欣興 (3037)-凱基-永華券商分點個股進出

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
192.0
漲跌
--
漲幅
0.00%
成交量
7,173張
產業
上市電子零組件類股
2751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－凱基-永華券商分點個股進出

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

凱基-永華券商分點個股進出
凱基-永華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1	191.50	0	190.50	192.00	1	14,136	0.01%
2024/05/27	0	0.00	0	190.50	192.00	0	14,502	0.00%
2024/05/24	0	188.00	2	188.50	189.00	-2	15,438	-0.01%
2024/05/23	0	187.50	4	190.12	191.00	-4	15,954	-0.03%
2024/05/22	0	182.50	0	0.00	182.50	0	15,873	0.00%
2024/05/21	2	182.00	0.2	182.50	182.00	1.8	16,037	0.01%
2024/05/20	0	180.08	2	181.50	180.50	-2	16,176	-0.01%
2024/05/17	2	182.50	0	0.00	183.50	2	16,378	0.01%
2024/05/16	0	183.50	0	0.00	183.00	0	17,068	0.00%
2024/05/14	0	183.50	0.1	185.00	183.50	-0.1	17,191	0.00%
2024/05/13	0.1	186.50	2.6	185.62	186.50	-2.5	17,219	-0.01%
2024/05/10	1	190.00	0	0.00	190.00	1	17,236	0.01%
2024/05/09	0	192.88	1	191.51	190.50	-1	17,221	-0.01%
2024/05/08	2	187.00	2.1	188.41	189.00	-0.1	17,053	0.00%
2024/05/06	2	182.50	2	183.00	184.00	0	17,182	0.00%
2024/05/03	2.1	176.10	0	0.00	176.00	2.1	17,232	0.01%
2024/05/02	0.1	179.50	0	0.00	178.00	0.1	17,587	0.00%
2024/04/30	1.1	184.27	1	182.00	182.00	0.1	17,726	0.00%
2024/04/29	0	0.00	4	183.50	184.00	-4	17,823	-0.02%
2024/04/26	5.1	182.00	0	0.00	182.50	5.1	18,070	0.03%
2024/04/25	0.1	185.11	7	192.29	184.00	-6.9	18,192	-0.04%
2024/04/24	0	0.00	1.8	187.00	187.00	-1.8	17,703	-0.01%
2024/04/22	3	169.50	2	168.00	167.50	1	17,483	0.01%
2024/04/19	1.2	170.59	1	173.00	170.00	0.2	17,462	0.00%
2024/04/17	4.2	177.80	3	177.83	179.00	1.2	17,275	0.01%
2024/04/16	3	177.17	3.4	177.43	177.00	-0.4	17,189	0.00%
2024/04/15	4.1	183.62	0	0.00	182.50	4.1	17,092	0.02%
2024/04/12	1	192.50	4	193.12	194.00	-3	16,828	-0.02%
2024/04/11	3.1	189.84	0	0.00	192.50	3.1	16,964	0.02%
2024/04/10	1.1	191.58	10	192.00	191.50	-9	17,078	-0.05%
2024/04/09	4.3	196.02	1	194.50	193.50	3.2	17,147	0.02%
2024/04/08	0.1	199.48	4.1	198.98	199.00	-4	17,073	-0.02%
2024/04/02	3	194.00	4	194.63	193.50	-1	16,766	-0.01%
2024/04/01	1	194.01	0	0.00	193.00	1	16,727	0.01%
2024/03/29	1	192.00	0	0.00	191.00	1	16,622	0.01%
2024/03/28	0.1	189.50	0	0.00	190.00	0.1	16,502	0.00%
2024/03/27	0	0.00	3.3	191.12	191.50	-3.3	16,503	-0.02%
2024/03/26	3.2	190.22	1	194.50	190.00	2.2	16,579	0.01%
2024/03/25	0	197.00	7	195.86	198.00	-7	16,372	-0.04%
2024/03/22	3	196.83	6.3	196.28	200.00	-3.3	16,352	-0.02%
2024/03/21	4.3	201.88	10	199.75	200.00	-5.8	16,283	-0.04%
2024/03/20	0	196.25	3	197.16	196.50	-3	16,104	-0.02%
2024/03/19	7.3	191.57	9.1	190.89	192.50	-1.8	15,743	-0.01%
2024/03/18	5	186.20	8.1	183.79	187.00	-3.1	15,167	-0.02%
2024/03/15	1	172.01	1	173.50	172.00	0	14,782	0.00%
2024/03/14	2	179.00	1	179.00	177.50	1	14,960	0.01%
2024/03/13	0	0.00	1	184.00	177.50	-1	14,974	-0.01%
2024/03/12	1	180.00	3	181.67	182.00	-2	14,884	-0.01%
2024/03/11	2	175.25	3	177.00	177.00	-1	14,746	-0.01%
2024/03/08	6	175.25	0	0.00	173.50	6	14,819	0.04%
2024/03/07	1.1	173.07	2	175.25	172.50	-0.9	14,725	-0.01%
2024/03/06	4	174.00	0	0.00	174.00	4	14,683	0.03%
2024/03/05	0	0.00	0	179.00	178.00	0	14,731	0.00%
2024/03/04	0	181.00	0	0.00	180.50	0	14,948	0.00%
2024/03/01	1	179.99	1	178.50	178.00	0	15,050	0.00%
2024/02/29	1	176.99	1	177.50	179.50	0	14,991	0.00%
2024/02/27	16.1	180.98	7	182.79	179.00	9.1	14,636	0.06%
2024/02/26	5	193.50	5	194.00	196.00	0	13,782	0.00%
2024/02/23	5	188.30	3.9	190.00	188.00	1.1	13,574	0.01%
2024/02/22	0	188.00	2.8	188.10	189.00	-2.8	13,899	-0.02%
2024/02/21	3	190.83	1.2	191.17	189.50	1.8	13,926	0.01%
2024/02/20	0.1	190.50	50	189.00	190.50	-50	13,945	-0.36%
2024/02/19	1	193.49	13	191.12	192.50	-12	13,727	-0.09%
2024/02/16	2	182.00	0	0.00	182.00	2	13,206	0.02%
2024/02/15	4	179.25	23	179.65	180.50	-19	13,208	-0.14%
2024/02/02	0	179.00	4	179.13	180.00	-4	13,273	-0.03%
2024/02/01	1.2	176.92	2	176.50	177.50	-0.8	13,239	-0.01%
2024/01/30	1	179.50	2	179.50	178.00	-1	13,303	-0.01%
2024/01/29	2.3	177.50	1	177.50	178.00	1.3	13,226	0.01%
2024/01/26	70	172.50	0	0.00	171.50	70	13,187	0.53%
2024/01/25	0	0.00	8.8	175.16	175.50	-8.8	13,195	-0.07%
2024/01/24	2	169.75	1	171.00	169.50	1	12,861	0.01%
2024/01/22	1.4	174.18	3.1	173.69	175.00	-1.7	12,782	-0.01%
2024/01/19	0.8	168.50	8	165.19	169.50	-7.2	12,792	-0.06%
2024/01/18	0.1	157.95	0	0.00	157.00	0.1	12,858	0.00%
2024/01/17	1	159.00	0	0.00	158.50	1	12,936	0.01%
2024/01/16	0	0.00	1	162.00	162.00	-1	13,170	-0.01%
2024/01/15	0	161.00	0	0.00	159.50	0	13,188	0.00%
2024/01/12	2	159.25	1	161.50	159.00	1	13,212	0.01%
2024/01/11	2	160.75	2	163.25	160.50	0	13,277	0.00%
2024/01/10	1	161.00	2	161.00	162.50	-1	13,469	-0.01%
2024/01/09	3	163.50	4	164.13	162.50	-1	13,506	-0.01%
2024/01/08	3	161.67	2	162.00	161.00	1	13,686	0.01%
2024/01/05	7	162.79	6	162.50	160.00	1	13,824	0.01%
2024/01/04	8.2	166.18	2	167.50	164.50	6.2	13,724	0.04%
2024/01/03	1	169.00	0.3	171.00	170.00	0.7	13,823	0.01%
2024/01/02	2	174.75	0	0.00	173.00	2	13,782	0.01%
2023/12/29	1	174.50	1	175.00	176.00	0	13,827	0.00%
2023/12/27	1	178.50	0	0.00	178.00	1	13,959	0.01%
2023/12/26	0	0.00	1	178.00	177.50	-1	14,136	-0.01%
2023/12/22	1.3	177.31	0	0.00	175.00	1.3	14,389	0.01%
2023/12/21	1	179.00	3.3	177.06	179.00	-2.3	14,380	-0.02%
2023/12/20	2	173.00	0.3	176.00	173.00	1.8	14,324	0.01%
2023/12/19	0	175.50	0	0.00	174.50	0	14,450	0.00%
2023/12/18	2	178.25	0	179.00	176.00	2	14,520	0.01%
2023/12/15	1.3	182.19	2	182.00	182.00	-0.7	14,636	-0.01%
2023/12/14	0	180.00	5	180.10	180.50	-5	14,685	-0.03%
2023/12/13	2	176.25	1	176.50	177.00	1	14,720	0.01%
2023/12/12	0	176.50	0	0.00	176.00	0	15,164	0.00%
2023/12/11	1	177.50	1	181.00	178.00	0	15,193	0.00%
2023/12/08	1	173.50	2.6	174.25	174.50	-1.6	14,950	-0.01%
2023/12/07	1	170.50	1	169.50	168.50	0	15,016	0.00%
2023/12/06	0	171.00	0	0.00	170.00	0	15,083	0.00%
2023/12/05	3.1	172.35	2	175.50	171.50	1.1	15,110	0.01%
2023/12/04	3	176.33	3	176.00	177.00	0	14,993	0.00%
2023/12/01	2	176.50	5	176.70	176.00	-3	14,991	-0.02%
2023/11/30	1.3	176.10	0	174.50	177.00	1.2	14,954	0.01%
2023/11/29	3	174.67	10	173.55	175.00	-7	14,807	-0.05%
2023/11/28	0	170.00	1	170.50	170.00	-1	14,628	-0.01%
2023/11/27	0	165.00	0	0.00	164.50	0	14,593	0.00%
2023/11/23	0.3	170.50	0	0.00	168.00	0.3	15,109	0.00%
2023/11/22	4	170.00	4	171.00	171.00	0	15,101	0.00%
2023/11/21	3	168.00	2	166.50	168.50	1	15,184	0.01%
2023/11/20	1	160.50	1	163.00	160.00	0	15,423	0.00%
2023/11/16	0.5	154.50	0	0.00	155.00	0.5	15,363	0.00%
2023/11/15	1	155.50	1	156.50	154.50	0	15,352	0.00%
2023/11/14	3	153.50	3	153.50	153.00	0	15,321	0.00%
2023/11/13	1	155.00	2	155.00	156.00	-1	15,446	-0.01%
2023/11/10	2	151.00	0	0.00	151.00	2	15,571	0.01%
2023/11/09	0	0.00	1	152.00	154.50	-1	15,603	-0.01%
2023/11/08	5	154.50	2	153.00	154.50	3	15,739	0.02%
2023/11/03	0	0.00	5	155.00	155.50	-5	16,388	-0.03%
2023/11/02	5	150.00	2	150.50	151.00	3	16,370	0.02%
2023/11/01	0	0.00	1	146.00	144.50	-1	16,377	-0.01%
2023/10/31	0	145.00	7	146.71	143.00	-7	16,639	-0.04%
2023/10/30	0	0.00	1	145.50	145.50	-1	17,143	-0.01%
2023/10/27	5.5	148.50	3	148.83	147.00	2.5	17,194	0.01%
2023/10/25	2	160.25	0	0.00	157.00	2	17,380	0.01%
2023/10/24	2.1	154.52	8	156.50	157.00	-5.9	17,972	-0.03%
2023/10/23	0	160.50	0	0.00	158.50	0	18,580	0.00%
2023/10/20	2	156.00	4	158.75	161.00	-2	19,659	-0.01%
2023/10/18	7	161.21	2	162.75	160.00	5	20,714	0.02%
2023/10/17	2	168.00	2	169.25	166.50	0	21,177	0.00%
2023/10/16	7.1	165.34	14	164.00	164.50	-6.9	22,565	-0.03%
2023/10/13	3.5	168.86	0	0.00	169.00	3.5	23,739	0.01%
2023/10/12	1	172.00	0	173.00	171.50	1	24,128	0.00%
2023/10/11	4	171.88	67	174.19	171.50	-63	24,906	-0.25%
2023/10/04	2	173.50	0	174.50	174.00	2	25,809	0.01%
2023/10/03	4	176.38	1	179.00	175.50	3	25,840	0.01%
2023/10/02	1	179.50	2	178.50	178.50	-1	26,042	0.00%
2023/09/28	15.1	174.66	0	0.00	173.50	15.1	26,337	0.06%
2023/09/27	55	173.50	3	173.67	173.50	52	26,484	0.20%
2023/09/26	4.6	176.73	0	0.00	176.00	4.6	26,457	0.02%
2023/09/25	6	178.67	5	178.50	178.50	1	26,596	0.00%
2023/09/22	10	179.20	10	176.90	181.00	0	26,579	0.00%
2023/09/21	2	181.00	0	0.00	180.50	2	26,499	0.01%
2023/09/20	8	185.06	0	0.00	183.50	8	26,558	0.03%
2023/09/19	1	189.00	2	190.00	188.50	-1	26,571	0.00%
2023/09/18	1	185.50	2	184.50	184.50	-1	26,467	0.00%
2023/09/15	4	189.62	9	190.00	190.50	-5	26,386	-0.02%
2023/09/14	0	185.93	2	185.75	186.00	-2	26,171	-0.01%
2023/09/13	3	182.33	3	184.01	181.50	0	26,200	0.00%
2023/09/12	2	184.50	0	185.00	185.00	2	26,428	0.01%
2023/09/11	0	0.00	1	182.00	179.50	-1	26,684	0.00%
2023/09/08	2	181.75	3	181.83	181.00	-1	26,828	0.00%
2023/09/07	0	185.00	0	185.50	184.50	0	27,295	0.00%
2023/09/06	0	185.00	0	0.00	187.00	0	27,500	0.00%
2023/09/04	0.1	183.00	1	184.50	185.00	-1	28,511	0.00%
2023/09/01	1	182.50	0	0.00	182.00	1	28,870	0.00%
2023/08/31	1	184.50	0	0.00	185.50	1	29,026	0.00%
2023/08/30	2	185.50	3.1	184.48	184.00	-1.1	29,139	0.00%
2023/08/29	4	182.12	5	183.90	184.00	-1	29,237	0.00%
2023/08/28	6.1	177.73	3	176.50	176.00	3.1	29,112	0.01%
2023/08/25	10	181.10	14	183.64	179.50	-4	29,448	-0.01%
2023/08/24	9	187.11	9.1	185.63	189.00	-0.1	29,388	0.00%
2023/08/23	9	175.67	14	176.39	177.00	-5	29,334	-0.02%
2023/08/22	13	175.12	60.3	173.03	176.00	-47.3	30,062	-0.16%
2023/08/21	4	172.88	23	175.70	172.50	-19	31,063	-0.06%
2023/08/18	1	179.49	0	0.00	174.50	1	31,230	0.00%
2023/08/17	4.4	178.00	3	179.83	180.50	1.4	31,514	0.00%
2023/08/16	22	177.77	18	177.64	178.00	4	31,889	0.01%
2023/08/15	3	174.67	5.2	175.10	175.50	-2.2	31,957	-0.01%
2023/08/14	1	170.00	1.1	169.18	170.50	-0.1	32,426	0.00%
2023/08/11	58.6	174.76	7	175.43	174.50	51.6	32,885	0.16%
2023/08/10	2.1	179.19	5	177.61	177.00	-2.9	33,081	-0.01%
2023/08/09	7.5	185.78	5.9	185.01	184.00	1.6	33,007	0.00%
2023/08/08	0.2	179.00	0.1	179.18	178.50	0.1	32,919	0.00%
2023/08/07	2.7	179.58	2.7	180.61	182.00	-0.1	33,012	0.00%
2023/08/04	3.5	175.55	1.6	176.31	177.50	1.9	33,076	0.01%
2023/08/02	11.4	180.97	2.3	183.27	180.00	9.1	33,196	0.03%
2023/08/01	4.1	186.16	2.3	187.74	186.00	1.9	33,560	0.01%
2023/07/31	10.3	186.32	4	184.63	184.50	6.3	33,969	0.02%
2023/07/28	17.1	191.05	5.1	190.88	191.00	12	33,919	0.04%
2023/07/27	59.5	190.69	22.6	193.39	190.50	36.9	33,959	0.11%
2023/07/26	58.1	198.97	56	201.12	197.50	2.1	33,805	0.01%
2023/07/25	57.3	199.82	3	201.01	195.50	54.2	33,790	0.16%
2023/07/24	7	198.29	5	198.00	199.50	2	32,927	0.01%
2023/07/21	11.5	190.33	4.1	191.01	190.50	7.4	32,768	0.02%
2023/07/20	26.5	201.72	5.1	199.40	196.50	21.4	32,526	0.07%
2023/07/19	11.5	203.20	7	203.21	203.00	4.5	32,017	0.01%
2023/07/18	4	185.02	33	193.98	200.00	-29	30,787	-0.09%
2023/07/17	5.2	187.00	3	187.16	182.00	2.1	29,625	0.01%
2023/07/14	5.2	184.81	110.1	184.09	187.00	-105	29,371	-0.36%	大賣/鉅額交易
2023/07/13	10	173.55	12.4	174.47	175.50	-2.3	28,676	-0.01%
2023/07/12	2.1	170.26	0	0.00	171.00	2.1	27,913	0.01%
2023/07/11	1	169.00	0	0.00	169.00	1	27,712	0.00%
2023/07/10	102.1	168.98	0	0.00	167.00	102.1	27,827	0.37%	大買/鉅額交易
2023/07/07	2	168.00	0	0.00	170.00	2	27,843	0.01%
2023/07/06	8.2	172.26	12.5	171.32	169.00	-4.3	27,676	-0.02%
2023/07/05	10	184.00	1	182.00	178.00	9	27,240	0.03%
2023/07/03	1	180.00	0	0.00	179.50	1	27,204	0.00%
2023/06/29	1	173.00	0	0.00	174.00	1	28,041	0.00%
2023/06/28	1	173.00	0	0.00	173.00	1	28,063	0.00%
2023/06/27	1.5	177.33	0	0.00	177.00	1.5	28,482	0.01%
2023/06/26	1	180.00	0	0.00	180.00	1	28,569	0.00%
2023/06/21	0	0.00	0.3	187.00	187.00	-0.3	29,175	0.00%
2023/06/20	0	0.00	1	188.00	188.50	-1	29,637	0.00%
2023/06/19	5	187.50	8	185.00	185.50	-3	29,823	-0.01%
2023/06/16	4	188.00	6	187.17	189.50	-2	30,056	-0.01%
2023/06/15	0	0.00	6	184.92	186.50	-6	29,855	-0.02%
2023/06/14	2	180.00	2	180.00	180.50	0	29,629	0.00%
2023/06/13	12	179.88	13	178.54	180.00	-1	29,512	0.00%
2023/06/12	6	172.75	0.7	173.00	172.50	5.3	29,054	0.02%
2023/06/09	2.7	168.39	2	170.50	171.50	0.7	28,957	0.00%
2023/06/08	12	168.67	5.1	171.55	167.00	6.9	28,788	0.02%
2023/06/07	3.1	174.21	3.1	175.96	176.00	0	28,229	0.00%
2023/06/06	5	178.30	0	179.00	177.00	5	28,025	0.02%
2023/06/05	2	181.00	2	182.50	181.00	0	28,021	0.00%
2023/06/02	2	181.75	2	182.51	182.00	0	27,967	0.00%
2023/06/01	1	181.00	0.3	180.50	181.00	0.7	27,935	0.00%
2023/05/31	2.3	179.85	0	0.00	180.50	2.3	28,316	0.01%
2023/05/30	6.3	179.76	0.1	180.00	180.00	6.2	28,128	0.02%
2023/05/29	6.6	182.35	3	181.83	182.50	3.5	28,229	0.01%
2023/05/26	8.5	186.20	13.5	189.85	185.50	-5.1	28,279	-0.02%
2023/05/25	15	179.17	24.7	177.56	180.50	-9.7	27,771	-0.03%
2023/05/24	2.1	167.50	0.8	167.50	167.50	1.3	26,934	0.00%
2023/05/23	3	165.00	6.1	164.58	167.00	-3.1	26,869	-0.01%
2023/05/22	3	162.33	1	161.00	161.00	2	26,560	0.01%
2023/05/19	10	168.25	0	0.00	170.00	10	26,206	0.04%
2023/05/18	3.1	169.45	3	169.17	167.50	0.1	26,351	0.00%
2023/05/17	1.3	163.57	22.1	164.96	165.00	-20.8	26,099	-0.08%
2023/05/16	0.2	160.50	1	160.00	161.00	-0.8	25,638	0.00%
2023/05/15	0	156.50	0	158.33	156.00	0	25,354	0.00%
2023/05/12	1	158.50	1	159.00	160.00	0	25,345	0.00%
2023/05/11	0.2	157.00	3	159.50	156.00	-2.8	25,166	-0.01%
2023/05/10	4	158.13	1	158.00	158.00	3	25,089	0.01%
2023/05/09	2	161.50	6	159.50	160.50	-4	25,096	-0.02%
2023/05/08	4	159.56	8.4	160.18	161.00	-4.4	25,088	-0.02%
2023/05/05	1	151.50	24.3	151.51	152.50	-23.3	24,541	-0.09%
2023/05/04	1	146.00	5	147.70	148.50	-4	24,440	-0.02%
2023/05/03	4	147.00	6	145.67	147.00	-2	24,546	-0.01%
2023/05/02	2.3	143.96	7	146.07	143.50	-4.7	24,416	-0.02%
2023/04/28	0.1	144.00	8.3	144.42	145.00	-8.2	24,457	-0.03%
2023/04/27	4	136.75	1	137.50	136.50	3	23,763	0.01%
2023/04/26	10	134.90	9.1	136.98	139.00	0.9	23,835	0.00%
2023/04/25	12.1	137.32	25	139.88	135.00	-12.9	23,701	-0.05%
2023/04/24	3	138.50	5	138.90	139.50	-2	23,545	-0.01%
2023/04/21	4	137.00	10.1	137.56	136.50	-6.1	23,472	-0.03%
2023/04/20	2	136.00	8	135.69	135.50	-6	23,368	-0.03%
2023/04/19	13.2	134.00	11	134.55	132.50	2.2	23,543	0.01%
2023/04/18	20	137.58	2	138.50	136.50	18	23,617	0.08%
2023/04/17	6	139.33	5	139.40	139.00	1	23,761	0.00%
2023/04/14	5	139.00	4	139.88	139.00	1	23,949	0.00%
2023/04/13	7	140.07	6	139.42	139.50	1	23,954	0.00%
2023/04/12	6	142.17	1	141.50	142.00	5	23,932	0.02%
2023/04/11	6	144.67	13	144.69	143.00	-7	23,978	-0.03%
2023/04/10	0	0.00	1	144.50	144.50	-1	24,062	0.00%
2023/04/07	10	144.50	1	145.50	144.50	9	24,146	0.04%
2023/04/06	18	143.03	2	142.75	144.00	16	24,192	0.07%
2023/03/31	5	148.40	8	148.75	147.50	-3	24,432	-0.01%
2023/03/30	5	144.90	24	147.15	147.50	-19	24,442	-0.08%
2023/03/29	8	140.56	4	140.63	140.50	4	24,829	0.02%
2023/03/28	14	139.71	11	140.14	138.50	3	25,628	0.01%
2023/03/27	4	145.63	2	145.25	145.50	2	25,225	0.01%
2023/03/24	7	148.86	15.1	149.30	148.00	-8.1	25,244	-0.03%
2023/03/23	4	142.25	17	143.44	146.00	-13	24,511	-0.05%
2023/03/22	12	140.75	13	140.85	140.00	-1	24,185	0.00%
2023/03/21	3	138.83	13	138.62	138.50	-10	24,170	-0.04%
2023/03/20	0	0.00	3	135.17	135.50	-3	23,881	-0.01%
2023/03/17	0	0.00	2	132.50	134.00	-2	24,105	-0.01%
2023/03/16	1	130.50	0	0.00	129.50	1	24,434	0.00%
2023/03/15	1	132.50	1	132.50	131.00	0	25,342	0.00%
2023/03/14	4.1	130.89	2	132.00	130.50	2.1	25,725	0.01%
2023/03/13	1	129.50	1	133.00	133.50	0	26,381	0.00%
2023/03/10	5	133.20	0	0.00	131.50	5	26,488	0.02%
2023/03/09	8	136.88	3	137.50	136.00	5	27,683	0.02%
2023/03/08	2	137.00	4	137.13	137.00	-2	27,666	-0.01%
2023/03/07	7	136.00	1	135.50	136.50	6	27,869	0.02%
2023/03/06	1	137.50	13.1	137.89	138.50	-12.1	27,852	-0.04%
2023/03/03	9.1	136.55	7.2	137.90	136.50	1.9	28,013	0.01%
2023/03/02	4.2	131.02	2.2	133.09	134.00	2	27,673	0.01%
2023/03/01	0.2	127.50	5	130.70	131.50	-4.8	27,695	-0.02%
2023/02/24	10	128.80	1	128.50	128.00	9	27,536	0.03%
2023/02/23	4	133.75	0	0.00	134.00	4	27,064	0.01%
2023/02/22	7	134.29	3	133.50	133.50	4	27,349	0.01%
2023/02/21	0.4	136.30	2	136.75	137.50	-1.6	27,513	-0.01%
2023/02/17	4.1	136.01	2	135.75	136.00	2.1	28,466	0.01%
2023/02/16	9	137.28	14	138.57	138.50	-5	29,275	-0.02%
2023/02/15	11	134.27	6	135.17	137.50	5	30,468	0.02%
2023/02/14	2	131.50	12	132.42	131.50	-10	30,890	-0.03%
2023/02/10	7	130.50	1	129.50	129.00	6	33,137	0.02%
2023/02/09	1	132.50	4	132.38	132.50	-3	33,431	-0.01%
2023/02/08	6	130.75	1	132.00	131.50	5	33,774	0.01%
2023/02/07	3	130.50	0	130.00	130.00	3	33,943	0.01%
2023/02/06	21	130.40	0.2	131.00	129.00	20.8	34,204	0.06%
2023/02/03	13	139.69	9.1	139.63	137.00	3.9	34,062	0.01%
2023/02/02	6	142.58	8	143.13	143.50	-2	34,277	-0.01%
2023/02/01	11.1	140.37	11	141.32	141.50	0.1	34,457	0.00%
2023/01/31	17	136.03	4.4	136.43	136.50	12.6	34,564	0.04%
2023/01/30	0	0.00	8	133.69	136.00	-8	35,279	-0.02%
2023/01/17	1	127.50	0	0.00	127.00	1	35,331	0.00%
2023/01/16	1	128.00	4	129.63	128.00	-3	36,209	-0.01%
2023/01/13	8	127.31	6	127.75	126.00	2	36,404	0.01%
2023/01/12	0	126.50	4	126.25	125.00	-4	36,934	-0.01%
2023/01/11	1	126.50	1	127.50	128.00	0	37,413	0.00%
2023/01/10	4	126.00	1	126.50	126.50	3	37,953	0.01%
2023/01/09	6	126.17	9	125.94	127.50	-3	38,592	-0.01%
2023/01/06	13	121.85	5	122.20	123.00	8	38,463	0.02%
2023/01/05	4	118.87	2	119.00	119.00	2	38,437	0.01%
2023/01/04	7	119.14	2	120.75	120.00	5	38,524	0.01%
2022/12/30	2	121.00	7	121.00	120.00	-5	38,893	-0.01%
2022/12/29	11	120.73	2	121.50	121.50	9	38,945	0.02%
2022/12/28	0	0.00	1.5	120.00	120.00	-1.5	39,277	0.00%
2022/12/27	6	123.92	6	122.50	122.50	0	39,633	0.00%
2022/12/26	0	123.50	0	0.00	123.00	0	39,842	0.00%
2022/12/23	6	123.33	8	122.44	125.00	-2	40,196	0.00%
2022/12/22	3.5	122.57	2	121.50	122.00	1.5	40,091	0.00%
2022/12/21	8	121.31	10	121.55	120.50	-2	40,102	0.00%
2022/12/20	14	129.00	2	127.50	126.50	12	39,454	0.03%
2022/12/19	2	141.26	1	140.00	140.50	1	38,921	0.00%
2022/12/16	6	142.75	2	143.50	142.00	4	38,881	0.01%
2022/12/15	2	147.76	2	148.50	149.00	0	38,834	0.00%
2022/12/14	2	146.25	2	147.75	147.50	0	38,939	0.00%
2022/12/13	2	149.48	0	0.00	146.00	2	39,001	0.01%
2022/12/12	2.5	148.80	0	0.00	150.00	2.5	38,827	0.01%
2022/12/09	3	149.16	0	0.00	149.50	3	39,005	0.01%
2022/12/08	2	149.77	1	147.50	149.50	1	38,854	0.00%
2022/12/07	10.2	153.76	1	151.00	150.00	9.2	38,833	0.02%
2022/12/06	5	163.61	0	0.00	163.00	5	38,234	0.01%
2022/12/05	0.1	167.00	7	165.71	166.00	-7	38,054	-0.02%
2022/12/02	1	160.51	6	160.08	160.50	-5	37,559	-0.01%
2022/12/01	33.2	163.63	24	162.67	159.50	9.2	37,807	0.02%
2022/11/30	1	151.06	3.1	155.08	155.50	-2.1	36,551	-0.01%
2022/11/29	6.2	151.90	1	151.00	151.00	5.2	36,655	0.01%
2022/11/28	1.1	153.66	2	155.75	155.50	-0.9	36,801	0.00%
2022/11/25	2	158.00	6	158.58	156.50	-4	37,569	-0.01%
2022/11/24	13	154.19	2	155.50	157.50	11	37,308	0.03%
2022/11/23	1.1	155.08	2	155.50	153.50	-0.9	37,153	0.00%
2022/11/22	2.3	157.00	1	156.00	156.00	1.3	37,179	0.00%
2022/11/21	0.1	156.08	0	157.00	157.00	0.1	37,057	0.00%
2022/11/18	11.3	157.40	20	156.58	154.00	-8.8	36,990	-0.02%
2022/11/17	8.1	159.81	5.3	159.50	158.50	2.8	36,745	0.01%
2022/11/16	5.3	159.88	9.4	160.44	161.50	-4.1	36,811	-0.01%
2022/11/15	2	158.49	16	160.00	161.00	-14	36,767	-0.04%
2022/11/14	5.1	158.83	4	161.00	158.50	1.1	36,487	0.00%
2022/11/11	6	158.75	21.5	160.47	158.00	-15.5	35,903	-0.04%
2022/11/10	7.4	145.47	5.3	145.85	147.00	2.1	34,562	0.01%
2022/11/09	4	144.87	11.2	140.31	145.00	-7.2	34,019	-0.02%
2022/11/08	3.4	134.59	8.5	133.85	133.00	-5.1	33,249	-0.02%
2022/11/07	2	128.00	2	128.00	128.00	0	32,763	0.00%
2022/11/04	7	127.00	7	125.86	129.00	0	32,663	0.00%
2022/11/03	8.2	126.89	6	127.50	127.50	2.2	32,429	0.01%
2022/11/02	9	127.78	9.1	127.23	127.50	-0.1	32,426	0.00%
2022/11/01	3	124.67	4	125.00	125.00	-1	32,127	0.00%
2022/10/31	11	123.95	17.1	124.80	124.50	-6.1	32,406	-0.02%
2022/10/28	1	123.50	8	120.56	122.50	-7	32,386	-0.02%
2022/10/27	11	120.23	8	119.63	120.50	3	32,343	0.01%
2022/10/26	26	119.04	27	118.13	118.50	-1	32,566	0.00%
2022/10/25	7	121.93	6	121.08	121.50	1	32,418	0.00%
2022/10/24	15	123.60	18.1	124.64	122.00	-3.1	32,909	-0.01%
2022/10/21	11	118.05	7	117.36	116.50	4	33,140	0.01%
2022/10/20	13.2	116.10	5	117.40	116.50	8.2	33,587	0.02%
2022/10/19	6	123.83	9.3	124.49	122.50	-3.3	33,184	-0.01%
2022/10/18	10	120.20	9	120.50	121.00	1	32,816	0.00%
2022/10/17	53	114.31	51	114.24	119.50	2	32,568	0.01%
2022/10/14	23	115.63	48.2	116.31	118.00	-25.2	32,329	-0.08%
2022/10/13	7	110.64	0	0.00	107.50	7	32,698	0.02%
2022/10/12	3	111.83	3	112.83	113.00	0	32,790	0.00%
2022/10/11	6	113.00	0	0.00	112.00	6	32,949	0.02%
2022/10/07	2	120.25	0	0.00	120.00	2	33,045	0.01%
2022/10/06	6	122.92	5.2	123.40	123.50	0.8	33,041	0.00%
2022/10/05	26	123.81	23	121.59	121.50	3	33,122	0.01%
2022/10/04	3	119.33	4	121.00	122.50	-1	32,909	0.00%
2022/10/03	3	117.33	4	117.75	117.50	-1	32,733	0.00%
2022/09/30	2	113.25	3	115.17	117.50	-1	33,043	0.00%
2022/09/29	2	113.00	5	116.50	113.00	-3	33,152	-0.01%
2022/09/28	8.2	118.78	4	117.75	115.00	4.2	33,183	0.01%
2022/09/26	5.1	118.00	5.1	121.96	118.00	0.1	33,442	0.00%
2022/09/23	0	0.00	2	124.00	123.00	-2	33,728	-0.01%
2022/09/22	19	124.00	2	123.00	124.00	17	33,827	0.05%
2022/09/21	1	128.50	15	127.50	127.50	-14	33,785	-0.04%
2022/09/20	24	129.17	1	129.00	129.00	23	34,024	0.07%
2022/09/19	1	132.50	1	133.00	131.50	0	34,086	0.00%
2022/09/16	4.1	132.59	4	133.12	130.00	0	34,195	0.00%
2022/09/15	1	133.50	1	136.50	133.00	0	34,302	0.00%
2022/09/14	2.3	133.55	5	135.20	135.50	-2.7	34,700	-0.01%
2022/09/13	13	142.96	8	140.75	139.00	5	34,961	0.01%
2022/09/12	2	144.25	0.1	144.00	142.50	1.9	35,100	0.01%
2022/09/08	2	140.00	3.1	141.16	139.50	-1.1	36,276	0.00%
2022/09/07	6.1	135.80	13	137.08	139.00	-6.9	37,968	-0.02%
2022/09/06	7	140.21	7	140.36	139.00	0	38,164	0.00%
2022/09/05	9	139.94	8.1	140.32	138.00	0.9	38,203	0.00%
2022/09/02	25	138.52	24	139.21	138.50	1	38,114	0.00%
2022/09/01	31.5	141.93	8	141.25	138.00	23.5	37,632	0.06%
2022/08/31	32	151.41	3	151.67	151.50	29	36,962	0.08%
2022/08/30	0	0.00	5	153.00	153.00	-5	37,023	-0.01%
2022/08/29	6.4	148.97	31	149.76	151.50	-24.6	37,115	-0.07%
2022/08/26	0	0.00	5	157.30	156.50	-5	36,956	-0.01%
2022/08/25	7	155.14	17	155.62	154.50	-10	37,138	-0.03%
2022/08/24	52	154.13	21	154.14	154.50	31	37,485	0.08%
2022/08/23	10.3	156.01	21	157.93	154.50	-10.7	37,409	-0.03%
2022/08/22	13.4	164.51	6	164.25	163.50	7.3	37,361	0.02%
2022/08/19	10	162.25	25	162.72	163.50	-15	37,206	-0.04%
2022/08/18	15	157.00	15	157.77	160.00	0	37,362	0.00%
2022/08/17	18	162.19	5	159.30	159.00	13	37,299	0.03%
2022/08/16	4	163.00	7.2	162.35	162.50	-3.2	37,334	-0.01%
2022/08/15	8	162.94	8	164.00	163.50	0	37,170	0.00%
2022/08/12	4.2	156.43	9	156.67	158.00	-4.8	36,528	-0.01%
2022/08/11	8	153.38	9	153.89	152.50	-1	36,305	0.00%
2022/08/10	15	152.50	13	152.73	150.00	2	36,250	0.01%
2022/08/09	18	153.75	18.2	153.63	154.00	-0.2	36,220	0.00%
2022/08/08	4	149.75	6	149.42	153.00	-2	36,151	-0.01%
2022/08/05	14	151.57	11	152.32	150.50	3	36,140	0.01%
2022/08/04	4.1	145.87	3	147.00	146.00	1.1	35,785	0.00%
2022/08/03	5	147.80	2	148.25	147.50	3	35,343	0.01%
2022/08/02	8.8	148.22	12	147.13	148.00	-3.2	35,063	-0.01%
2022/08/01	8	156.25	6	156.58	155.00	2	34,607	0.01%
2022/07/29	9.1	159.60	4	158.25	158.50	5.1	34,030	0.02%
2022/07/28	37.3	166.58	15	165.93	162.00	22.3	33,366	0.07%
2022/07/27	11	175.86	13	176.35	179.50	-2	32,397	-0.01%
2022/07/26	13	170.27	9	170.72	170.00	4	31,648	0.01%
2022/07/25	3	176.00	0	0.00	176.00	3	31,695	0.01%
2022/07/22	6	177.67	7	178.00	177.00	-1	32,085	0.00%
2022/07/21	6	175.42	5	175.30	177.50	1	32,633	0.00%
2022/07/20	0	0.00	6.7	169.26	170.50	-6.7	32,356	-0.02%
2022/07/19	6.3	165.44	7	164.14	164.00	-0.7	31,985	0.00%
2022/07/18	8.2	159.91	1	162.00	163.50	7.2	31,886	0.02%
2022/07/15	7	155.36	5	155.40	156.50	2	31,603	0.01%
2022/07/14	1	153.50	1	154.00	153.50	0	31,402	0.00%
2022/07/13	14	155.39	13	152.96	149.50	1	31,220	0.00%
2022/07/12	5	150.80	8	148.81	148.50	-3	31,142	-0.01%
2022/07/11	0	156.00	0	0.00	153.00	0	31,094	0.00%
2022/07/08	4.1	157.54	4	158.00	157.50	0.1	30,828	0.00%
2022/07/07	13	156.04	4	152.63	156.50	9	30,399	0.03%
2022/07/06	19	148.63	50	151.41	147.50	-31	30,012	-0.10%
2022/07/05	22	154.41	2	151.50	153.50	20	29,996	0.07%
2022/07/04	13	149.46	18	150.86	149.00	-5	29,582	-0.02%
2022/07/01	14	148.43	29	150.72	146.00	-15	29,430	-0.05%
2022/06/30	8.1	159.56	3	158.50	158.50	5.1	29,122	0.02%
2022/06/28	7	159.86	5	160.00	161.00	2	29,070	0.01%
2022/06/27	27	167.96	11	167.50	167.50	16	29,029	0.06%
2022/06/24	3	161.66	28	161.71	160.50	-25	28,920	-0.09%
2022/06/23	21	160.12	1	160.50	159.00	20	28,778	0.07%
2022/06/22	5	160.01	4	160.25	158.00	1	28,839	0.00%
2022/06/21	8.1	166.35	6	165.92	169.50	2.1	28,464	0.01%
2022/06/20	5.3	161.42	7.5	160.67	157.50	-2.2	28,086	-0.01%
2022/06/17	9.3	163.77	10	163.90	166.00	-0.7	27,775	0.00%
2022/06/16	29.5	176.83	8	172.88	165.50	21.5	26,598	0.08%
2022/06/15	18.1	187.93	6	188.42	183.00	12.1	24,896	0.05%
2022/06/14	5.2	199.50	5	200.10	201.50	0.2	24,619	0.00%
2022/06/13	3	200.17	17	200.47	200.00	-14	24,809	-0.06%
2022/06/10	0	0.00	1	204.50	206.50	-1	25,100	0.00%
2022/06/09	19	206.55	8	206.94	206.50	11	25,540	0.04%
2022/06/08	11	202.32	8	204.25	204.50	3	25,585	0.01%
2022/06/07	16	201.28	3	200.83	200.00	13	25,898	0.05%
2022/06/06	1	205.50	2	204.50	203.50	-1	26,165	0.00%
2022/06/02	6	203.67	3	203.17	203.50	3	26,590	0.01%
2022/06/01	6	207.50	4	206.88	205.50	2	26,890	0.01%
2022/05/31	1	214.50	2	214.75	215.50	-1	26,755	0.00%
2022/05/30	9	210.89	12	211.75	213.00	-3	26,804	-0.01%
2022/05/27	4	204.50	3	203.00	201.50	1	26,707	0.00%
2022/05/26	28	205.39	3	202.50	201.50	25	27,153	0.09%
2022/05/25	2	206.25	6	208.67	213.00	-4	27,629	-0.01%
2022/05/24	20.2	207.21	25	208.38	204.00	-4.8	28,654	-0.02%
2022/05/23	10	218.00	0	0.00	216.00	10	28,816	0.03%
2022/05/20	3	218.67	5	219.30	217.00	-2	29,177	-0.01%
2022/05/19	5	217.10	3.2	217.81	219.00	1.8	29,942	0.01%
2022/05/18	12.3	226.08	4.3	222.93	222.50	8	30,060	0.03%
2022/05/17	4	216.88	2	217.50	219.50	2	30,272	0.01%
2022/05/16	7	222.57	7	216.00	214.50	0	30,309	0.00%
2022/05/13	0	0.00	3	215.00	215.00	-3	30,139	-0.01%
2022/05/12	4	210.88	2.2	211.23	208.50	1.8	30,285	0.01%
2022/05/11	4	212.88	2	212.25	212.00	2	30,484	0.01%
2022/05/10	7	209.21	18	207.00	216.50	-11	30,940	-0.04%
2022/05/09	1	210.50	4	212.38	211.00	-3	30,922	-0.01%
2022/05/06	4	209.00	3	211.00	208.00	1	30,785	0.00%
2022/05/05	8	224.44	3.1	221.29	218.00	4.9	30,673	0.02%
2022/05/04	5	219.10	4	218.50	217.50	1	30,545	0.00%
2022/04/29	2	211.00	5	211.50	213.00	-3	31,125	-0.01%
2022/04/28	9	208.50	5	208.30	205.50	4	30,759	0.01%
2022/04/27	3.2	209.64	6	206.17	216.50	-2.8	30,313	-0.01%
2022/04/26	3.1	200.24	7.1	201.13	199.50	-4	29,572	-0.01%
2022/04/25	0	204.28	0.1	203.00	202.00	-0.1	29,559	0.00%
2022/04/22	1	211.52	0	0.00	210.00	1	29,503	0.00%
2022/04/21	2	218.75	1	219.00	220.00	1	29,467	0.00%
2022/04/20	1.2	217.42	1	217.50	220.00	0.2	29,621	0.00%
2022/04/19	1	211.01	0	0.00	210.50	1	29,648	0.00%
2022/04/18	2	207.04	0	0.00	206.50	2	29,942	0.01%
2022/04/15	0.1	208.16	9	205.78	205.00	-8.9	30,175	-0.03%
2022/04/14	2.1	219.78	1	218.50	217.50	1.1	30,373	0.00%
2022/04/13	6.5	218.63	0	219.00	216.50	6.5	30,535	0.02%
2022/04/12	1	216.50	2.2	217.95	215.00	-1.2	30,631	0.00%
2022/04/11	16.3	217.05	4.1	216.72	213.50	12.2	30,835	0.04%
2022/04/08	14	230.79	1	230.50	231.00	13	30,643	0.04%
2022/04/07	8.2	230.82	6	233.33	227.00	2.2	30,609	0.01%
2022/04/06	22.1	230.67	1	231.00	230.50	21.1	30,340	0.07%
2022/04/01	7	242.86	2	242.75	243.50	5	30,397	0.02%
2022/03/31	0	243.50	1	248.00	249.00	-1	30,462	0.00%
2022/03/30	1	248.51	3	249.00	248.50	-2	31,026	-0.01%
2022/03/29	6	246.75	6	244.00	244.00	0	30,997	0.00%
2022/03/28	4.1	240.12	1	241.00	241.00	3.1	30,908	0.01%
2022/03/25	3	240.67	6	242.58	246.00	-3	30,920	-0.01%
2022/03/24	3.1	236.71	4.3	238.35	238.50	-1.2	31,276	0.00%
2022/03/23	0	236.50	7	238.07	239.00	-7	31,287	-0.02%
2022/03/22	9	227.89	13	227.12	232.00	-4	31,155	-0.01%
2022/03/21	4	226.24	7	226.07	226.00	-3	31,103	-0.01%
2022/03/18	6	219.17	3	219.67	219.50	3	31,121	0.01%
2022/03/17	3.1	222.70	4	223.75	225.50	-0.9	31,208	0.00%
2022/03/16	3.2	216.78	3.4	212.65	212.50	-0.2	31,179	0.00%
2022/03/15	2.1	220.88	6	218.75	217.50	-3.9	31,113	-0.01%
2022/03/14	17.1	225.36	15	226.43	225.00	2.1	31,009	0.01%
2022/03/11	9	237.05	3	235.67	235.50	6	30,728	0.02%
2022/03/10	9	237.34	7	239.36	241.00	2	30,780	0.01%
2022/03/09	1.5	222.33	6	224.33	227.00	-4.5	30,999	-0.01%
2022/03/08	14	222.81	5	223.20	216.00	9	30,961	0.03%
2022/03/07	7.1	224.95	1	223.50	222.00	6.1	31,407	0.02%
2022/03/04	4	247.75	3	246.67	245.00	1	31,477	0.00%
2022/03/03	3.1	252.01	2	248.00	246.00	1.1	31,984	0.00%
2022/03/02	5	246.29	11	246.41	250.00	-6	32,633	-0.02%
2022/03/01	7.1	250.80	5.2	249.91	246.50	1.9	32,721	0.01%
2022/02/25	10	256.95	4	258.88	254.00	6	32,163	0.02%
2022/02/24	12.2	242.87	17	246.29	243.00	-4.8	31,324	-0.02%
2022/02/23	10	236.25	6	237.58	240.50	4	30,098	0.01%
2022/02/21	4	237.75	3	237.83	237.50	1	29,981	0.00%
2022/02/18	10	242.30	24	243.02	242.00	-14	29,739	-0.05%
2022/02/17	3	234.33	4	234.87	234.50	-1	29,288	0.00%
2022/02/16	2	233.00	20	233.93	233.50	-18	29,726	-0.06%
2022/02/15	4	224.12	3	224.33	222.50	1	29,955	0.00%
2022/02/14	1	216.50	1	215.50	217.50	0	30,312	0.00%
2022/02/11	3	220.98	2	223.00	222.00	1	30,787	0.00%
2022/02/10	3	219.33	4	218.75	217.50	-1	31,135	0.00%
2022/02/09	3	209.83	8	214.00	221.50	-5	31,084	-0.02%
2022/02/08	2	207.47	1	205.00	205.50	1	31,235	0.00%
2022/02/07	1.7	202.33	1	199.50	203.00	0.7	31,609	0.00%
2022/01/26	40	201.00	0	0.00	200.00	40	32,474	0.12%
2022/01/25	0	201.50	0	0.00	200.50	0	33,702	0.00%
2022/01/24	2	195.50	3.3	199.61	207.00	-1.3	34,432	0.00%
2022/01/21	13	207.73	2.2	207.23	201.00	10.8	35,464	0.03%
2022/01/20	0	0.00	1	214.50	222.00	-1	36,943	0.00%
2022/01/19	2	217.00	1	215.52	215.50	1	37,518	0.00%
2022/01/18	0	224.50	2.1	224.50	222.00	-2.1	38,503	-0.01%
2022/01/17	1	222.50	0	222.00	221.50	1	39,119	0.00%
2022/01/14	1	216.04	1	218.46	220.00	0	39,465	0.00%
2022/01/13	2.1	218.49	2	214.00	218.00	0.1	39,962	0.00%
2022/01/12	3.1	215.84	0	0.00	216.00	3.1	41,611	0.01%
2022/01/11	15	208.94	4.6	209.38	208.50	10.4	42,418	0.02%
2022/01/10	2	212.00	12	210.29	209.50	-10	42,602	-0.02%
2022/01/07	6	220.91	7	217.43	217.50	-1	42,644	0.00%
2022/01/06	5.1	222.59	1	220.50	221.00	4.1	42,499	0.01%
2022/01/05	3.1	231.03	2	235.00	230.00	1.1	42,443	0.00%
2022/01/04	2	234.25	3.2	235.10	237.00	-1.1	42,333	0.00%
2022/01/03	6.1	237.66	7	234.07	231.00	-0.9	42,224	0.00%
2021/12/30	1	235.00	0	234.00	231.00	1	42,145	0.00%
2021/12/29	1.1	234.12	1	233.00	233.00	0.1	42,103	0.00%
2021/12/28	5	238.60	3	238.50	239.00	2	42,363	0.00%
2021/12/27	8	242.63	4	238.50	236.00	4	42,571	0.01%
2021/12/24	1	240.99	3	238.17	239.00	-2	42,333	0.00%
2021/12/23	11	233.95	10	236.20	240.00	1	42,380	0.00%
2021/12/22	7	225.50	7	225.86	227.50	0	41,890	0.00%
2021/12/21	3	218.00	3	220.17	222.50	0	41,888	0.00%
2021/12/20	4	221.00	3	222.33	218.00	1	42,008	0.00%
2021/12/17	14	224.14	8	225.19	222.00	6	41,913	0.01%
2021/12/16	1	222.00	2	224.75	225.00	-1	41,271	0.00%
2021/12/15	1	222.50	3.3	221.85	221.50	-2.3	41,202	-0.01%
2021/12/14	4.1	217.73	5	216.60	216.00	-0.9	41,149	0.00%
2021/12/13	3	222.50	5	220.90	220.50	-2	41,250	0.00%
2021/12/10	2.1	223.82	4	222.50	224.50	-2	41,011	0.00%
2021/12/09	9.2	223.87	6	220.25	218.00	3.2	40,704	0.01%
2021/12/08	1	222.50	2	220.50	221.00	-1	40,307	0.00%
2021/12/07	4	222.87	2.2	223.18	216.50	1.8	40,093	0.00%
2021/12/06	0	217.29	1	219.00	219.00	-1	39,898	0.00%
2021/12/03	6	215.33	5	216.30	217.50	1	40,230	0.00%
2021/12/02	7.4	220.17	7.1	216.84	213.00	0.3	40,435	0.00%
2021/12/01	6.1	223.50	4	223.50	223.50	2.1	40,183	0.01%
2021/11/30	23.1	226.13	13.6	225.85	228.00	9.5	40,365	0.02%
2021/11/29	3	211.99	1	212.99	213.00	2	39,603	0.01%
2021/11/26	6.2	207.52	4	205.38	207.50	2.2	39,141	0.01%
2021/11/25	4	206.75	6.3	204.90	210.50	-2.3	38,392	-0.01%
2021/11/24	2	201.50	2.2	198.77	198.50	-0.2	37,769	0.00%
2021/11/23	0.1	196.03	1	194.50	197.00	-0.9	37,719	0.00%
2021/11/22	1	196.49	3	191.17	196.00	-2	37,712	-0.01%
2021/11/19	2	195.50	1	194.50	195.50	1	37,944	0.00%
2021/11/18	4	190.38	0	0.00	192.50	4	37,931	0.01%
2021/11/17	0	195.50	1	198.00	198.00	-1	37,752	0.00%
2021/11/16	5	194.30	5.3	194.54	195.00	-0.3	37,770	0.00%
2021/11/15	5.1	197.39	1	204.00	196.00	4.1	37,550	0.01%
2021/11/12	11.2	200.58	24	201.46	202.00	-12.8	37,218	-0.03%
2021/11/11	15.3	195.20	1	197.00	195.00	14.3	36,710	0.04%
2021/11/10	0.1	195.64	11.1	196.36	199.50	-10.9	36,293	-0.03%
2021/11/09	8	194.38	8	196.12	192.50	0	36,056	0.00%
2021/11/08	9	188.89	15	188.33	190.00	-6	35,453	-0.02%
2021/11/05	6	189.58	10.2	190.13	195.00	-4.2	35,339	-0.01%
2021/11/04	16.2	192.64	22	193.41	190.00	-5.8	34,840	-0.02%
2021/11/03	17.5	186.06	6.6	186.91	187.50	11	34,226	0.03%
2021/11/02	16	195.87	15	195.57	196.00	1	33,303	0.00%
2021/11/01	16.1	192.55	11.5	193.13	189.00	4.6	32,188	0.01%
2021/10/29	25.5	185.00	29.2	185.22	190.00	-3.6	31,402	-0.01%
2021/10/28	64	176.34	55.1	177.84	178.50	8.9	30,448	0.03%
2021/10/27	2	171.00	18.1	170.12	171.50	-16.1	28,531	-0.06%
2021/10/26	4.8	155.07	6	155.33	156.00	-1.2	28,742	0.00%
2021/10/25	3.2	146.38	9	147.17	150.50	-5.8	29,124	-0.02%
2021/10/22	7.4	144.16	7	144.64	143.50	0.4	29,002	0.00%
2021/10/21	4.1	144.51	4	143.63	142.00	0.1	28,860	0.00%
2021/10/20	12.1	145.47	9	145.78	145.50	3.1	28,646	0.01%
2021/10/19	8	137.56	8	139.56	141.50	0	27,469	0.00%
2021/10/18	1	129.00	1	129.50	129.00	0	27,003	0.00%
2021/10/15	10	127.00	2	127.00	126.00	8	27,093	0.03%
2021/10/14	0	117.50	0	0.00	117.00	0	26,922	0.00%
2021/10/13	4	121.25	0	0.00	116.00	4	26,806	0.01%
2021/10/12	1	126.49	0	0.00	124.00	1	26,618	0.00%
2021/10/08	0	129.00	1	129.50	130.00	-1	26,985	0.00%
2021/10/07	0	126.00	1	127.00	126.50	-1	27,350	0.00%
2021/10/06	1	124.50	0	0.00	121.50	1	27,579	0.00%
2021/10/05	0	126.50	1	120.00	125.50	-1	28,182	0.00%
2021/10/04	0	124.50	5	124.50	122.50	-5	28,552	-0.02%
2021/10/01	1	129.00	1	129.50	127.50	0	29,957	0.00%
2021/09/29	3	131.17	5	131.50	131.00	-2	30,847	-0.01%
2021/09/28	2	132.00	3.2	132.94	137.00	-1.2	31,223	0.00%
2021/09/27	0.1	138.52	2	140.25	138.00	-1.9	31,120	-0.01%
2021/09/23	22	144.68	21	142.14	142.00	1	31,283	0.00%
2021/09/22	3.2	142.16	2	143.50	141.00	1.2	31,298	0.00%
2021/09/17	1	146.50	1	146.00	147.50	0	31,413	0.00%
2021/09/16	2	146.00	3	146.00	145.50	-1	31,702	0.00%
2021/09/14	1	144.00	0.2	144.00	142.50	0.9	32,906	0.00%
2021/09/13	7	144.07	5	144.50	144.50	2	34,201	0.01%
2021/09/10	0	0.00	1	145.00	145.50	-1	34,822	0.00%
2021/09/09	1	143.00	2.2	144.13	144.00	-1.2	35,693	0.00%
2021/09/08	8	141.94	1.8	142.89	143.00	6.2	36,309	0.02%
2021/09/07	11	149.59	9	148.44	148.50	2	36,278	0.01%
2021/09/06	5	154.41	5	155.10	154.50	-0.1	36,028	0.00%
2021/09/03	7	153.29	5	153.20	155.00	2	36,071	0.01%
2021/09/02	6	149.58	5	147.50	147.50	1	36,138	0.00%
2021/09/01	1	148.50	3	149.83	148.50	-2	36,936	-0.01%
2021/08/31	1.2	145.76	2	145.75	147.50	-0.9	38,702	0.00%
2021/08/30	6	148.00	6	148.00	148.00	0	40,199	0.00%
2021/08/27	1	142.50	14.1	141.41	144.50	-13.1	40,642	-0.03%
2021/08/26	10	140.00	0	0.00	139.50	10	41,119	0.02%
2021/08/25	1.1	144.14	4	143.50	142.50	-2.9	41,272	-0.01%
2021/08/23	1	139.50	0	0.00	138.00	1	41,850	0.00%
2021/08/20	1	130.50	8	132.81	134.00	-7	41,914	-0.02%
2021/08/19	1	134.00	0	0.00	131.00	1	41,943	0.00%
2021/08/18	5	133.00	12	133.71	138.00	-7	41,982	-0.02%
2021/08/17	4	132.25	3	129.33	128.50	1	42,183	0.00%
2021/08/16	3	135.00	2	134.75	136.50	1	42,389	0.00%
2021/08/13	4	136.25	1	135.00	135.00	3	42,727	0.01%
2021/08/12	1	141.00	2	140.00	142.00	-1	42,740	0.00%
2021/08/11	3	137.17	2.3	136.56	138.50	0.8	42,965	0.00%
2021/08/10	5.1	140.50	1.2	140.67	141.00	3.9	43,419	0.01%
2021/08/09	2	145.75	1.1	145.48	145.00	1	43,941	0.00%
2021/08/06	3.4	146.18	1	145.50	146.00	2.4	44,561	0.01%
2021/08/05	2	150.00	5	149.70	148.50	-3	44,987	-0.01%
2021/08/03	24	148.52	28	145.45	150.00	-4	45,466	-0.01%
2021/08/02	5.1	146.21	2	145.00	145.50	3.1	45,164	0.01%
2021/07/30	36.1	147.43	25	148.14	146.00	11.1	45,517	0.02%
2021/07/29	2	151.50	18	149.86	151.50	-16	45,311	-0.04%
2021/07/28	9	134.17	26	136.19	138.00	-17	44,177	-0.04%
2021/07/27	5	140.60	4	140.88	142.00	1	44,252	0.00%
2021/07/26	3	142.83	17	145.91	146.00	-14	44,447	-0.03%
2021/07/23	5	145.60	2	143.25	139.50	3	45,863	0.01%
2021/07/22	5	144.00	7	144.14	146.50	-2	45,892	0.00%
2021/07/21	10	143.80	13	144.50	137.50	-3	45,871	-0.01%
2021/07/20	8	141.44	2	143.50	141.50	6	46,677	0.01%
2021/07/19	12	142.58	6	143.50	142.00	6	46,741	0.01%
2021/07/16	5	142.60	3	143.67	143.50	2	46,909	0.00%
2021/07/15	27	142.31	3	143.33	143.50	24	46,916	0.05%
2021/07/14	17	141.73	7	141.64	143.00	10	46,657	0.02%
2021/07/13	7	140.64	6	138.42	136.00	1	46,685	0.00%
2021/07/12	14	142.39	12	143.75	140.50	2	46,350	0.00%
2021/07/09	10	141.25	7	141.29	142.50	3	45,699	0.01%
2021/07/08	33	144.91	30	145.90	141.00	3	45,170	0.01%
2021/07/07	3	137.33	5.2	137.83	137.00	-2.2	43,617	-0.01%
2021/07/06	8	133.19	4	131.75	132.50	4	42,823	0.01%
2021/07/05	7.2	133.47	18	131.67	132.00	-10.8	42,622	-0.03%
2021/07/02	8	127.88	4	126.25	126.50	4	42,212	0.01%
2021/07/01	5	122.40	8	124.06	123.50	-3	42,277	-0.01%
2021/06/29	2	128.75	2	128.50	127.50	0	42,316	0.00%
2021/06/28	0	127.33	2	127.50	129.00	-2	42,459	0.00%
2021/06/25	18	130.19	11	128.64	127.50	7	43,049	0.02%
2021/06/24	18	133.39	19	134.68	131.00	-1	42,902	0.00%
2021/06/23	7	132.00	12	135.33	132.00	-5	42,736	-0.01%
2021/06/22	28	137.29	27	137.54	134.50	1	42,414	0.00%
2021/06/21	4	132.50	2	130.50	131.00	2	41,300	0.00%
2021/06/18	6	135.00	6	137.17	130.00	0	40,949	0.00%
2021/06/17	15	131.20	8	132.06	134.00	7	40,204	0.02%
2021/06/16	4	127.75	3	128.67	126.00	1	39,790	0.00%
2021/06/15	6	127.25	12	127.83	127.00	-6	39,540	-0.02%
2021/06/11	12	125.75	4	127.63	124.50	8	39,293	0.02%
2021/06/10	5	127.70	4	128.13	129.00	1	38,866	0.00%
2021/06/09	19	128.42	24	129.25	127.00	-5	38,364	-0.01%
2021/06/08	14	128.71	10	130.50	125.50	4	37,625	0.01%
2021/06/07	20	121.45	17	121.21	127.50	3	35,915	0.01%
2021/06/04	13	118.00	4	119.00	117.50	9	34,528	0.03%
2021/06/03	3	118.33	16	118.03	121.50	-13	34,260	-0.04%
2021/06/02	7	111.64	13	113.23	110.50	-6	33,571	-0.02%
2021/06/01	3	113.33	4	112.75	113.00	-1	33,590	0.00%
2021/05/31	5	109.50	17	109.59	112.50	-12	33,698	-0.04%
2021/05/28	15	102.43	12	103.33	104.50	3	33,554	0.01%
2021/05/27	9	100.94	6	100.92	101.00	3	33,888	0.01%
2021/05/26	8	103.81	5	104.50	103.00	3	34,331	0.01%
2021/05/25	10	106.35	5	107.30	105.50	5	35,061	0.01%
2021/05/24	8	100.50	11	101.59	103.50	-3	36,108	-0.01%
2021/05/21	23	98.89	87	99.24	100.50	-64	37,302	-0.17%
2021/05/20	18	95.94	3	99.10	94.60	15	37,401	0.04%
2021/05/19	13	98.35	2	99.05	98.10	11	37,295	0.03%
2021/05/18	18	97.00	24	98.15	99.70	-6	37,232	-0.02%
2021/05/17	8	93.18	6	94.27	93.10	2	37,215	0.01%
2021/05/14	8	97.69	6	97.13	95.00	2	37,677	0.01%
2021/05/13	4	92.10	7	94.46	94.60	-3	38,375	-0.01%
2021/05/12	6	90.21	3	90.17	91.20	3	38,151	0.01%
2021/05/11	1	100.47	1	97.00	96.40	0	37,916	0.00%
2021/05/10	2	101.01	0	0.00	101.50	2	37,896	0.01%
2021/05/07	12	106.96	12	108.25	106.50	0	37,982	0.00%
2021/05/06	0	0.00	8	106.13	106.50	-8	37,971	-0.02%
2021/05/05	9	101.01	7	101.36	99.00	2	37,700	0.01%
2021/05/04	4	105.00	3.2	104.56	104.50	0.8	37,873	0.00%
2021/05/03	12	111.08	11	113.00	109.50	1	37,914	0.00%
2021/04/29	21.2	116.18	21	116.12	115.00	0.2	38,351	0.00%
2021/04/28	0	112.50	18	112.17	112.50	-18	36,899	-0.05%
2021/04/27	16	101.16	21	102.24	102.50	-5	36,684	-0.01%
2021/04/26	8	98.00	25	98.48	99.80	-17	36,282	-0.05%
2021/04/23	12	93.75	16.2	93.10	94.20	-4.2	35,756	-0.01%
2021/04/22	8	93.16	7	94.37	90.80	1	36,308	0.00%
2021/04/21	4	92.98	1	93.80	92.60	3	36,378	0.01%
2021/04/20	2	93.80	2.2	93.13	93.30	-0.2	37,309	0.00%
2021/04/19	4	93.20	25.2	92.98	93.20	-21.2	38,595	-0.05%
2021/04/16	2	89.11	2.5	88.92	90.10	-0.5	38,726	0.00%
2021/04/15	3.2	88.23	1	87.20	87.90	2.2	39,070	0.01%
2021/04/14	2.5	86.09	0.5	85.60	87.50	2	39,642	0.01%
2021/04/13	3	89.70	1	88.90	88.00	2	41,201	0.00%
2021/04/12	7.3	90.28	0	91.50	89.60	7.3	42,270	0.02%
2021/04/09	8	91.63	10	91.72	91.70	-2	43,353	0.00%
2021/04/08	0	0.00	1	93.00	92.90	-1	43,479	0.00%
2021/04/07	3	91.27	0.7	92.10	91.40	2.3	43,664	0.01%
2021/04/06	0	92.37	7	93.07	93.10	-7	43,839	-0.02%
2021/04/01	12	92.33	4	92.75	91.60	8	43,770	0.02%
2021/03/31	3	91.70	0	0.00	91.50	3	43,520	0.01%
2021/03/30	9	92.21	16	92.84	91.20	-7	43,491	-0.02%
2021/03/29	5	90.26	5	90.08	89.80	0	43,283	0.00%
2021/03/26	6	88.70	39	88.80	89.90	-33	43,297	-0.08%
2021/03/25	29.1	86.69	2	86.35	85.90	27.1	43,389	0.06%
2021/03/24	36	87.96	31	88.42	87.90	5	43,405	0.01%
2021/03/23	10	88.64	10	89.13	88.00	0	44,490	0.00%
2021/03/22	8	87.51	9	87.97	87.70	-1	45,900	0.00%
2021/03/19	17	89.53	2	89.50	89.00	15	46,716	0.03%
2021/03/18	2	92.65	13	92.92	92.10	-11	46,643	-0.02%
2021/03/17	4	91.08	1	91.50	90.90	3	47,115	0.01%
2021/03/16	21	90.78	40	91.35	90.70	-19	47,263	-0.04%
2021/03/15	19.6	90.35	14	90.46	90.60	5.6	47,636	0.01%
2021/03/12	8	92.36	3	92.80	91.50	5	47,867	0.01%
2021/03/11	1	91.20	7	91.21	92.90	-6	47,966	-0.01%
2021/03/10	5	88.80	7	88.64	88.70	-2	48,491	0.00%
2021/03/09	23	87.95	4	87.45	86.60	19	48,790	0.04%
2021/03/08	5	90.94	5	92.12	90.20	0	48,940	0.00%
2021/03/05	14	90.85	8	92.45	91.20	6	50,104	0.01%
2021/03/04	6	91.75	4	93.45	92.70	2	52,442	0.00%
2021/03/03	20	91.89	5	91.16	91.80	15	53,757	0.03%
2021/03/02	13	96.60	7	97.66	94.30	6	55,577	0.01%
2021/02/26	6	96.92	19	95.73	97.50	-13	56,057	-0.02%
2021/02/25	70	98.55	22	98.86	95.60	48	56,942	0.08%
2021/02/24	40.5	99.47	52	100.98	97.00	-11.5	57,015	-0.02%
2021/02/23	15	99.67	29	98.74	99.60	-14	55,581	-0.03%
2021/02/22	11	95.26	14	95.49	95.40	-3	54,311	-0.01%
2021/02/19	9	91.81	8	92.09	91.60	1	53,977	0.00%
2021/02/18	2	91.20	2	91.35	91.60	0	54,251	0.00%
2021/02/17	13	91.08	16	91.26	91.60	-3	54,421	-0.01%
2021/02/05	23	87.55	32	86.72	89.70	-9	54,179	-0.02%
2021/02/04	28	84.04	25	85.11	84.10	3	53,694	0.01%
2021/02/03	22	87.93	12	88.72	86.30	10	53,575	0.02%
2021/02/02	1	88.10	3	88.73	88.70	-2	54,535	0.00%
2021/02/01	0	86.70	2	84.70	85.80	-2	54,538	0.00%
2021/01/29	40	87.88	40	88.72	86.50	0	55,129	0.00%
2021/01/28	14	88.47	1	88.10	88.10	13	55,493	0.02%
2021/01/27	5	92.96	1	92.60	92.60	4	55,971	0.01%
2021/01/26	14	94.88	6	97.70	94.00	8	56,395	0.01%
2021/01/25	24	96.33	3	97.10	95.70	21	57,058	0.04%
2021/01/22	34	100.28	51	97.02	101.00	-17	57,884	-0.03%
2021/01/20	13	93.38	3	94.27	92.40	10	61,407	0.02%
2021/01/19	2	96.20	4	96.73	96.40	-2	61,789	0.00%
2021/01/18	47	95.70	32	95.07	95.00	15	61,976	0.02%
2021/01/15	2	98.25	7	99.33	100.00	-5	61,555	-0.01%
2021/01/14	6	97.68	6	98.58	96.70	0	61,284	0.00%
2021/01/13	21	100.55	17	99.71	97.60	4	61,781	0.01%
2021/01/12	14	97.29	37	97.51	99.40	-23	61,431	-0.04%
2021/01/11	7.1	94.54	25	92.62	94.90	-18	60,811	-0.03%
2021/01/08	17	90.19	2	90.30	90.20	15	61,011	0.02%
2021/01/07	35	91.72	42	92.98	92.10	-7	61,312	-0.01%
2021/01/06	46	94.90	43	95.76	91.10	3	61,376	0.00%
2021/01/05	26	90.39	41	92.05	94.30	-15	60,159	-0.02%
2021/01/04	53	88.76	61	90.08	90.50	-8	60,302	-0.01%
2020/12/31	34	86.66	35	87.81	87.40	-1	60,960	0.00%
2020/12/30	23	87.10	25	86.96	86.90	-2	61,035	0.00%
2020/12/29	29	85.60	33	86.20	85.70	-4	61,404	-0.01%
2020/12/28	3	84.67	5	85.36	85.30	-2	61,824	0.00%
2020/12/25	27	84.96	27	83.93	84.00	0	62,192	0.00%
2020/12/24	7	84.79	1	85.30	84.50	6	63,048	0.01%
2020/12/23	47	84.31	53	83.81	86.20	-6	63,601	-0.01%
2020/12/22	31	83.31	29	84.39	82.10	2	63,628	0.00%
2020/12/21	58	82.97	50	83.81	84.40	8	63,914	0.01%
2020/12/18	45	85.95	44	86.08	85.60	1	63,587	0.00%
2020/12/17	21	87.24	28	87.94	86.00	-7	63,837	-0.01%
2020/12/16	13	87.58	17	88.39	86.70	-4	63,035	-0.01%
2020/12/15	7	84.70	7	85.14	85.80	0	61,831	0.00%
2020/12/14	4	83.20	4	83.63	83.80	0	61,512	0.00%
2020/12/11	22	82.80	9	82.66	81.60	13	61,773	0.02%
2020/12/10	22	82.19	23	82.75	82.20	-1	62,338	0.00%
2020/12/09	4	83.33	5	84.72	83.20	-1	62,771	0.00%
2020/12/08	8	83.28	17	83.84	84.50	-9	62,827	-0.01%
2020/12/07	7	82.06	8	82.46	82.00	-1	62,863	0.00%
2020/12/04	21	82.22	12	82.13	81.30	9	62,840	0.01%
2020/12/03	11	84.40	4	84.35	83.70	7	62,580	0.01%
2020/12/02	8	85.90	20	85.84	85.20	-12	63,063	-0.02%
2020/12/01	37	85.68	3	87.43	84.70	34	63,151	0.05%
2020/11/30	19	92.05	18	91.74	89.90	1	62,581	0.00%
2020/11/27	36	90.51	24	90.50	90.40	12	60,742	0.02%
2020/11/26	14	86.75	40	86.88	89.60	-26	60,438	-0.04%
2020/11/25	39	83.42	45	83.85	83.10	-6	58,650	-0.01%
2020/11/24	25	82.51	27.5	82.79	82.00	-2.5	58,605	0.00%
2020/11/23	9	77.59	35	78.78	78.70	-26	57,910	-0.04%
2020/11/20	5	75.02	7	75.37	75.70	-2	57,502	0.00%
2020/11/19	5	75.36	1	76.10	74.90	4	58,172	0.01%
2020/11/18	8	75.23	8	74.99	75.50	0	59,352	0.00%
2020/11/17	7	75.03	9	75.26	74.60	-2	61,134	0.00%
2020/11/16	17	74.38	24	74.40	74.60	-7	62,521	-0.01%
2020/11/13	3	72.37	15	73.54	74.10	-12	63,706	-0.02%
2020/11/12	19	73.32	8	74.36	72.60	11	64,521	0.02%
2020/11/11	7	73.56	25.1	73.76	74.30	-18.1	65,185	-0.03%
2020/11/10	25	71.38	25.4	72.02	71.50	-0.4	66,517	0.00%
2020/11/09	5	69.72	7	69.53	69.50	-2	69,019	0.00%
2020/11/06	19.2	70.10	25	70.44	68.80	-5.8	71,463	-0.01%
2020/11/05	11	68.93	13	68.89	68.80	-2	72,740	0.00%
2020/11/04	9	67.29	20	68.09	68.80	-11	72,944	-0.02%
2020/11/03	14.5	66.19	11	66.51	66.30	3.5	72,802	0.00%
2020/11/02	24.5	67.08	33	66.31	65.20	-8.5	73,546	-0.01%
2020/10/30	32	68.28	34.1	69.76	68.20	-2.1	74,091	0.00%
2020/10/29	64	67.99	23.1	69.30	67.90	40.9	73,573	0.06%
2020/10/28	38	75.82	12	75.68	74.90	26	71,088	0.04%
2020/10/27	37.1	82.89	18	81.86	81.60	19.1	70,088	0.03%
2020/10/26	25	84.94	21	84.73	85.40	4	70,887	0.01%
2020/10/23	7	85.91	0	0.00	85.10	7	71,376	0.01%
2020/10/22	9	86.26	22	86.92	87.30	-13	72,429	-0.02%
2020/10/21	30	87.32	4	86.95	86.40	26	72,400	0.04%
2020/10/20	5	87.24	7	85.87	88.00	-2	71,906	0.00%
2020/10/19	6	87.08	1	87.00	85.50	5	71,528	0.01%
2020/10/16	3	85.50	11	86.66	83.70	-8	71,336	-0.01%
2020/10/15	10	86.74	5	86.86	85.50	5	71,712	0.01%
2020/10/14	5	85.94	0	0.00	85.60	5	71,470	0.01%
2020/10/13	22	85.37	45	83.84	85.50	-23	71,194	-0.03%
2020/10/12	42	85.41	21	85.57	85.20	21	70,769	0.03%
2020/10/08	50	81.91	72	82.32	84.80	-22	69,865	-0.03%
2020/10/07	16	78.04	28	78.54	79.00	-12	68,398	-0.02%
2020/10/06	26	78.08	12.2	77.85	77.70	13.8	68,258	0.02%
2020/10/05	1	74.00	15	76.58	78.20	-14	67,908	-0.02%
2020/09/30	0	0.00	3	75.27	74.40	-3	67,513	0.00%
2020/09/29	22	75.71	6	77.40	74.10	16	67,447	0.02%
2020/09/28	3	75.57	21	75.02	77.50	-18	67,495	-0.03%
2020/09/25	8.1	71.89	3	72.40	72.50	5.1	68,043	0.01%
2020/09/24	10.1	75.02	3	74.10	73.80	7.1	68,601	0.01%
2020/09/23	1	78.60	1	78.00	77.30	0	68,536	0.00%
2020/09/22	10	77.34	3	78.73	77.40	7	69,533	0.01%
2020/09/21	6	77.65	7	78.76	78.90	-1	70,822	0.00%
2020/09/18	6	78.87	4	78.68	78.20	2	70,780	0.00%
2020/09/17	1	79.70	9	79.27	80.20	-8	71,756	-0.01%
2020/09/16	6	78.12	17	77.90	77.90	-11	71,586	-0.02%
2020/09/15	32	77.69	24	77.91	76.30	8	71,361	0.01%
2020/09/14	1	73.70	8	74.98	76.00	-7	70,461	-0.01%
2020/09/11	8	72.23	13	72.69	72.30	-5	70,578	-0.01%
2020/09/10	8	73.06	6.2	73.11	72.90	1.8	70,539	0.00%
2020/09/09	10	71.99	10	73.18	73.90	0	70,631	0.00%
2020/09/08	24	73.26	28	73.48	73.20	-4	70,710	-0.01%
2020/09/07	14	72.34	15	71.01	72.10	-1	70,942	0.00%
2020/09/04	27	76.59	12.6	76.89	75.70	14.4	71,624	0.02%
2020/09/03	12	79.01	18	78.87	78.60	-6	72,189	-0.01%
2020/09/02	8	77.06	8	76.68	76.80	0	71,634	0.00%
2020/09/01	12	74.20	12	75.50	77.40	0	71,278	0.00%
2020/08/31	11	75.62	9	74.98	73.60	2	70,230	0.00%
2020/08/28	5	75.84	7	75.60	74.50	-2	70,159	0.00%
2020/08/27	69	80.22	59	79.14	77.30	10	69,615	0.01%
2020/08/26	9	79.69	8	79.08	79.60	1	70,441	0.00%
2020/08/25	14	79.76	13	79.95	78.70	1	71,019	0.00%
2020/08/24	8	77.63	31	77.52	79.20	-23	70,251	-0.03%
2020/08/21	43	81.62	31	81.75	80.60	12	69,177	0.02%
2020/08/20	39	82.13	12	85.12	79.70	27	67,258	0.04%
2020/08/19	17	87.51	27	87.36	88.50	-10	65,728	-0.02%
2020/08/18	20	84.58	25	84.75	84.10	-5	64,433	-0.01%
2020/08/17	28	83.93	11	83.90	83.00	17	63,683	0.03%
2020/08/14	33	83.12	48	83.71	85.00	-15	62,732	-0.02%
2020/08/13	87	85.83	67	85.90	80.60	20	60,857	0.03%
2020/08/12	35	86.26	35	86.31	89.00	0	58,690	0.00%
2020/08/11	41	80.23	59	79.85	81.60	-18	56,951	-0.03%
2020/08/10	45	76.80	20	76.93	76.00	25	55,194	0.05%
2020/08/07	16	75.33	40	76.13	75.50	-24	54,697	-0.04%
2020/08/06	48	75.24	28	75.33	76.10	20	54,167	0.04%
2020/08/05	24	72.45	43	72.87	73.70	-19	52,876	-0.04%
2020/08/04	19	66.51	20	65.94	67.00	-1	51,476	0.00%
2020/08/03	14	63.81	12	64.15	63.40	2	51,017	0.00%
2020/07/31	19	64.23	28	64.13	64.30	-9	51,372	-0.02%
2020/07/30	31	62.41	39	62.31	62.90	-8	50,629	-0.02%
2020/07/29	17	58.85	12	58.69	59.00	5	49,351	0.01%
2020/07/28	43	58.20	54	58.06	59.40	-11	48,793	-0.02%
2020/07/27	11	56.52	20	56.38	56.50	-9	48,176	-0.02%
2020/07/24	13	55.60	11	54.63	54.70	2	49,017	0.00%
2020/07/23	24	56.85	13	56.93	56.30	11	49,234	0.02%
2020/07/22	10	56.29	6	56.83	56.50	4	49,184	0.01%
2020/07/21	26	56.88	37	56.11	56.60	-11	48,638	-0.02%
2020/07/20	4	52.35	17	52.15	53.40	-13	47,666	-0.03%
2020/07/17	15	51.17	2	52.25	50.80	13	47,414	0.03%
2020/07/16	5	52.62	1	52.40	52.40	4	47,493	0.01%
2020/07/15	11	52.55	24	53.04	51.80	-13	47,550	-0.03%
2020/07/14	2	52.70	3	53.37	52.20	-1	47,732	0.00%
2020/07/13	0	0.00	4	54.15	53.90	-4	47,803	-0.01%
2020/07/10	7	56.30	13	54.81	54.40	-6	48,323	-0.01%
2020/07/09	11	56.67	5	56.70	56.50	6	48,738	0.01%
2020/07/08	3	56.30	8	56.41	56.30	-5	49,117	-0.01%
2020/07/07	23	56.70	32	55.76	55.90	-9	48,970	-0.02%
2020/07/06	17	56.52	20	56.87	57.30	-3	48,832	-0.01%
2020/07/03	19	51.16	44	52.08	53.50	-25	48,232	-0.05%
2020/07/02	13	50.18	11	50.42	50.80	2	47,947	0.00%
2020/07/01	40	50.23	28.1	50.38	49.45	11.9	47,983	0.02%
2020/06/30	24	49.79	26	49.95	50.10	-2	47,110	0.00%
2020/06/29	8	47.01	11	46.62	46.30	-3	46,253	-0.01%
2020/06/24	13	47.33	23	47.05	47.00	-10	46,104	-0.02%
2020/06/23	4	46.33	8	46.29	46.10	-4	45,327	-0.01%
2020/06/22	4	46.01	58	45.89	45.85	-54	45,315	-0.12%
2020/06/19	3	45.78	5	45.72	45.95	-2	45,664	0.00%
2020/06/18	5	45.15	14	45.76	45.75	-9	45,725	-0.02%
2020/06/17	58	45.24	3	45.27	45.00	55	45,501	0.12%
2020/06/16	7	45.01	5	45.14	45.00	2	45,354	0.00%
2020/06/15	2	44.53	1	44.65	44.00	1	45,893	0.00%
2020/06/12	26	44.13	79	44.84	44.80	-53	45,967	-0.12%
2020/06/11	66	45.82	39	45.85	44.65	27	45,829	0.06%
2020/06/10	9	44.79	84	45.02	45.20	-75	44,609	-0.17%
2020/06/09	14	43.56	0	0.00	43.30	14	43,921	0.03%
2020/06/08	69	44.16	35	43.99	43.85	34	44,642	0.08%
2020/06/05	62	44.78	33	45.01	44.80	29	44,671	0.06%
2020/06/04	24	44.63	26	44.40	44.80	-2	44,895	0.00%
2020/06/03	20	43.49	22	43.35	43.80	-2	44,819	0.00%
2020/06/02	48	44.90	30.2	43.90	43.40	17.9	44,441	0.04%
2020/06/01	13	42.27	44	43.05	44.10	-31	43,713	-0.07%
2020/05/29	0.1	40.10	1	40.30	40.10	-0.9	42,868	0.00%
2020/05/28	8	40.53	1	40.80	40.40	7	43,321	0.02%
2020/05/27	4.2	40.34	4	40.20	39.90	0.2	43,190	0.00%
2020/05/26	2	40.00	83	40.19	40.00	-81	43,422	-0.19%
2020/05/25	102	39.09	22	38.79	39.40	80	43,314	0.18%	大買/
2020/05/22	23	39.40	20	39.58	39.15	3	43,210	0.01%
2020/05/21	33	40.54	37	40.71	40.75	-4	42,963	-0.01%
2020/05/20	30	39.56	31	39.53	39.60	-1	42,730	0.00%
2020/05/19	61	37.79	59	38.44	39.10	2	42,249	0.00%
2020/05/18	34	40.05	2	39.73	39.55	32	40,794	0.08%
2020/05/15	25	43.47	25	43.84	43.90	0	39,772	0.00%
2020/05/14	43	43.30	40	43.43	42.80	3	39,458	0.01%
2020/05/13	31	44.75	30	45.03	44.70	1	39,414	0.00%
2020/05/12	15	44.65	16	44.83	45.00	-1	39,518	0.00%
2020/05/11	5	45.33	0	0.00	44.95	5	40,066	0.01%
2020/05/08	0	0.00	15	45.15	44.70	-15	39,944	-0.04%
2020/05/07	10	44.55	21	44.24	44.30	-11	39,895	-0.03%
2020/05/06	26	43.02	27	42.86	43.05	-1	39,295	0.00%
2020/05/05	9	43.34	1	42.65	42.50	8	39,282	0.02%
2020/05/04	15	42.47	16	42.91	43.00	-1	39,354	0.00%
2020/04/30	54	42.93	57	42.79	42.85	-3	39,758	-0.01%
2020/04/29	18	41.18	26	41.64	42.00	-8	39,510	-0.02%
2020/04/28	0	0.00	5	39.45	39.45	-5	38,831	-0.01%
2020/04/27	11	38.05	16.1	38.17	38.30	-5.1	38,629	-0.01%
2020/04/24	3	37.52	0	0.00	37.45	3	38,706	0.01%
2020/04/23	9	37.73	4	38.01	37.60	5	38,911	0.01%
2020/04/22	11	35.96	12	36.66	37.45	-1	39,313	0.00%
2020/04/21	2.1	37.12	2	36.63	36.65	0.1	39,455	0.00%
2020/04/20	4	38.20	0	0.00	38.10	4	40,149	0.01%
2020/04/17	5	38.87	5	38.37	38.10	0	40,384	0.00%
2020/04/16	2	37.95	0	0.00	38.10	2	40,082	0.00%
2020/04/15	12	39.25	24	39.45	37.40	-12	39,668	-0.03%
2020/04/14	7	37.91	47	37.05	38.15	-40	38,970	-0.10%
2020/04/13	10	36.36	21	36.02	35.55	-11	38,277	-0.03%
2020/04/10	16	34.50	15	34.76	35.00	1	37,686	0.00%
2020/04/09	76	34.85	58	34.85	34.70	18	37,724	0.05%
2020/04/08	36	33.84	77	33.58	34.00	-41	37,357	-0.11%
2020/04/07	6	32.99	4	33.09	33.15	2	36,620	0.01%
2020/04/06	7	31.17	2	31.88	31.35	5	35,705	0.01%
2020/04/01	38	31.71	0	0.00	31.70	38	35,234	0.11%
2020/03/31	75	32.12	45	32.16	32.00	30	35,038	0.09%
2020/03/30	0.1	30.85	0	0.00	30.90	0.1	34,207	0.00%
2020/03/27	30	31.47	34	30.83	30.25	-4	34,448	-0.01%
2020/03/26	48	30.83	45	30.96	31.00	3	34,488	0.01%
2020/03/25	3	30.82	3	31.33	31.10	0	34,099	0.00%
2020/03/24	2	28.50	0	0.00	28.60	2	33,725	0.01%
2020/03/20	0	0.00	2	27.05	27.05	-2	33,143	-0.01%
2020/03/19	0	0.00	4	24.91	24.60	-4	33,038	-0.01%
2020/03/18	24	26.90	20	27.35	26.20	4	32,226	0.01%
2020/03/17	1	27.55	1	26.75	26.50	0	31,953	0.00%
2020/03/16	3	30.55	2	31.30	28.40	1	31,401	0.00%
2020/03/13	11	30.35	3	30.37	31.45	8	31,149	0.03%
2020/03/12	21	34.30	1	33.75	33.70	20	30,591	0.07%
2020/03/11	14	38.91	3	39.33	37.40	11	29,728	0.04%
2020/03/10	30	38.88	24	38.86	38.95	6	29,350	0.02%
2020/03/09	13	40.18	21	39.52	39.50	-8	28,782	-0.03%
2020/03/05	27	42.70	17	42.42	41.90	10	29,206	0.03%
2020/03/04	7	41.65	10	41.70	41.40	-3	28,573	-0.01%
2020/03/03	6	40.80	12	41.92	41.45	-6	28,765	-0.02%
2020/03/02	4	39.05	4	39.40	39.25	0	28,375	0.00%
2020/02/27	14	39.98	4	39.90	40.00	10	28,339	0.04%
2020/02/26	5	42.04	3	42.30	41.25	2	28,229	0.01%
2020/02/25	15	41.90	13	41.97	41.75	2	28,242	0.01%
2020/02/24	8	41.61	11	42.19	42.45	-3	28,228	-0.01%
2020/02/21	2	41.93	8	41.84	41.70	-6	28,350	-0.02%
2020/02/20	6	42.30	1	42.55	42.00	5	28,511	0.02%
2020/02/19	1	41.80	7	41.79	41.75	-6	28,704	-0.02%
2020/02/18	9	41.39	1	41.10	41.10	8	29,215	0.03%
2020/02/17	4	41.60	5	41.30	41.35	-1	29,396	0.00%
2020/02/14	5	41.98	1	41.50	41.50	4	29,899	0.01%
2020/02/13	20	42.45	17	42.25	42.05	3	30,681	0.01%
2020/02/12	15	41.24	38	42.47	42.85	-23	31,059	-0.07%
2020/02/11	11	40.21	10	40.56	40.30	1	30,346	0.00%
2020/02/10	3	39.40	11	39.25	39.85	-8	30,380	-0.03%
2020/02/07	6	39.48	0	0.00	38.90	6	30,561	0.02%
2020/02/06	9	39.84	12	40.33	40.20	-3	30,529	-0.01%
2020/02/05	7	39.84	14	39.37	39.15	-7	30,330	-0.02%
2020/02/04	9	37.86	10	38.60	40.25	-1	29,924	0.00%
2020/02/03	6.2	36.50	6	36.33	36.75	0.2	29,326	0.00%
2020/01/31	25	38.66	12	38.62	38.65	13	29,221	0.04%
2020/01/30	19	40.43	11	40.61	40.35	8	28,739	0.03%
2020/01/20	26	44.67	73	44.63	44.80	-47	28,516	-0.16%
2020/01/17	8	43.86	1	43.20	43.25	7	28,408	0.02%
2020/01/16	61	44.17	1	44.00	43.60	60	28,750	0.21%
2020/01/15	13	45.00	0	0.00	44.75	13	28,458	0.05%
2020/01/14	15	45.07	42	45.32	45.40	-27	29,106	-0.09%
2020/01/13	5	43.20	6	43.78	43.90	-1	28,019	0.00%
2020/01/10	43	42.21	47.1	41.81	42.40	-4.1	27,883	-0.01%
2020/01/09	6	41.26	5	41.00	41.05	1	28,095	0.00%
2020/01/08	3.1	40.37	10	40.75	40.45	-6.9	28,732	-0.02%
2020/01/07	6	41.37	6	41.39	41.30	0	29,020	0.00%
2020/01/03	19	43.09	11	43.95	42.50	8	29,657	0.03%
2020/01/02	5	42.88	1	43.80	43.60	4	29,556	0.01%
2019/12/31	5	41.77	4	42.05	42.00	1	29,407	0.00%
2019/12/30	5	41.79	4	41.55	41.80	1	29,720	0.00%
2019/12/27	2	41.43	2	41.60	41.65	0	29,875	0.00%
2019/12/26	3	41.15	0	0.00	41.10	3	30,009	0.01%
2019/12/25	8	41.58	1	41.50	41.50	7	30,110	0.02%
2019/12/24	57	41.35	40	41.77	42.25	17	30,221	0.06%
2019/12/23	15	42.47	3	41.67	41.50	12	29,838	0.04%
2019/12/20	2	43.53	0	0.00	44.10	2	29,535	0.01%
2019/12/19	3	43.90	1	43.85	43.90	2	29,698	0.01%
2019/12/18	31	44.77	31	44.89	44.80	0	29,918	0.00%
2019/12/17	1	46.00	9.1	45.99	45.75	-8.1	30,235	-0.03%
2019/12/16	12	44.94	11	44.63	45.40	1	30,282	0.00%
2019/12/13	7	44.02	7.1	44.20	44.30	-0.1	30,577	0.00%
2019/12/12	6.1	44.82	5	44.92	44.75	1.1	30,970	0.00%
2019/12/11	34	43.93	31	44.05	43.90	3	31,881	0.01%
2019/12/10	21.1	43.51	21	43.79	44.00	0.1	32,413	0.00%
2019/12/09	4	44.93	0	0.00	44.35	4	32,396	0.01%
2019/12/06	2	44.98	9	45.09	44.75	-7	33,039	-0.02%
2019/12/05	8	44.68	4	44.90	44.60	4	33,533	0.01%
2019/12/03	5	44.29	5	44.25	44.80	0	36,255	0.00%
2019/12/02	11	44.28	3	44.35	44.15	8	36,548	0.02%
2019/11/28	8	47.36	9	47.47	47.00	-1	36,977	0.00%
2019/11/27	4	46.89	2	47.15	47.00	2	36,689	0.01%
2019/11/26	11	46.78	1	47.00	46.35	10	36,692	0.03%
2019/11/25	1	46.35	1	46.30	46.35	0	36,504	0.00%
2019/11/22	5	47.27	0	0.00	47.00	5	36,500	0.01%
2019/11/20	19	48.16	13	48.73	48.80	6	37,003	0.02%
2019/11/19	51	48.69	9	48.74	48.55	42	37,762	0.11%
2019/11/18	5	49.80	15	49.57	49.65	-10	37,745	-0.03%
2019/11/15	27	49.14	43	49.79	48.50	-16	37,910	-0.04%
2019/11/14	6	48.77	5	48.10	48.10	1	37,402	0.00%
2019/11/13	23	48.12	13	48.38	48.30	10	37,744	0.03%
2019/11/12	26	49.44	45	49.24	50.00	-19	38,117	-0.05%
2019/11/11	9	47.62	25	47.59	47.10	-16	38,339	-0.04%
2019/11/08	2	46.25	3	46.10	46.00	-1	37,832	0.00%
2019/11/07	5	45.00	7.3	45.49	45.90	-2.3	38,154	-0.01%
2019/11/06	17	45.81	3	45.88	45.20	14	38,583	0.04%
2019/11/05	6	48.04	3	47.83	47.50	3	38,615	0.01%
2019/11/04	2	47.55	2	48.05	47.40	0	39,116	0.00%
2019/11/01	2	46.80	0	0.00	47.20	2	39,316	0.01%
2019/10/31	7	47.41	0	0.00	47.15	7	40,213	0.02%
2019/10/30	3	48.12	6	47.90	48.25	-3	40,268	-0.01%
2019/10/29	7	47.29	0	0.00	46.90	7	40,202	0.02%
2019/10/28	4	47.63	6	48.03	47.50	-2	40,359	0.00%
2019/10/25	1	47.90	4	48.38	48.20	-3	40,460	-0.01%
2019/10/24	27	48.15	23	48.65	48.15	4	40,493	0.01%
2019/10/23	29	47.92	12	48.08	48.25	17	40,302	0.04%
2019/10/22	18	47.67	53	48.04	48.25	-35	40,503	-0.09%
2019/10/21	4	45.94	1	46.20	45.85	3	40,114	0.01%
2019/10/18	4	46.59	2	46.35	46.20	2	40,718	0.00%
2019/10/17	5	47.65	5.1	47.33	47.00	-0.1	42,029	0.00%
2019/10/16	14	47.61	23.1	47.71	47.80	-9.1	43,605	-0.02%
2019/10/15	11	45.85	14	46.24	46.55	-3	43,671	-0.01%
2019/10/14	14	45.36	15	45.54	46.35	-1	43,508	0.00%
2019/10/09	48	44.18	31	44.05	43.10	17	43,186	0.04%
2019/10/08	23	46.12	24	45.79	45.60	-1	43,288	0.00%
2019/10/07	12	45.80	12	46.32	46.40	0	43,819	0.00%
2019/10/04	83	45.83	74	45.58	45.30	9	44,048	0.02%
2019/10/03	6	44.00	6	44.76	45.15	0	44,257	0.00%
2019/10/02	6	44.14	7	44.71	44.80	-1	44,342	0.00%
2019/10/01	7	43.99	4	44.30	44.20	3	44,433	0.01%
2019/09/27	6	43.90	4	43.83	43.65	2	44,569	0.00%
2019/09/26	5	45.33	4	45.79	45.20	1	44,804	0.00%
2019/09/25	8	45.59	7	45.53	45.50	1	45,212	0.00%
2019/09/24	14.1	47.08	6	47.52	46.65	8.1	45,998	0.02%
2019/09/23	4.2	47.73	5.1	47.67	47.65	-0.9	46,264	0.00%
2019/09/20	58	46.08	68	46.41	46.50	-10	46,602	-0.02%
2019/09/19	2	46.35	4	46.50	46.50	-2	46,573	0.00%
2019/09/18	23	46.46	22	46.45	46.30	1	46,481	0.00%
2019/09/17	40	46.42	34	46.40	46.10	6	46,224	0.01%
2019/09/16	34	45.60	86	45.86	46.80	-52	46,336	-0.11%
2019/09/12	14	44.49	23	44.28	44.95	-9	46,632	-0.02%
2019/09/11	3	43.45	3	43.50	43.25	0	47,238	0.00%
2019/09/10	37	43.58	24	43.51	43.05	13	47,453	0.03%
2019/09/09	49	43.96	56	44.43	44.80	-7	47,335	-0.01%
2019/09/06	54	44.94	1	44.10	43.85	53	47,198	0.11%
2019/09/05	50	43.49	74	43.81	44.65	-24	46,991	-0.05%
2019/09/04	57	40.39	54	40.66	41.25	3	45,506	0.01%
2019/09/03	10	41.08	3	41.55	39.80	7	46,523	0.02%
2019/08/30	100	39.75	105	39.16	39.05	-5	46,240	-0.01%	大賣/
2019/08/29	46	39.23	42	39.07	39.05	4	46,775	0.01%
2019/08/28	42	38.85	45	38.76	38.85	-3	46,957	-0.01%
2019/08/27	1.7	38.70	0	0.00	38.55	1.7	47,307	0.00%
2019/08/26	53	38.85	44	38.98	38.80	9	47,564	0.02%
2019/08/23	17	40.95	16	40.95	40.65	1	47,781	0.00%
2019/08/22	11	40.85	46	40.69	41.10	-35	47,682	-0.07%
2019/08/21	42	39.92	17	39.59	39.55	25	46,899	0.05%
2019/08/20	7	40.34	6	40.12	39.90	1	47,010	0.00%
2019/08/19	2	39.70	18	39.45	39.70	-16	47,277	-0.03%
2019/08/16	23	39.76	7	39.68	39.25	16	48,111	0.03%
2019/08/15	23	38.92	23	39.18	39.85	0	48,224	0.00%
2019/08/14	28	39.26	49	39.50	39.00	-21	47,799	-0.04%
2019/08/13	2	37.65	2	37.40	37.10	0	47,419	0.00%
2019/08/12	46	38.07	48	38.03	38.05	-2	48,458	0.00%
2019/08/08	15	37.85	24	37.69	38.15	-9	49,224	-0.02%
2019/08/07	47	36.75	48	36.85	36.35	-1	49,545	0.00%
2019/08/06	14	34.87	7	34.79	35.75	7	49,334	0.01%
2019/08/05	6	36.76	2	37.00	35.90	4	49,294	0.01%
2019/08/02	12	36.26	14	36.12	36.65	-2	49,868	0.00%
2019/08/01	22	37.33	13	37.24	37.25	9	49,421	0.02%
2019/07/31	9	38.04	0	0.00	38.00	9	49,781	0.02%
2019/07/30	10	38.99	1	38.80	38.70	9	49,785	0.02%
2019/07/29	4	40.26	1	40.85	40.20	3	50,021	0.01%
2019/07/26	7	41.08	7	41.10	41.15	0	50,057	0.00%
2019/07/25	22	40.54	28.1	40.71	40.60	-6.1	50,000	-0.01%
2019/07/24	39	40.12	32	40.06	39.50	7	50,101	0.01%
2019/07/23	33	40.89	23	40.52	40.20	10	50,660	0.02%
2019/07/22	8	41.43	19	40.88	41.75	-11	50,543	-0.02%
2019/07/19	122	41.02	117	41.41	40.60	5	50,467	0.01%	大買/大賣/
2019/07/18	82	40.16	110	39.06	39.50	-28	49,616	-0.06%	大賣/
2019/07/17	20	37.34	27	37.71	37.15	-7	48,002	-0.01%
2019/07/16	6	37.10	1	37.10	36.85	5	47,536	0.01%
2019/07/15	5	36.36	1	36.70	37.20	4	48,060	0.01%
2019/07/12	35	37.02	22	37.09	36.70	13	48,068	0.03%
2019/07/11	2	36.60	47	37.13	37.50	-45	47,836	-0.09%
2019/07/10	22	35.99	21	36.15	35.80	1	47,672	0.00%
2019/07/09	28	35.66	6	36.13	35.30	22	47,496	0.05%
2019/07/08	34	37.03	25	37.11	37.15	9	47,678	0.02%
2019/07/05	5	37.20	6	37.45	37.45	-1	48,388	0.00%
2019/07/04	22	37.37	11	37.65	37.30	11	49,413	0.02%
2019/07/03	38	37.48	25	37.29	37.20	13	50,337	0.03%
2019/07/02	17	38.33	20	38.58	38.50	-3	51,725	-0.01%
2019/07/01	13	38.57	31	38.55	38.75	-18	52,740	-0.03%
2019/06/28	28	35.76	28	35.69	35.25	0	52,305	0.00%
2019/06/27	35	35.66	57	35.19	35.50	-22	53,133	-0.04%
2019/06/26	10	34.43	9	34.32	34.50	1	53,161	0.00%
2019/06/25	19	34.15	6	34.10	34.00	13	53,193	0.02%
2019/06/24	23	34.32	32	34.36	34.60	-9	53,604	-0.02%
2019/06/21	18	34.82	27	35.19	34.55	-9	54,627	-0.02%
2019/06/20	37	35.52	17	35.30	35.40	20	54,301	0.04%
2019/06/19	10	33.90	48	34.03	34.75	-38	53,334	-0.07%
2019/06/18	19	31.68	7	31.36	31.60	12	52,857	0.02%
2019/06/17	24	32.26	11	31.94	32.00	13	53,956	0.02%
2019/06/14	13.9	31.91	10	32.83	31.80	3.9	54,160	0.01%
2019/06/13	14	32.92	16	32.99	32.60	-2	54,797	0.00%
2019/06/12	16	33.27	9	32.99	32.95	7	54,846	0.01%
2019/06/11	59	32.36	46	32.76	33.50	13	54,597	0.02%
2019/06/10	5	29.95	76	30.22	31.00	-71	53,189	-0.13%
2019/06/06	4	28.53	9	28.57	28.65	-5	52,550	-0.01%
2019/06/05	23	29.63	7	29.85	28.70	16	52,461	0.03%
2019/06/04	10	29.40	30	29.37	29.45	-20	52,060	-0.04%
2019/06/03	24	28.92	4	29.39	28.70	20	52,433	0.04%
2019/05/31	13	29.04	27	29.31	29.95	-14	52,430	-0.03%
2019/05/30	32	28.84	18	28.86	28.60	14	52,743	0.03%
2019/05/29	14	27.86	13	28.14	28.65	1	52,975	0.00%
2019/05/28	44	28.20	40	28.23	28.00	4	52,718	0.01%
2019/05/27	12	28.25	11	28.42	28.15	1	52,957	0.00%
2019/05/24	22	28.68	18	28.62	28.00	4	52,971	0.01%
2019/05/23	17	28.90	26	28.29	28.30	-9	52,209	-0.02%
2019/05/22	8	31.16	5	30.78	30.45	3	51,339	0.01%
2019/05/21	20	30.80	18	30.47	31.15	2	50,851	0.00%
2019/05/20	27	30.90	28	30.88	30.45	-1	50,485	0.00%
2019/05/17	28	33.37	13	33.97	31.60	15	49,911	0.03%
2019/05/16	53	35.78	11	35.59	34.70	42	48,884	0.09%
2019/05/15	44	36.36	64	36.41	37.50	-20	48,004	-0.04%
2019/05/14	11	35.43	7	35.54	35.00	4	47,407	0.01%
2019/05/13	3	35.53	11	35.46	35.80	-8	47,291	-0.02%
2019/05/10	24	34.48	28	34.76	34.40	-4	47,036	-0.01%
2019/05/09	27	34.32	3	35.57	33.80	24	46,479	0.05%
2019/05/08	1	35.40	3	34.85	35.60	-2	46,563	0.00%
2019/05/07	6	34.55	9	34.27	34.55	-3	46,466	-0.01%
2019/05/06	23	32.63	38	32.60	33.05	-15	46,278	-0.03%
2019/05/03	5	35.00	17	34.59	34.80	-12	46,117	-0.03%
2019/05/02	11	34.26	16	34.18	34.40	-5	46,079	-0.01%
2019/04/30	6	33.60	33	33.65	34.45	-27	46,322	-0.06%
2019/04/29	25	33.17	20	33.31	32.50	5	45,976	0.01%
2019/04/26	44	36.36	4	36.80	36.05	40	45,347	0.09%
2019/04/25	25	37.36	23	37.71	37.95	2	44,961	0.00%
2019/04/24	1	37.40	65	37.60	37.95	-64	44,559	-0.14%
2019/04/23	55	36.88	3	36.37	36.25	52	44,060	0.12%
2019/04/22	19	37.58	23	38.30	37.60	-4	44,178	-0.01%
2019/04/19	33	37.51	74	38.33	37.60	-41	44,972	-0.09%
2019/04/18	40	37.53	31	38.22	37.00	9	44,786	0.02%
2019/04/17	20	37.73	29	38.14	37.55	-9	46,337	-0.02%
2019/04/16	40	37.77	24	38.29	37.25	16	46,299	0.03%
2019/04/15	39.3	36.88	20	37.05	37.10	19.3	46,543	0.04%
2019/04/12	28	36.79	34.2	37.01	36.70	-6.2	47,031	-0.01%
2019/04/11	32	36.55	25	36.61	36.25	7	47,585	0.01%
2019/04/10	86	36.37	72	36.18	36.00	14	47,233	0.03%
2019/04/09	49	37.51	13	37.97	36.35	36	46,493	0.08%
2019/04/08	27	37.36	36	37.94	39.25	-9	46,201	-0.02%
2019/04/03	24	34.05	32	34.29	36.05	-8	44,730	-0.02%
2019/04/02	7	32.64	10	32.60	32.95	-3	43,720	-0.01%
2019/04/01	4	31.68	25	31.44	32.30	-21	43,301	-0.05%
2019/03/29	11	29.55	4	29.76	29.60	7	41,989	0.02%
2019/03/28	10	29.67	13	29.80	29.90	-3	41,685	-0.01%
2019/03/27	8	29.54	45	29.51	29.65	-37	42,032	-0.09%
2019/03/26	16	29.90	20	29.94	28.80	-4	42,145	-0.01%
2019/03/25	4	30.10	17	29.58	30.30	-13	41,759	-0.03%
2019/03/22	2	29.83	2.7	30.09	29.85	-0.7	42,580	0.00%
2019/03/21	49	29.99	50	29.78	30.15	-1	43,142	0.00%
2019/03/20	4	28.75	10	29.66	29.20	-6	43,479	-0.01%
2019/03/19	10	28.63	2	28.38	27.80	8	43,091	0.02%
2019/03/18	4	26.90	2	27.48	28.45	2	43,621	0.00%
2019/03/15	0	0.00	6	26.13	25.90	-6	44,889	-0.01%
2019/03/14	12	25.53	38	25.37	25.45	-26	45,411	-0.06%
2019/03/11	5	24.99	5	24.55	24.40	0	46,637	0.00%
2019/03/07	0	0.00	154	25.30	25.25	-154	48,383	-0.32%	大賣/鉅額交易
2019/03/06	8	24.86	10	24.56	24.65	-2	48,546	0.00%
2019/03/05	38	25.03	32	24.74	24.60	6	48,447	0.01%
2019/03/04	74	25.25	11	25.32	26.25	63	48,144	0.13%
2019/02/27	61	24.45	2	24.45	24.10	59	47,438	0.12%
2019/02/26	6	24.64	6	24.88	24.25	0	47,534	0.00%
2019/02/25	0	0.00	21	24.36	24.55	-21	47,565	-0.04%
2019/02/21	10	23.45	0	0.00	23.45	10	47,940	0.02%
2019/02/20	0	0.00	1	23.55	23.45	-1	48,306	0.00%
2019/02/19	100	23.80	0	0.00	23.90	100	49,978	0.20%
2019/02/18	0	0.00	1	23.95	23.70	-1	51,142	0.00%
2019/02/14	6	24.28	7	24.30	24.20	-1	51,262	0.00%
2019/02/13	0	0.00	1	24.15	24.10	-1	51,254	0.00%
2019/02/12	0	0.00	1	23.85	23.50	-1	50,880	0.00%
2019/02/11	1	23.10	8	23.24	23.25	-7	50,453	-0.01%
2019/01/29	7	22.78	8	22.84	22.85	-1	49,844	0.00%
2019/01/28	2	22.35	16	22.48	22.35	-14	49,256	-0.03%
2019/01/24	5	21.58	6	21.73	21.60	-1	48,687	0.00%
2019/01/23	5	21.19	5	21.19	21.15	0	48,309	0.00%
2019/01/22	4	21.21	5	21.24	21.35	-1	48,270	0.00%
2019/01/21	2	22.28	1	22.20	22.10	1	48,107	0.00%
2019/01/18	0	0.00	12	22.12	22.15	-12	47,932	-0.03%
2019/01/17	1	21.45	0	0.00	21.45	1	47,527	0.00%
2019/01/16	11	21.48	0	0.00	21.55	11	47,486	0.02%
2019/01/15	1	21.15	0	0.00	21.10	1	47,224	0.00%
2019/01/14	2	20.80	23	20.77	21.05	-21	47,003	-0.04%
2019/01/11	6	21.28	2	22.30	21.20	4	46,587	0.01%
2019/01/10	10	22.18	9	22.07	22.10	1	45,563	0.00%
2019/01/09	28	22.28	5	22.24	22.05	23	45,111	0.05%
2019/01/08	8	24.43	7	24.39	24.45	1	43,553	0.00%
2019/01/07	28	24.83	5	24.62	24.10	23	43,384	0.05%
2019/01/04	13	24.11	26	23.90	23.90	-13	42,886	-0.03%
2019/01/03	5	24.10	24	23.52	24.20	-19	42,612	-0.04%
2019/01/02	4	22.79	4	23.08	23.10	0	42,096	0.00%
2018/12/28	17	22.37	4	22.60	22.30	13	41,712	0.03%
2018/12/27	2	22.35	21	23.14	23.20	-19	41,775	-0.05%
2018/12/26	11	21.95	8	21.58	21.20	3	40,818	0.01%
2018/12/25	3	22.08	6	22.34	22.05	-3	40,503	-0.01%
2018/12/24	6	23.03	7	23.10	23.45	-1	40,305	0.00%
2018/12/22	0	0.00	1	22.60	22.60	-1	40,166	0.00%
2018/12/21	23	23.00	17	22.91	22.90	6	40,995	0.01%
2018/12/20	1	22.50	6	22.56	22.95	-5	40,686	-0.01%
2018/12/19	9	22.96	7	22.68	22.25	2	40,167	0.00%
2018/12/18	2	22.60	1	22.70	23.10	1	40,020	0.00%
2018/12/17	5	23.41	9	22.48	22.45	-4	39,933	-0.01%
2018/12/14	10	22.99	10	23.15	22.60	0	39,015	0.00%
2018/12/13	17	23.20	4	23.23	22.95	13	38,567	0.03%
2018/12/12	12	24.54	5	24.39	24.20	7	38,480	0.02%
2018/12/11	22	24.86	26	24.78	24.65	-4	39,611	-0.01%
2018/12/10	20	24.15	22	24.09	24.45	-2	39,067	-0.01%
2018/12/07	0	0.00	9	23.31	23.35	-9	37,090	-0.02%
2018/12/06	9	22.28	4	22.83	21.25	5	36,201	0.01%
2018/12/05	0	0.00	1	22.30	22.90	-1	35,368	0.00%
2018/12/04	6	22.43	2	22.58	22.55	4	35,143	0.01%
2018/12/03	10	22.26	6	22.53	22.75	4	34,558	0.01%
2018/11/30	12	21.30	13	21.18	21.15	-1	33,688	0.00%
2018/11/29	11	20.40	8	20.20	20.00	3	32,619	0.01%
2018/11/28	8	19.84	0	0.00	19.95	8	32,253	0.02%
2018/11/27	5	19.36	15	19.00	20.00	-10	32,012	-0.03%
2018/11/26	9	18.73	6	18.97	18.75	3	31,484	0.01%
2018/11/23	5	18.58	26	18.93	18.70	-21	31,339	-0.07%
2018/11/22	22	19.72	10	18.65	18.65	12	31,097	0.04%
2018/11/21	5	19.80	2	19.95	20.05	3	30,694	0.01%
2018/11/20	14	19.95	16	19.89	19.95	-2	30,241	-0.01%
2018/11/19	13	19.81	21	19.71	19.80	-8	30,093	-0.03%
2018/11/16	1	19.00	12	19.70	19.65	-11	30,298	-0.04%
2018/11/15	5	17.70	19	17.86	18.70	-14	28,350	-0.05%
2018/11/14	18	16.71	24	17.07	17.00	-6	26,927	-0.02%
2018/11/09	0	0.00	6	16.13	16.15	-6	26,558	-0.02%
2018/11/08	6	15.76	0	0.00	15.80	6	26,801	0.02%
2018/11/05	0	0.00	5	15.69	16.00	-5	27,724	-0.02%
2018/11/01	0	0.00	39	15.46	15.60	-39	27,894	-0.14%
2018/10/31	40	15.35	2	15.20	15.05	38	27,747	0.14%
2018/10/30	1	14.50	0	0.00	14.65	1	27,564	0.00%
2018/10/29	21	15.56	20	14.95	14.60	1	27,263	0.00%
2018/10/26	2	16.10	0	0.00	15.90	2	26,957	0.01%
2018/10/25	10	15.85	10	16.00	16.00	0	26,810	0.00%
2018/10/24	0	0.00	25	16.42	16.45	-25	26,656	-0.09%
2018/10/22	1	16.40	0	0.00	16.35	1	26,571	0.00%
2018/10/19	16	15.95	2	16.05	16.20	14	26,532	0.05%
2018/10/18	0	0.00	2	16.20	16.60	-2	26,337	-0.01%
2018/10/15	1	16.00	0	0.00	16.30	1	25,623	0.00%
2018/10/11	18	15.96	11	15.87	15.80	7	25,153	0.03%
2018/10/09	11	17.80	0	0.00	17.55	11	24,461	0.04%
2018/10/08	1	18.60	2	19.20	19.20	-1	23,636	0.00%
2018/10/05	15	18.64	0	0.00	18.65	15	23,400	0.06%
2018/10/04	5	19.05	0	0.00	19.15	5	22,736	0.02%
2018/10/03	0	0.00	2	19.95	19.50	-2	22,549	-0.01%
2018/10/02	7	19.54	3	19.78	19.55	4	22,337	0.02%
2018/09/28	0	0.00	22	20.36	20.05	-22	21,947	-0.10%
2018/09/27	7	19.61	17	19.99	19.55	-10	21,033	-0.05%
2018/09/26	3	19.97	0	0.00	20.00	3	20,762	0.01%
2018/09/25	0	0.00	6	19.98	20.30	-6	20,528	-0.03%
2018/09/21	8	19.43	50	19.01	19.10	-42	19,851	-0.21%
2018/09/20	5	19.75	0	0.00	19.75	5	18,981	0.03%
2018/09/19	29	20.16	24	19.87	19.70	5	18,655	0.03%
2018/09/18	65	20.11	12	19.88	19.85	53	18,040	0.29%
2018/09/17	24	19.68	81	19.84	20.05	-57	17,160	-0.33%
2018/09/14	0	0.00	20	18.80	19.00	-20	14,851	-0.13%
2018/09/13	20	18.20	21	18.58	18.15	-1	14,092	-0.01%
2018/09/05	0	0.00	10	18.35	18.20	-10	16,433	-0.06%
2018/09/04	0	0.00	1	18.35	18.10	-1	16,252	-0.01%
2018/08/30	8	17.80	10	17.80	17.80	-2	15,546	-0.01%
2018/08/29	1	17.85	0	0.00	17.85	1	15,551	0.01%
2018/08/28	37	18.19	0	0.00	18.00	37	15,641	0.24%
2018/08/24	0	0.00	1	17.90	18.00	-1	15,638	-0.01%
2018/08/23	6	17.94	40	18.01	18.20	-34	15,332	-0.22%
2018/08/21	6	17.05	0	0.00	17.15	6	14,688	0.04%
2018/08/20	10	17.13	0	0.00	17.00	10	14,688	0.07%
2018/08/17	1	18.00	10	18.05	17.60	-9	14,521	-0.06%
2018/08/16	11	17.34	31	17.69	17.85	-20	14,172	-0.14%
2018/08/15	0	0.00	8	17.40	17.25	-8	13,676	-0.06%
2018/08/14	10	17.35	11	17.39	17.40	-1	13,305	-0.01%
2018/08/13	2	16.88	6	17.32	17.10	-4	13,070	-0.03%
2018/08/10	17	16.70	0	0.00	16.65	17	12,408	0.14%
2018/08/09	2	16.90	9	16.73	17.00	-7	12,170	-0.06%
2018/08/03	0	0.00	6	16.01	16.10	-6	12,175	-0.05%
2018/08/02	1	16.05	0	0.00	15.95	1	12,278	0.01%
2018/07/30	0	0.00	1	16.30	16.40	-1	12,401	-0.01%
2018/07/26	1	16.40	1	16.45	16.35	0	12,468	0.00%
2018/07/24	0	0.00	2	16.50	16.50	-2	12,665	-0.02%
2018/07/23	0	0.00	1	16.40	16.40	-1	12,732	-0.01%
2018/07/20	1	16.35	0	0.00	16.40	1	12,842	0.01%
2018/07/18	0	0.00	1	16.25	16.35	-1	13,360	-0.01%
2018/07/13	1	16.20	0	0.00	16.20	1	13,757	0.01%
2018/07/11	1	15.75	1	15.90	15.90	0	13,831	0.00%
2018/07/10	0	0.00	1	16.00	15.95	-1	13,873	-0.01%
2018/07/09	0	0.00	1	15.50	15.50	-1	13,935	-0.01%
2018/07/06	6	15.55	0	0.00	15.40	6	14,054	0.04%
2018/07/04	0	0.00	2	15.88	15.85	-2	13,881	-0.01%
2018/07/03	1	16.00	1	16.25	15.80	0	13,830	0.00%
2018/06/28	1	16.20	0	0.00	16.10	1	13,784	0.01%
2018/06/27	3	16.25	1	16.55	16.20	2	13,772	0.01%
2018/06/26	2	16.48	3	16.58	16.40	-1	13,846	-0.01%
2018/06/22	2	16.90	1	17.00	16.90	1	14,169	0.01%
2018/06/21	2	17.13	0	0.00	17.10	2	14,225	0.01%
2018/06/20	2	17.18	4	17.24	17.20	-2	14,345	-0.01%
2018/06/19	4	17.48	1	17.75	17.40	3	14,405	0.02%
2018/06/15	64	18.51	12	18.73	17.70	52	14,212	0.37%
2018/06/14	7	17.22	2	17.45	17.70	5	12,301	0.04%
2018/06/13	1	17.45	11	17.26	17.15	-10	12,135	-0.08%
2018/06/12	15	17.08	0	0.00	17.05	15	11,916	0.13%
2018/06/08	1	17.10	0	0.00	17.15	1	12,277	0.01%
2018/06/06	2	17.30	0	0.00	17.25	2	12,775	0.02%
2018/06/01	2	16.80	5	16.80	16.80	-3	13,253	-0.02%
2018/05/30	2	16.85	8	17.05	16.80	-6	13,572	-0.04%
2018/05/29	2	17.10	0	0.00	17.05	2	13,743	0.01%
2018/05/28	0	0.00	1	17.35	17.40	-1	14,087	-0.01%
2018/05/24	2	17.55	0	0.00	17.40	2	14,560	0.01%
2018/05/23	0	0.00	1	17.40	17.40	-1	15,030	-0.01%
2018/05/22	10	17.55	7	17.83	17.50	3	15,826	0.02%
2018/05/16	0	0.00	1	17.40	17.50	-1	17,687	-0.01%
2018/05/11	1	17.15	0	0.00	17.15	1	19,930	0.01%
2018/05/10	0	0.00	33	17.35	17.35	-33	20,996	-0.16%
2018/05/09	9	17.33	0	0.00	17.15	9	21,965	0.04%
2018/05/08	8	17.25	1	17.30	17.20	7	24,181	0.03%
2018/05/07	8	16.95	10	17.00	16.85	-2	25,602	-0.01%
2018/05/04	30	17.01	20	16.75	16.75	10	27,077	0.04%
2018/04/27	0.6	16.75	3.6	16.50	16.50	-3	30,038	-0.01%
2018/04/26	0	0.00	1	16.60	16.60	-1	30,253	0.00%
2018/04/25	15	16.40	15	16.77	16.80	0	30,650	0.00%
2018/04/24	12.2	16.96	0	0.00	16.90	12.2	30,719	0.04%
2018/04/20	0	0.00	1	18.20	18.25	-1	31,439	0.00%
2018/04/18	3	18.05	0	0.00	18.05	3	31,638	0.01%
2018/04/13	2	18.83	0	0.00	18.75	2	32,570	0.01%
2018/04/12	0	0.00	9	18.59	18.65	-9	32,799	-0.03%
2018/04/11	0	0.00	0.5	18.00	18.00	-0.5	32,798	0.00%
2018/04/10	34	18.39	33	18.10	18.10	1	32,831	0.00%
2018/04/03	0.2	18.55	3	18.50	18.55	-2.8	33,070	-0.01%
2018/04/02	0.3	18.85	0	0.00	18.75	0.3	33,166	0.00%
2018/03/31	19	18.90	0.2	18.90	18.85	18.8	33,427	0.06%
2018/03/29	0	0.00	19.2	18.81	18.85	-19.2	33,733	-0.06%
2018/03/28	0	0.00	1	19.30	19.20	-1	33,833	0.00%
2018/03/27	6.3	19.17	0	0.00	19.65	6.3	33,767	0.02%
2018/03/23	32	18.80	33	18.65	18.70	-1	33,972	0.00%
2018/03/22	3	19.42	6	19.53	19.20	-3	34,072	-0.01%
2018/03/21	26	20.14	16	19.99	19.95	10	34,411	0.03%
2018/03/20	0	0.00	5	19.80	20.05	-5	34,540	-0.01%
2018/03/19	48	20.01	10	19.90	19.80	38	34,878	0.11%
2018/03/16	1.2	20.36	0	0.00	19.75	1.2	35,823	0.00%
2018/03/15	2.2	20.05	0	0.00	20.05	2.2	36,500	0.01%
2018/03/14	2	20.00	1	19.95	19.85	1	36,260	0.00%
2018/03/13	5	20.20	1	20.25	20.15	4	36,428	0.01%
2018/03/12	3	19.80	1	19.65	19.85	2	36,767	0.01%
2018/03/08	4	19.80	2	19.70	19.80	2	36,560	0.01%
2018/03/06	0	0.00	1	19.15	19.25	-1	35,838	0.00%
2018/03/05	2	18.93	2	19.10	18.80	0	35,853	0.00%
2018/03/02	2	19.75	0	0.00	19.55	2	35,579	0.01%
2018/02/27	0	0.00	30	20.08	20.20	-30	34,992	-0.09%
2018/02/23	8	20.13	0	0.00	20.20	8	34,638	0.02%
2018/02/22	16	20.35	11	20.21	20.60	5	34,304	0.01%
2018/02/21	0	0.00	32	19.70	19.90	-32	33,667	-0.10%
2018/02/12	38	18.63	47	19.38	18.50	-9	33,096	-0.03%
2018/02/09	14	18.24	2	18.80	19.00	12	32,711	0.04%
2018/02/06	4	19.99	6	19.38	19.05	-2	31,452	-0.01%
2018/02/05	1	20.25	1	20.65	21.00	0	30,419	0.00%
2018/02/02	0	0.00	2	20.95	20.90	-2	29,702	-0.01%
2018/02/01	9	21.46	8	21.22	21.10	1	28,889	0.00%
2018/01/31	29	20.78	24	20.29	21.20	5	28,550	0.02%
2018/01/30	11	19.98	5	19.95	19.60	6	26,485	0.02%
2018/01/29	1	19.15	16	19.26	19.80	-15	25,279	-0.06%
2018/01/26	1	18.70	0	0.00	18.55	1	24,190	0.00%
2018/01/25	0	0.00	17	18.35	18.60	-17	23,074	-0.07%
2018/01/24	9	17.34	10	17.55	17.30	-1	21,455	0.00%
2018/01/23	16	17.36	5	17.50	17.70	11	21,151	0.05%
2018/01/22	5	17.45	2	17.55	17.15	3	20,782	0.01%
2018/01/19	2	17.90	0	0.00	17.85	2	20,467	0.01%
2018/01/18	1	17.95	1	17.90	17.85	0	19,948	0.00%
2018/01/17	5.3	17.92	16	18.01	17.90	-10.7	19,607	-0.05%
2018/01/16	2	17.35	0	0.00	17.55	2	18,760	0.01%
2018/01/15	2	17.65	2	17.53	17.10	0	18,568	0.00%
2018/01/12	2	17.60	20	17.50	17.50	-18	18,286	-0.10%
2018/01/11	3	17.17	8	17.28	17.30	-5	17,938	-0.03%
2018/01/10	14	16.98	50	17.00	16.85	-36	17,791	-0.20%
2018/01/09	51	17.65	4	17.65	17.30	47	17,540	0.27%
2018/01/08	5	17.11	0	0.00	17.15	5	16,729	0.03%
2018/01/05	20	16.88	1	16.70	16.90	19	16,330	0.12%
2018/01/04	7	16.60	1	16.60	16.65	6	16,125	0.04%
2018/01/03	32	16.88	30	16.60	16.60	2	16,023	0.01%
2018/01/02	5	16.45	7	16.75	16.80	-2	15,821	-0.01%

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

凱基-永華券商分點個股進出
凱基-永華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

凱基-永華 券商分點個股進出 凱基-永華 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

凱基-永華券商分點個股進出
凱基-永華券商分點全部個股操作績效/獲利分析