1	40.50	39.90	-1	47,010	0.00%
2019/08/19	1	39.35	0	0.00	39.70	1	47,277	0.00%
2019/08/16	3	40.55	4	40.15	39.25	-1	48,111	0.00%
2019/08/15	0	0.00	1	39.60	39.85	-1	48,224	0.00%
2019/08/14	1	39.15	6	39.28	39.00	-5	47,799	-0.01%
2019/08/13	0	0.00	1	37.60	37.10	-1	47,419	0.00%
2019/08/12	4	38.00	5	38.15	38.05	-1	48,458	0.00%
2019/08/08	29	37.65	58	37.76	38.15	-29	49,224	-0.06%
2019/08/07	19	36.83	16	36.95	36.35	3	49,545	0.01%
2019/08/06	18	35.36	5	35.35	35.75	13	49,334	0.03%
2019/08/05	1	36.85	2	36.83	35.90	-1	49,294	0.00%
2019/08/02	10	35.32	5	36.03	36.65	5	49,868	0.01%
2019/08/01	6	37.31	3	37.48	37.25	3	49,421	0.01%
2019/07/31	3	37.97	0	0.00	38.00	3	49,781	0.01%
2019/07/30	2	39.25	4.2	38.60	38.70	-2.2	49,785	0.00%
2019/07/29	4	40.54	6	40.76	40.20	-2	50,021	0.00%
2019/07/26	2	41.05	3	41.20	41.15	-1	50,057	0.00%
2019/07/25	2.2	40.82	4	40.66	40.60	-1.8	50,000	0.00%
2019/07/24	29	40.20	30	39.87	39.50	-1	50,101	0.00%
2019/07/23	20	40.85	16	40.32	40.20	4	50,660	0.01%
2019/07/22	39	41.31	31	41.30	41.75	8	50,543	0.02%
2019/07/19	13	40.80	10	40.83	40.60	3	50,467	0.01%
2019/07/18	7	39.14	15	39.22	39.50	-8	49,616	-0.02%
2019/07/17	17	37.44	16	37.69	37.15	1	48,002	0.00%
2019/07/16	0	0.00	2	37.55	36.85	-2	47,536	0.00%
2019/07/15	15	37.04	11	37.20	37.20	4	48,060	0.01%
2019/07/12	4	36.95	4	37.38	36.70	0	48,068	0.00%
2019/07/11	47	37.20	46	37.17	37.50	1	47,836	0.00%
2019/07/10	3	35.85	2	36.05	35.80	1	47,672	0.00%
2019/07/09	4	36.06	2	36.15	35.30	2	47,496	0.00%
2019/07/08	1	36.90	1	36.90	37.15	0	47,678	0.00%
2019/07/05	5.2	37.34	5	37.72	37.45	0.2	48,388	0.00%
2019/07/04	9	37.46	21	37.45	37.30	-12	49,413	-0.02%
2019/07/03	14	37.33	15	37.48	37.20	-1	50,337	0.00%
2019/07/02	5	38.16	4	38.58	38.50	1	51,725	0.00%
2019/07/01	12	38.54	11	38.30	38.75	1	52,740	0.00%
2019/06/28	3	35.78	4	36.03	35.25	-1	52,305	0.00%
2019/06/27	17	35.29	6	35.25	35.50	11	53,133	0.02%
2019/06/26	2	34.60	7	33.93	34.50	-5	53,161	-0.01%
2019/06/25	1	34.00	0	0.00	34.00	1	53,193	0.00%
2019/06/24	2.3	34.21	1	34.45	34.60	1.3	53,604	0.00%
2019/06/21	2	34.40	5	35.73	34.55	-3	54,627	-0.01%
2019/06/20	26	35.31	32	35.21	35.40	-6	54,301	-0.01%
2019/06/19	18	33.27	30	33.76	34.75	-12	53,334	-0.02%
2019/06/18	16	31.36	22	31.46	31.60	-6	52,857	-0.01%
2019/06/17	43	32.21	34.9	32.04	32.00	8.1	53,956	0.02%
2019/06/14	25	32.39	24	32.59	31.80	1	54,160	0.00%
2019/06/13	31	32.81	29.1	32.98	32.60	1.9	54,797	0.00%
2019/06/12	61	33.13	56	33.21	32.95	5	54,846	0.01%
2019/06/11	61	33.23	55	32.87	33.50	6	54,597	0.01%
2019/06/10	19	30.52	22	30.39	31.00	-3	53,189	-0.01%
2019/06/06	6	28.48	17	28.59	28.65	-11	52,550	-0.02%
2019/06/05	14	29.70	9	30.17	28.70	5	52,461	0.01%
2019/06/04	27	29.26	47	29.20	29.45	-20	52,060	-0.04%
2019/06/03	11	28.93	0	0.00	28.70	11	52,433	0.02%
2019/05/31	104	29.72	103	29.21	29.95	1	52,430	0.00%	大買/大賣/
2019/05/30	78	28.67	66	28.80	28.60	12	52,743	0.02%
2019/05/29	49.3	27.59	67	27.63	28.65	-17.7	52,975	-0.03%
2019/05/28	52	28.20	30	28.31	28.00	22	52,718	0.04%
2019/05/27	10	28.20	12	28.16	28.15	-2	52,957	0.00%
2019/05/24	12	28.18	10	28.69	28.00	2	52,971	0.00%
2019/05/23	9	28.58	5	28.20	28.30	4	52,209	0.01%
2019/05/22	2	31.53	2	31.95	30.45	0	51,339	0.00%
2019/05/21	6	30.66	8	30.61	31.15	-2	50,851	0.00%
2019/05/20	5	30.52	6	31.15	30.45	-1	50,485	0.00%
2019/05/17	6	32.97	4	34.55	31.60	2	49,911	0.00%
2019/05/16	10	36.24	14	36.19	34.70	-4	48,884	-0.01%
2019/05/15	52	36.80	37	36.85	37.50	15	48,004	0.03%
2019/05/14	3	35.05	2	35.23	35.00	1	47,407	0.00%
2019/05/13	7	35.02	12	35.50	35.80	-5	47,291	-0.01%
2019/05/10	31	35.08	44	34.70	34.40	-13	47,036	-0.03%
2019/05/09	16	35.07	15	34.49	33.80	1	46,479	0.00%
2019/05/08	8	34.84	11	35.08	35.60	-3	46,563	-0.01%
2019/05/07	10	34.56	11	34.53	34.55	-1	46,466	0.00%
2019/05/06	12	32.65	6	32.98	33.05	6	46,278	0.01%
2019/05/03	16	34.73	12	35.04	34.80	4	46,117	0.01%
2019/05/02	2	34.35	2	34.60	34.40	0	46,079	0.00%
2019/04/30	12	34.05	17	34.08	34.45	-5	46,322	-0.01%
2019/04/29	15	32.82	4	33.10	32.50	11	45,976	0.02%
2019/04/26	4	36.63	4	36.05	36.05	0	45,347	0.00%
2019/04/25	13	37.48	19	37.62	37.95	-6	44,961	-0.01%
2019/04/24	7.3	37.67	19	37.82	37.95	-11.7	44,559	-0.03%
2019/04/23	20	36.87	20	36.25	36.25	0	44,060	0.00%
2019/04/22	23	37.91	5	37.68	37.60	18	44,178	0.04%
2019/04/19	30	38.39	34	38.24	37.60	-4	44,972	-0.01%
2019/04/18	24	38.21	34	37.35	37.00	-10	44,786	-0.02%
2019/04/17	24	37.85	13	37.69	37.55	11	46,337	0.02%
2019/04/16	23	38.28	34	37.63	37.25	-11	46,299	-0.02%
2019/04/15	19	36.79	19	37.06	37.10	0	46,543	0.00%
2019/04/12	26	37.13	22	37.09	36.70	4	47,031	0.01%
2019/04/11	44	36.77	42	36.56	36.25	2	47,585	0.00%
2019/04/10	39	36.41	49	36.55	36.00	-10	47,233	-0.02%
2019/04/09	44	37.32	31	36.85	36.35	13	46,493	0.03%
2019/04/08	10.3	37.50	22	37.74	39.25	-11.7	46,201	-0.03%
2019/04/03	16	34.56	14	35.09	36.05	2	44,730	0.00%
2019/04/02	16	32.80	11	32.71	32.95	5	43,720	0.01%
2019/04/01	7	30.84	10	30.93	32.30	-3	43,301	-0.01%
2019/03/29	22	29.27	16	29.61	29.60	6	41,989	0.01%
2019/03/28	3	29.30	3	29.47	29.90	0	41,685	0.00%
2019/03/27	14	29.61	15	29.28	29.65	-1	42,032	0.00%
2019/03/26	34	29.71	35	29.07	28.80	-1	42,145	0.00%
2019/03/25	10	29.05	10	29.31	30.30	0	41,759	0.00%
2019/03/22	23	29.97	23	29.86	29.85	0	42,580	0.00%
2019/03/21	30	29.85	29	30.00	30.15	1	43,142	0.00%
2019/03/20	36	28.73	36	29.12	29.20	0	43,479	0.00%
2019/03/19	28	28.42	30	27.86	27.80	-2	43,091	0.00%
2019/03/18	3	26.58	17	27.67	28.45	-14	43,621	-0.03%
2019/03/15	2	26.13	1	25.95	25.90	1	44,889	0.00%
2019/03/14	6	25.52	2	25.45	25.45	4	45,411	0.01%
2019/03/13	9	24.94	15	24.97	24.90	-6	45,916	-0.01%
2019/03/12	4	24.80	6	24.88	24.80	-2	46,127	0.00%
2019/03/11	3	24.65	2	24.85	24.40	1	46,637	0.00%
2019/03/08	11	24.78	10	24.90	24.90	1	47,477	0.00%
2019/03/07	11	25.10	14	25.44	25.25	-3	48,383	-0.01%
2019/03/06	15	24.53	23	24.82	24.65	-8	48,546	-0.02%
2019/03/05	22	25.08	5	24.94	24.60	17	48,447	0.04%
2019/03/04	22.4	25.19	40	25.16	26.25	-17.6	48,144	-0.04%
2019/02/27	12	24.32	5	24.32	24.10	7	47,438	0.01%
2019/02/26	23	24.55	16	24.95	24.25	7	47,534	0.01%
2019/02/25	14	24.30	33	24.28	24.55	-19	47,565	-0.04%
2019/02/22	1	23.65	5	23.34	23.15	-4	47,565	-0.01%
2019/02/21	4	23.33	4	23.45	23.45	0	47,940	0.00%
2019/02/20	14	23.65	3	23.45	23.45	11	48,306	0.02%
2019/02/19	14	23.81	13	23.95	23.90	1	49,978	0.00%
2019/02/18	11	24.15	1	24.70	23.70	10	51,142	0.02%
2019/02/15	8	24.11	8	24.20	24.20	0	51,091	0.00%
2019/02/14	5	24.20	5	24.50	24.20	0	51,262	0.00%
2019/02/13	6	23.81	12	24.09	24.10	-6	51,254	-0.01%
2019/02/12	7	23.56	9	23.84	23.50	-2	50,880	0.00%
2019/02/11	5	23.01	10	23.17	23.25	-5	50,453	-0.01%
2019/01/30	10	22.69	9	23.02	22.50	1	50,157	0.00%
2019/01/29	3	22.47	17	22.71	22.85	-14	49,844	-0.03%
2019/01/28	14	22.14	30	22.54	22.35	-16	49,256	-0.03%
2019/01/25	3	21.67	6	21.87	21.70	-3	48,865	-0.01%
2019/01/24	16	21.54	22	21.66	21.60	-6	48,687	-0.01%
2019/01/23	12	21.07	12	21.31	21.15	0	48,309	0.00%
2019/01/22	22	21.41	12	21.33	21.35	10	48,270	0.02%
2019/01/21	12	22.25	8	22.27	22.10	4	48,107	0.01%
2019/01/18	7	21.73	19	21.96	22.15	-12	47,932	-0.03%
2019/01/17	10	21.58	12	21.53	21.45	-2	47,527	0.00%
2019/01/16	8	21.33	22	21.48	21.55	-14	47,486	-0.03%
2019/01/15	26	21.20	20	21.15	21.10	6	47,224	0.01%
2019/01/14	11	20.86	26	20.89	21.05	-15	47,003	-0.03%
2019/01/11	39	21.33	7	21.42	21.20	32	46,587	0.07%
2019/01/10	12	22.09	21	22.18	22.10	-9	45,563	-0.02%
2019/01/09	48	22.62	4	22.28	22.05	44	45,111	0.10%
2019/01/08	4	24.28	21	24.40	24.45	-17	43,553	-0.04%
2019/01/07	10	24.29	20	24.57	24.10	-10	43,384	-0.02%
2019/01/04	28.4	23.88	34	23.76	23.90	-5.6	42,886	-0.01%
2019/01/03	18	23.98	25	23.68	24.20	-7	42,612	-0.02%
2019/01/02	6	22.91	19	22.80	23.10	-13	42,096	-0.03%
2018/12/28	29	22.59	8	22.53	22.30	21	41,712	0.05%
2018/12/27	5	22.64	22	22.60	23.20	-17	41,775	-0.04%
2018/12/26	26	21.89	23	21.68	21.20	3	40,818	0.01%
2018/12/25	36	22.51	29	22.08	22.05	7	40,503	0.02%
2018/12/24	10	23.09	15	23.16	23.45	-5	40,305	-0.01%
2018/12/22	14	22.63	6	22.65	22.60	8	40,166	0.02%
2018/12/21	11	22.71	14	22.94	22.90	-3	40,995	-0.01%
2018/12/20	6	22.38	15	22.69	22.95	-9	40,686	-0.02%
2018/12/19	22	23.00	6	22.64	22.25	16	40,167	0.04%
2018/12/18	8	22.55	8	22.66	23.10	0	40,020	0.00%
2018/12/17	6	22.67	12	22.99	22.45	-6	39,933	-0.02%
2018/12/14	22	23.03	11	22.58	22.60	11	39,015	0.03%
2018/12/13	31	23.31	18	23.20	22.95	13	38,567	0.03%
2018/12/12	21	24.61	8	24.10	24.20	13	38,480	0.03%
2018/12/11	18	24.60	28	24.64	24.65	-10	39,611	-0.03%
2018/12/10	12	23.73	18	24.15	24.45	-6	39,067	-0.02%
2018/12/07	0	0.00	1	23.15	23.35	-1	37,090	0.00%
2018/12/06	1	23.20	2	22.63	21.25	-1	36,201	0.00%
2018/12/05	1	22.65	20	22.77	22.90	-19	35,368	-0.05%
2018/12/03	1.3	22.55	5	22.00	22.75	-3.7	34,558	-0.01%
2018/11/30	7	21.66	23	21.36	21.15	-16	33,688	-0.05%
2018/11/29	0	0.00	19	20.31	20.00	-19	32,619	-0.06%
2018/11/28	3	19.78	5	19.94	19.95	-2	32,253	-0.01%
2018/11/27	3	19.62	125	19.46	20.00	-122	32,012	-0.38%	大賣/鉅額交易
2018/11/26	19	18.69	27	18.94	18.75	-8	31,484	-0.03%
2018/11/23	182	18.69	85	18.77	18.70	97	31,339	0.31%	大買/
2018/11/22	86	19.21	51	19.26	18.65	35	31,097	0.11%
2018/11/21	2	19.75	7	19.92	20.05	-5	30,694	-0.02%
2018/11/20	7	19.66	11	19.91	19.95	-4	30,241	-0.01%
2018/11/19	5	19.65	5	19.70	19.80	0	30,093	0.00%
2018/11/16	15	19.46	13	19.68	19.65	2	30,298	0.01%
2018/11/15	0	0.00	25	17.50	18.70	-25	28,350	-0.09%
2018/11/13	12	16.07	3	16.67	16.85	9	26,700	0.03%
2018/11/12	0	0.00	3	16.88	16.70	-3	26,521	-0.01%
2018/11/09	2	16.20	0	0.00	16.15	2	26,558	0.01%
2018/11/08	2	16.00	0	0.00	15.80	2	26,801	0.01%
2018/11/06	0	0.00	2	15.80	15.45	-2	27,593	-0.01%
2018/11/05	2	15.90	0	0.00	16.00	2	27,724	0.01%
2018/11/02	0	0.00	1	15.65	15.60	-1	28,102	0.00%
2018/11/01	1	15.10	4	15.60	15.60	-3	27,894	-0.01%
2018/10/30	3	14.40	0	0.00	14.65	3	27,564	0.01%
2018/10/29	33	15.85	33	15.40	14.60	0	27,263	0.00%
2018/10/26	25	16.18	25	15.90	15.90	0	26,957	0.00%
2018/10/25	3	15.90	3	16.00	16.00	0	26,810	0.00%
2018/10/24	12	16.15	13	16.26	16.45	-1	26,656	0.00%
2018/10/23	12	16.10	12	16.20	16.00	0	26,467	0.00%
2018/10/22	20	15.96	20	16.13	16.35	0	26,571	0.00%
2018/10/19	21	16.09	20	15.95	16.20	1	26,532	0.00%
2018/10/18	12	16.22	11	16.32	16.60	1	26,337	0.00%
2018/10/17	10	16.35	0	0.00	16.05	10	26,163	0.04%
2018/10/15	2	16.15	12	16.13	16.30	-10	25,623	-0.04%
2018/10/12	14	16.34	4	16.25	16.45	10	25,490	0.04%
2018/10/11	1	15.80	0	0.00	15.80	1	25,153	0.00%
2018/10/09	23	18.85	33	18.14	17.55	-10	24,461	-0.04%
2018/10/08	5	18.70	5	18.85	19.20	0	23,636	0.00%
2018/10/05	17	18.89	6	18.85	18.65	11	23,400	0.05%
2018/10/04	23	19.17	13	19.15	19.15	10	22,736	0.04%
2018/10/03	14	19.60	15	19.67	19.50	-1	22,549	0.00%
2018/10/02	1	19.55	0	0.00	19.55	1	22,337	0.00%
2018/10/01	15	20.23	13	20.10	20.15	2	21,979	0.01%
2018/09/28	19	20.17	49	20.26	20.05	-30	21,947	-0.14%
2018/09/27	2	19.70	8	19.84	19.55	-6	21,033	-0.03%
2018/09/26	0	0.00	1	20.10	20.00	-1	20,762	0.00%
2018/09/25	13	20.11	0	0.00	20.30	13	20,528	0.06%
2018/09/21	24	19.12	15	19.26	19.10	9	19,851	0.05%
2018/09/20	27	19.86	21	19.80	19.75	6	18,981	0.03%
2018/09/19	11	20.18	1	20.10	19.70	10	18,655	0.05%
2018/09/18	2	19.78	1	19.80	19.85	1	18,040	0.01%
2018/09/17	6	19.97	23	19.76	20.05	-17	17,160	-0.10%
2018/09/14	6	18.88	2	18.90	19.00	4	14,851	0.03%
2018/09/13	9	18.34	11	18.40	18.15	-2	14,092	-0.01%
2018/09/12	0	0.00	10	18.15	18.15	-10	13,716	-0.07%
2018/09/11	1	17.15	1	17.35	17.70	0	13,564	0.00%
2018/09/10	1	17.30	1	17.10	16.90	0	13,926	0.00%
2018/09/07	10	17.90	0	0.00	17.60	10	15,843	0.06%
2018/09/06	2	18.13	2	18.05	18.00	0	16,187	0.00%
2018/08/30	1	17.85	1	17.90	17.80	0	15,546	0.00%
2018/08/27	0	0.00	1	17.90	17.95	-1	15,741	-0.01%
2018/08/24	3	17.77	6	17.90	18.00	-3	15,638	-0.02%
2018/08/23	1	17.40	2	17.95	18.20	-1	15,332	-0.01%
2018/08/17	1	17.85	1	17.65	17.60	0	14,521	0.00%
2018/08/16	0	0.00	3	17.65	17.85	-3	14,172	-0.02%
2018/08/15	0	0.00	3	17.35	17.25	-3	13,676	-0.02%
2018/08/13	3	17.05	0	0.00	17.10	3	13,070	0.02%
2018/08/09	3	16.57	7	16.69	17.00	-4	12,170	-0.03%
2018/08/03	1	15.95	2	16.10	16.10	-1	12,175	-0.01%
2018/08/02	0	0.00	3	15.95	15.95	-3	12,278	-0.02%
2018/07/30	0	0.00	10	16.35	16.40	-10	12,401	-0.08%
2018/07/27	15	16.63	11	16.67	16.70	4	12,434	0.03%
2018/07/26	1	16.45	0	0.00	16.35	1	12,468	0.01%
2018/07/25	5	16.60	0	0.00	16.55	5	12,586	0.04%
2018/07/24	0	0.00	5	16.40	16.50	-5	12,665	-0.04%
2018/07/19	1	16.45	3	16.45	16.45	-2	13,167	-0.02%
2018/07/18	3	16.40	0	0.00	16.35	3	13,360	0.02%
2018/07/12	0	0.00	5	16.00	16.10	-5	13,823	-0.04%
2018/07/10	0	0.00	10	15.98	15.95	-10	13,873	-0.07%
2018/07/06	10	15.60	0	0.00	15.40	10	14,054	0.07%
2018/07/02	0	0.00	5	16.40	16.20	-5	13,791	-0.04%
2018/06/26	5	16.55	0	0.00	16.40	5	13,846	0.04%
2018/06/21	5	17.10	0	0.00	17.10	5	14,225	0.04%
2018/06/20	0	0.00	2	17.20	17.20	-2	14,345	-0.01%
2018/06/19	6	17.67	0	0.00	17.40	6	14,405	0.04%
2018/06/15	10	18.48	10	19.03	17.70	0	14,212	0.00%
2018/06/13	0	0.00	1	17.35	17.15	-1	12,135	-0.01%
2018/06/06	4	17.30	0	0.00	17.25	4	12,775	0.03%
2018/06/04	4	17.30	5	17.45	17.60	-1	13,377	-0.01%
2018/05/22	0	0.00	1	17.55	17.50	-1	15,826	-0.01%
2018/05/17	0	0.00	12	17.60	17.50	-12	17,382	-0.07%
2018/05/14	0	0.00	12	17.15	17.15	-12	19,184	-0.06%
2018/05/11	10	17.20	1	17.15	17.15	9	19,930	0.05%
2018/05/08	0	0.00	2	17.25	17.20	-2	24,181	-0.01%
2018/05/03	11	17.30	0	0.00	17.25	11	28,152	0.04%
2018/05/02	2	17.15	0	0.00	17.05	2	29,687	0.01%
2018/04/26	7	16.92	3	17.10	16.60	4	30,253	0.01%
2018/04/25	3	16.15	1	16.35	16.80	2	30,650	0.01%
2018/04/24	1	17.00	0	0.00	16.90	1	30,719	0.00%
2018/04/20	1	18.30	10	18.15	18.25	-9	31,439	-0.03%
2018/04/18	1	18.00	0	0.00	18.05	1	31,638	0.00%
2018/04/13	0	0.00	3	18.85	18.75	-3	32,570	-0.01%
2018/04/12	3	18.65	1	18.20	18.65	2	32,799	0.01%
2018/04/11	6	18.07	0	0.00	18.00	6	32,798	0.02%
2018/04/10	2	18.13	0	0.00	18.10	2	32,831	0.01%
2018/03/29	10	18.83	0	0.00	18.85	10	33,733	0.03%
2018/03/23	2	18.68	1	18.55	18.70	1	33,972	0.00%
2018/03/22	5	19.85	6	19.95	19.20	-1	34,072	0.00%
2018/03/21	12	20.10	0	0.00	19.95	12	34,411	0.03%
2018/03/20	7	20.02	2	20.03	20.05	5	34,540	0.01%
2018/03/19	7	19.79	35	19.90	19.80	-28	34,878	-0.08%
2018/03/15	5	20.25	0	0.00	20.05	5	36,500	0.01%
2018/03/13	0	0.00	3	20.17	20.15	-3	36,428	-0.01%
2018/03/12	0	0.00	15	19.75	19.85	-15	36,767	-0.04%
2018/03/08	16	19.48	21	19.69	19.80	-5	36,560	-0.01%
2018/03/07	1	19.00	1	18.85	19.10	0	35,992	0.00%
2018/03/06	2	19.00	7	19.20	19.25	-5	35,838	-0.01%
2018/03/05	5	18.90	0	0.00	18.80	5	35,853	0.01%
2018/03/02	1	19.55	2	19.75	19.55	-1	35,579	0.00%
2018/03/01	2	20.30	2	20.55	20.15	0	35,353	0.00%
2018/02/27	2	20.15	0	0.00	20.20	2	34,992	0.01%
2018/02/23	1	20.45	10	20.20	20.20	-9	34,638	-0.03%
2018/02/22	2	20.00	21	20.04	20.60	-19	34,304	-0.06%
2018/02/21	14	19.81	8	19.61	19.90	6	33,667	0.02%
2018/02/12	8	19.13	0	0.00	18.50	8	33,096	0.02%
2018/02/09	4	17.39	6	18.47	19.00	-2	32,711	-0.01%
2018/02/07	26	19.57	26	19.80	19.35	0	31,995	0.00%
2018/02/06	24	19.55	6	19.13	19.05	18	31,452	0.06%
2018/02/05	5	20.26	3	20.45	21.00	2	30,419	0.01%
2018/02/02	5	21.04	19	20.91	20.90	-14	29,702	-0.05%
2018/02/01	11	21.21	19	21.29	21.10	-8	28,889	-0.03%
2018/01/31	88	20.97	54	20.68	21.20	34	28,550	0.12%
2018/01/30	3	20.08	46	20.13	19.60	-43	26,485	-0.16%
2018/01/29	39	19.49	21	19.24	19.80	18	25,279	0.07%
2018/01/26	12	18.95	42	19.05	18.55	-30	24,190	-0.12%
2018/01/25	40	18.59	32	18.33	18.60	8	23,074	0.03%
2018/01/24	1	17.30	0.3	17.30	17.30	0.7	21,455	0.00%
2018/01/22	6	17.33	0	0.00	17.15	6	20,782	0.03%
2018/01/19	0	0.00	3	18.00	17.85	-3	20,467	-0.01%
2018/01/18	7	17.97	0	0.00	17.85	7	19,948	0.04%
2018/01/17	1	18.25	24	17.94	17.90	-23	19,607	-0.12%
2018/01/16	0	0.00	2	17.35	17.55	-2	18,760	-0.01%
2018/01/15	1	17.50	1	17.60	17.10	0	18,568	0.00%
2018/01/12	2	17.55	5	17.53	17.50	-3	18,286	-0.02%
2018/01/11	3	17.23	2	17.15	17.30	1	17,938	0.01%
2018/01/10	9	17.00	0	0.00	16.85	9	17,791	0.05%
2018/01/09	12	17.38	14	17.46	17.30	-2	17,540	-0.01%
2018/01/08	22	16.96	3	17.08	17.15	19	16,729	0.11%
2018/01/04	3	16.60	0	0.00	16.65	3	16,125	0.02%
2018/01/03	4	17.00	3	16.60	16.60	1	16,023	0.01%
2018/01/02	5	16.30	5	16.80	16.80	0	15,821	0.00%

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

元富-彰化券商分點個股進出
元富-彰化券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-彰化券商分點個股進出
元富-彰化券商分點全部個股操作績效/獲利分析