欣興 (3037)-元大-竹東券商分點個股進出

台股 » 個股 » 欣興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣興

(3037)

可現股當沖

股價
190.5
漲跌
▲1.5
漲幅
+0.79%
成交量
18,210張
產業
上市電子零組件類股
2743人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣興 (3037)籌碼相關－元大-竹東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹東券商分點個股進出
元大-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	5	189.80	2	192.00	190.50	3	17,221	0.02%
2024/05/08	0	0.00	2	187.00	189.00	-2	17,053	-0.01%
2024/05/02	0	0.00	0.1	181.00	178.00	-0.1	17,587	0.00%
2024/04/29	6	182.00	5	183.00	184.00	1	17,823	0.01%
2024/04/26	5.2	183.99	3	182.17	182.50	2.2	18,070	0.01%
2024/04/25	2	187.50	3	186.50	184.00	-1	18,192	-0.01%
2024/04/24	2	183.75	4	184.25	187.00	-2	17,703	-0.01%
2024/04/23	0	0.00	1	170.00	170.00	-1	17,511	-0.01%
2024/04/18	2	178.50	2	176.75	178.50	0	17,256	0.00%
2024/04/17	1.1	176.57	0	0.00	179.00	1.1	17,275	0.01%
2024/04/16	1	178.00	1	177.50	177.00	0	17,189	0.00%
2024/04/15	4	184.00	1	182.53	182.50	3	17,092	0.02%
2024/04/12	0	0.00	3	191.67	194.00	-3	16,828	-0.02%
2024/04/11	0	0.00	1	191.50	192.50	-1	16,964	-0.01%
2024/04/10	1	192.00	1	194.50	191.50	0	17,078	0.00%
2024/04/09	2	195.25	1	195.00	193.50	1	17,147	0.01%
2024/04/08	2	199.25	6	199.00	199.00	-4	17,073	-0.02%
2024/04/02	2	193.50	3	195.17	193.50	-1	16,766	-0.01%
2024/04/01	1	198.00	0	0.00	193.00	1	16,727	0.01%
2024/03/29	1	192.50	0	0.00	191.00	1	16,622	0.01%
2024/03/28	7	190.50	4	191.00	190.00	3	16,502	0.02%
2024/03/27	11	191.50	2.2	189.70	191.50	8.8	16,503	0.05%
2024/03/26	4.1	194.46	4.1	195.12	190.00	-0.1	16,579	0.00%
2024/03/25	0.1	195.00	2.1	195.67	198.00	-2	16,372	-0.01%
2024/03/22	1	198.00	4	198.38	200.00	-3	16,352	-0.02%
2024/03/21	6	201.92	6.1	201.64	200.00	-0.1	16,283	0.00%
2024/03/20	2	198.00	35.5	195.95	196.50	-33.4	16,104	-0.21%
2024/03/19	11	190.86	11.4	191.94	192.50	-0.3	15,743	0.00%
2024/03/18	1	183.50	10	184.95	187.00	-9	15,167	-0.06%
2024/03/15	2	172.00	0	0.00	172.00	2	14,782	0.01%
2024/03/13	3	179.67	2	178.50	177.50	1	14,974	0.01%
2024/03/12	7	179.64	0	0.00	182.00	7	14,884	0.05%
2024/03/11	0.1	175.50	0	0.00	177.00	0.1	14,746	0.00%
2024/03/08	6.1	173.48	6	174.50	173.50	0.1	14,819	0.00%
2024/03/07	2	173.50	3	172.50	172.50	-1	14,725	-0.01%
2024/03/06	7.1	174.01	1	174.00	174.00	6.1	14,683	0.04%
2024/03/05	3.1	178.84	2	178.00	178.00	1.1	14,731	0.01%
2024/03/04	0	0.00	7.1	180.86	180.50	-7.1	14,948	-0.05%
2024/03/01	2	179.00	32.1	179.39	178.00	-30.1	15,050	-0.20%
2024/02/29	16	175.59	69	176.50	179.50	-53	14,991	-0.35%
2024/02/27	30.3	183.15	8.3	182.00	179.00	22	14,636	0.15%
2024/02/26	19	194.24	21.1	194.92	196.00	-2.1	13,782	-0.02%
2024/02/23	2	189.50	5	188.00	188.00	-3	13,574	-0.02%
2024/02/22	4	187.38	3	188.67	189.00	1	13,899	0.01%
2024/02/21	2	190.50	5	189.80	189.50	-3	13,926	-0.02%
2024/02/20	3	191.50	9.1	189.57	190.50	-6.1	13,945	-0.04%
2024/02/19	2.8	190.59	15	190.67	192.50	-12.3	13,727	-0.09%
2024/02/16	1	180.50	2.1	181.47	182.00	-1.1	13,206	-0.01%
2024/02/15	6	178.67	8.5	180.04	180.50	-2.5	13,208	-0.02%
2024/02/05	3	177.17	3.2	176.69	176.50	-0.2	13,201	0.00%
2024/02/02	0	0.00	7	179.00	180.00	-7	13,273	-0.05%
2024/02/01	3	176.50	2	177.50	177.50	1	13,239	0.01%
2024/01/30	5.2	179.38	7	178.36	178.00	-1.8	13,303	-0.01%
2024/01/29	0	0.00	3	178.00	178.00	-3	13,226	-0.02%
2024/01/26	2.3	172.87	0	0.00	171.50	2.3	13,187	0.02%
2024/01/25	2	174.50	9.1	175.32	175.50	-7.1	13,195	-0.05%
2024/01/23	11.2	173.74	2	174.50	174.50	9.2	12,765	0.07%
2024/01/22	3	173.83	1.3	173.65	175.00	1.7	12,782	0.01%
2024/01/19	0	0.00	1	167.50	169.50	-1	12,792	-0.01%
2024/01/16	1	162.00	1	162.00	162.00	0	13,170	0.00%
2024/01/12	2.3	159.56	0	0.00	159.00	2.3	13,212	0.02%
2024/01/10	0	161.75	0	0.00	162.50	0	13,469	0.00%
2024/01/09	0	163.50	0	0.00	162.50	0	13,506	0.00%
2024/01/08	0	161.50	0	0.00	161.00	0	13,686	0.00%
2024/01/05	1	161.00	0	0.00	160.00	1	13,824	0.01%
2024/01/04	7.3	165.90	3	164.50	164.50	4.3	13,724	0.03%
2024/01/02	1	173.00	0	0.00	173.00	1	13,782	0.01%
2023/12/28	2	177.00	1	176.50	175.50	1	13,892	0.01%
2023/12/27	0.1	178.00	0	0.00	178.00	0.1	13,959	0.00%
2023/12/26	0	0.00	3	177.67	177.50	-3	14,136	-0.02%
2023/12/22	5	176.40	9	178.00	175.00	-4	14,389	-0.03%
2023/12/21	6	179.00	9.2	177.39	179.00	-3.2	14,380	-0.02%
2023/12/20	1	174.99	1.1	174.05	173.00	0	14,324	0.00%
2023/12/19	0.1	175.00	1	174.50	174.50	-0.9	14,450	-0.01%
2023/12/18	1	176.00	0.1	178.00	176.00	1	14,520	0.01%
2023/12/15	0	0.00	5	181.90	182.00	-5	14,636	-0.03%
2023/12/14	2	179.75	5	179.20	180.50	-3	14,685	-0.02%
2023/12/13	3	176.83	1	176.50	177.00	2	14,720	0.01%
2023/12/12	11	177.36	1	176.50	176.00	10	15,164	0.07%
2023/12/11	6	177.67	14	179.39	178.00	-8	15,193	-0.05%
2023/12/08	13	174.04	10.3	174.31	174.50	2.7	14,950	0.02%
2023/12/07	2	170.00	0	0.00	168.50	2	15,016	0.01%
2023/12/06	0.3	171.48	0	0.00	170.00	0.3	15,083	0.00%
2023/12/05	3.1	172.34	1	173.00	171.50	2.1	15,110	0.01%
2023/12/04	1.2	176.21	4.4	176.68	177.00	-3.2	14,993	-0.02%
2023/12/01	2.2	177.68	3	176.83	176.00	-0.8	14,991	-0.01%
2023/11/30	2.6	175.51	13	175.46	177.00	-10.4	14,954	-0.07%
2023/11/29	0.1	175.00	11	173.86	175.00	-10.9	14,807	-0.07%
2023/11/28	3	170.50	1	170.50	170.00	2	14,628	0.01%
2023/11/27	1	168.00	2	165.75	164.50	-1	14,593	-0.01%
2023/11/24	1	167.95	2	168.00	167.00	-1	14,773	-0.01%
2023/11/23	8	168.81	6	168.00	168.00	2	15,109	0.01%
2023/11/22	10	170.40	4	170.38	171.00	6	15,101	0.04%
2023/11/21	0.3	166.20	6.1	168.34	168.50	-5.8	15,184	-0.04%
2023/11/20	2	161.00	0	160.50	160.00	2	15,423	0.01%
2023/11/17	1	157.50	0	0.00	159.00	1	15,336	0.01%
2023/11/16	1	154.00	1	155.00	155.00	0	15,363	0.00%
2023/11/13	3	155.00	0.1	155.50	156.00	3	15,446	0.02%
2023/11/10	2	150.50	0	0.00	151.00	2	15,571	0.01%
2023/11/09	1	153.00	0	0.00	154.50	1	15,603	0.01%
2023/11/07	1.1	154.00	5	153.80	153.50	-4	15,824	-0.02%
2023/11/06	0	0.00	4	157.75	158.00	-4	16,019	-0.02%
2023/11/03	0	0.00	2	155.00	155.50	-2	16,388	-0.01%
2023/11/02	7	149.86	2	150.25	151.00	5	16,370	0.03%
2023/11/01	1	144.00	0	0.00	144.50	1	16,377	0.01%
2023/10/31	1	143.50	4	146.00	143.00	-3	16,639	-0.02%
2023/10/30	1	147.00	2	145.75	145.50	-1	17,143	-0.01%
2023/10/27	2	149.25	1	147.00	147.00	1	17,194	0.01%
2023/10/26	3	150.00	1.2	149.08	149.00	1.8	17,353	0.01%
2023/10/24	14	155.00	7	156.14	157.00	7	17,972	0.04%
2023/10/23	0.1	160.50	2	161.50	158.50	-2	18,580	-0.01%
2023/10/20	0	0.00	4	157.00	161.00	-4	19,659	-0.02%
2023/10/19	7	160.50	0	0.00	160.00	7	20,246	0.03%
2023/10/18	2	162.75	2	161.25	160.00	0	20,714	0.00%
2023/10/16	19.1	164.85	1	165.00	164.50	18.1	22,565	0.08%
2023/10/13	1	168.00	0	0.00	169.00	1	23,739	0.00%
2023/10/12	0	172.00	0	0.00	171.50	0	24,128	0.00%
2023/10/11	6	172.58	3	176.17	171.50	3	24,906	0.01%
2023/10/06	2	173.00	2	172.00	172.50	0	25,550	0.00%
2023/10/05	4.1	173.51	1	173.00	172.50	3.1	25,793	0.01%
2023/10/04	2	173.75	0	0.00	174.00	2	25,809	0.01%
2023/10/03	5	177.60	0	0.00	175.50	5	25,840	0.02%
2023/10/02	0	0.00	1	180.00	178.50	-1	26,042	0.00%
2023/09/28	3	173.83	1.7	175.58	173.50	1.3	26,337	0.00%
2023/09/27	3	174.17	3	173.33	173.50	0	26,484	0.00%
2023/09/26	2	177.75	2	178.25	176.00	0	26,457	0.00%
2023/09/25	5	178.70	4	177.88	178.50	1	26,596	0.00%
2023/09/22	4	176.88	3	177.67	181.00	1	26,579	0.00%
2023/09/21	4	180.88	4	180.75	180.50	0	26,499	0.00%
2023/09/20	12	185.67	2	184.25	183.50	10	26,558	0.04%
2023/09/19	5	188.70	6	188.58	188.50	-1	26,571	0.00%
2023/09/18	6	185.33	3	184.00	184.50	3	26,467	0.01%
2023/09/15	4	190.00	6	190.00	190.50	-2	26,386	-0.01%
2023/09/14	3	185.33	9	185.89	186.00	-6	26,171	-0.02%
2023/09/13	4.1	183.50	2	184.00	181.50	2.1	26,200	0.01%
2023/09/12	1	182.00	14	184.75	185.00	-13	26,428	-0.05%
2023/09/11	4	180.50	1	182.00	179.50	3	26,684	0.01%
2023/09/08	2	181.25	1	182.50	181.00	1	26,828	0.00%
2023/09/06	0	186.00	1	185.50	187.00	-1	27,500	0.00%
2023/09/05	0	0.00	2	186.25	186.50	-2	27,786	-0.01%
2023/09/04	1	184.50	1	183.00	185.00	0	28,511	0.00%
2023/09/01	1	182.00	0	0.00	182.00	1	28,870	0.00%
2023/08/31	2	184.75	4.2	185.50	185.50	-2.2	29,026	-0.01%
2023/08/30	4	184.13	7	185.86	184.00	-3	29,139	-0.01%
2023/08/29	4	182.38	10.3	183.98	184.00	-6.3	29,237	-0.02%
2023/08/28	31	178.10	30	176.00	176.00	1	29,112	0.00%
2023/08/25	11.2	181.27	5.1	180.05	179.50	6.1	29,448	0.02%
2023/08/24	6	184.58	17.3	185.47	189.00	-11.2	29,388	-0.04%
2023/08/23	7	176.07	8	176.19	177.00	-1	29,334	0.00%
2023/08/22	5	174.20	6	172.17	176.00	-1	30,062	0.00%
2023/08/21	2	174.00	1	173.50	172.50	1	31,063	0.00%
2023/08/18	3.1	178.19	1	175.50	174.50	2.1	31,230	0.01%
2023/08/17	2	178.00	0	0.00	180.50	2	31,514	0.01%
2023/08/16	5.1	178.01	2	178.00	178.00	3.1	31,889	0.01%
2023/08/15	3.1	175.34	2	174.75	175.50	1.1	31,957	0.00%
2023/08/14	2.1	170.00	3.2	170.00	170.50	-1.1	32,426	0.00%
2023/08/11	2	176.75	1	174.50	174.50	1	32,885	0.00%
2023/08/10	4.1	177.90	1	176.50	177.00	3.1	33,081	0.01%
2023/08/09	4	185.13	12	184.79	184.00	-8	33,007	-0.02%
2023/08/07	1.2	182.08	1	179.50	182.00	0.2	33,012	0.00%
2023/08/04	3.6	176.90	1	177.50	177.50	2.6	33,076	0.01%
2023/08/02	7.2	183.92	2	186.25	180.00	5.2	33,196	0.02%
2023/08/01	4.1	185.64	5.1	186.79	186.00	-1	33,560	0.00%
2023/07/31	21.1	186.23	3.2	188.93	184.50	17.9	33,969	0.05%
2023/07/28	5.7	191.11	3	189.17	191.00	2.7	33,919	0.01%
2023/07/27	20.4	191.63	4.1	192.34	190.50	16.3	33,959	0.05%
2023/07/26	16.3	201.24	31.2	200.70	197.50	-14.8	33,805	-0.04%
2023/07/25	20.8	201.78	15.3	200.43	195.50	5.6	33,790	0.02%
2023/07/24	14.3	197.54	12.1	199.63	199.50	2.2	32,927	0.01%
2023/07/21	16.1	191.01	5.2	190.85	190.50	10.9	32,768	0.03%
2023/07/20	12	200.29	8.1	198.65	196.50	4	32,526	0.01%
2023/07/19	30.3	203.17	24.3	202.39	203.00	6	32,017	0.02%
2023/07/18	13	190.54	40.2	192.81	200.00	-27.2	30,787	-0.09%
2023/07/17	10.5	186.67	5	184.70	182.00	5.5	29,625	0.02%
2023/07/14	8	185.56	23.8	186.42	187.00	-15.8	29,371	-0.05%
2023/07/13	12	172.50	15	173.97	175.50	-3	28,676	-0.01%
2023/07/12	6.1	169.84	2	171.00	171.00	4.1	27,913	0.01%
2023/07/11	3	169.33	1.2	169.16	169.00	1.8	27,712	0.01%
2023/07/06	17.6	171.64	2	173.99	169.00	15.6	27,676	0.06%
2023/07/05	5.1	179.28	1.1	177.41	178.00	4	27,240	0.01%
2023/07/04	6	178.08	5	178.90	180.00	1	27,075	0.00%
2023/07/03	12	179.08	8	179.38	179.50	4	27,204	0.01%
2023/06/30	5	173.20	3	174.50	176.00	2	27,500	0.01%
2023/06/29	0.1	174.50	1	174.50	174.00	-0.9	28,041	0.00%
2023/06/28	5.1	176.08	3	173.83	173.00	2.1	28,063	0.01%
2023/06/27	2	177.00	1	176.00	177.00	1	28,482	0.00%
2023/06/26	6	181.00	1	180.50	180.00	5	28,569	0.02%
2023/06/21	1	189.50	3	186.50	187.00	-2	29,175	-0.01%
2023/06/20	1	187.50	5	185.30	188.50	-4	29,637	-0.01%
2023/06/19	1	188.50	1	188.00	185.50	0	29,823	0.00%
2023/06/16	0.1	185.00	8	186.31	189.50	-8	30,056	-0.03%
2023/06/15	3	183.00	3	186.00	186.50	0	29,855	0.00%
2023/06/13	6	177.33	21.2	180.13	180.00	-15.2	29,512	-0.05%
2023/06/12	1	172.00	3	170.50	172.50	-2	29,054	-0.01%
2023/06/09	10	168.15	11	170.14	171.50	-1	28,957	0.00%
2023/06/08	14.2	169.11	13.1	166.89	167.00	1.1	28,788	0.00%
2023/06/07	23	175.33	10	175.75	176.00	13	28,229	0.05%
2023/06/06	9	178.89	3.2	176.51	177.00	5.9	28,025	0.02%
2023/06/05	5	181.50	8	181.81	181.00	-3	28,021	-0.01%
2023/06/02	7.2	181.83	3	182.50	182.00	4.2	27,967	0.02%
2023/06/01	1	180.50	1	180.50	181.00	0	27,935	0.00%
2023/05/31	1	180.00	1	179.50	180.50	0	28,316	0.00%
2023/05/30	13	179.54	9.1	180.16	180.00	3.9	28,128	0.01%
2023/05/29	11	182.27	8.4	183.06	182.50	2.6	28,229	0.01%
2023/05/26	11.5	186.87	12.1	188.26	185.50	-0.6	28,279	0.00%
2023/05/25	8.7	178.89	22.8	176.87	180.50	-14.1	27,771	-0.05%
2023/05/24	2.1	166.99	2	167.25	167.50	0.1	26,934	0.00%
2023/05/23	5.2	165.44	15.2	164.29	167.00	-10	26,869	-0.04%
2023/05/22	23.1	162.22	4.1	164.04	161.00	19	26,560	0.07%
2023/05/19	7	168.57	11.5	168.22	170.00	-4.5	26,206	-0.02%
2023/05/18	3	168.17	7	170.29	167.50	-4	26,351	-0.02%
2023/05/17	0.1	163.00	7	164.55	165.00	-6.9	26,099	-0.03%
2023/05/16	3	161.17	4	160.38	161.00	-1	25,638	0.00%
2023/05/15	2	158.50	0	0.00	156.00	2	25,354	0.01%
2023/05/12	4	157.13	4.5	158.39	160.00	-0.5	25,345	0.00%
2023/05/11	3.1	156.08	8	157.44	156.00	-4.9	25,166	-0.02%
2023/05/10	5	157.60	9	158.17	158.00	-4	25,089	-0.02%
2023/05/09	6	160.00	15	158.83	160.50	-9	25,096	-0.04%
2023/05/08	20	159.78	33.1	160.33	161.00	-13.1	25,088	-0.05%
2023/05/05	4.2	150.98	15.3	151.10	152.50	-11.1	24,541	-0.05%
2023/05/04	4.1	147.37	4	147.13	148.50	0.1	24,440	0.00%
2023/05/03	3.5	146.23	7.7	146.67	147.00	-4.2	24,546	-0.02%
2023/05/02	5.1	145.42	11.2	144.77	143.50	-6.2	24,416	-0.03%
2023/04/28	3	143.50	13.2	144.43	145.00	-10.2	24,457	-0.04%
2023/04/27	0.1	136.50	0	0.00	136.50	0.1	23,763	0.00%
2023/04/26	16	138.81	16	138.81	139.00	0	23,835	0.00%
2023/04/25	0	0.00	2	137.50	135.00	-2	23,701	-0.01%
2023/04/21	1.1	137.02	3	137.17	136.50	-2	23,472	-0.01%
2023/04/20	2	135.50	1	136.00	135.50	1	23,368	0.00%
2023/04/19	2.2	133.42	2	134.25	132.50	0.2	23,543	0.00%
2023/04/18	3	137.50	1	136.50	136.50	2	23,617	0.01%
2023/04/17	3.1	138.16	4	138.38	139.00	-1	23,761	0.00%
2023/04/14	2	139.25	0	0.00	139.00	2	23,949	0.01%
2023/04/13	14.2	139.26	1.1	141.36	139.50	13.1	23,954	0.05%
2023/04/12	2	141.50	0	0.00	142.00	2	23,932	0.01%
2023/04/11	10	144.35	3.1	144.85	143.00	6.9	23,978	0.03%
2023/04/10	4	144.50	1	144.50	144.50	3	24,062	0.01%
2023/04/07	2	145.50	1	144.00	144.50	1	24,146	0.00%
2023/04/06	3	144.33	4	144.00	144.00	-1	24,192	0.00%
2023/03/31	8	149.75	13	148.62	147.50	-5	24,432	-0.02%
2023/03/30	18	147.14	11.1	147.00	147.50	6.9	24,442	0.03%
2023/03/29	5	140.60	20.1	140.68	140.50	-15.1	24,829	-0.06%
2023/03/28	10.1	140.05	3	142.67	138.50	7.1	25,628	0.03%
2023/03/27	2	147.25	3	148.00	145.50	-1	25,225	0.00%
2023/03/24	13	148.85	11	148.50	148.00	2	25,244	0.01%
2023/03/23	3.1	144.11	13.1	143.39	146.00	-10	24,511	-0.04%
2023/03/22	8	141.50	12.1	141.04	140.00	-4.1	24,185	-0.02%
2023/03/21	13.1	137.85	18	138.78	138.50	-4.9	24,170	-0.02%
2023/03/20	2	135.25	5.1	134.89	135.50	-3.1	23,881	-0.01%
2023/03/17	0	0.00	5	132.30	134.00	-5	24,105	-0.02%
2023/03/16	4	130.25	1.1	130.95	129.50	3	24,434	0.01%
2023/03/15	4	132.25	2.1	132.02	131.00	1.9	25,342	0.01%
2023/03/14	4.1	131.01	1	130.50	130.50	3.1	25,725	0.01%
2023/03/13	2.2	130.22	2.2	132.80	133.50	0	26,381	0.00%
2023/03/10	2.1	133.48	5.1	132.20	131.50	-3	26,488	-0.01%
2023/03/09	1.1	137.45	2	136.75	136.00	-1	27,683	0.00%
2023/03/08	2	137.50	5	137.20	137.00	-3	27,666	-0.01%
2023/03/07	6.3	136.18	0.1	137.00	136.50	6.2	27,869	0.02%
2023/03/06	6	138.75	8	138.50	138.50	-2	27,852	-0.01%
2023/03/03	2	138.50	7.2	137.57	136.50	-5.2	28,013	-0.02%
2023/03/02	2	133.25	6.1	134.33	134.00	-4.1	27,673	-0.01%
2023/03/01	4	129.38	13	129.54	131.50	-9	27,695	-0.03%
2023/02/24	34	129.47	16	128.72	128.00	18	27,536	0.07%
2023/02/23	17	133.88	6	134.58	134.00	11	27,064	0.04%
2023/02/22	9.2	134.11	3	133.83	133.50	6.2	27,349	0.02%
2023/02/21	3	136.83	22	137.70	137.50	-19	27,513	-0.07%
2023/02/20	7.1	136.36	1	137.00	136.50	6.1	27,910	0.02%
2023/02/17	18	135.81	7.5	136.63	136.00	10.5	28,466	0.04%
2023/02/16	17.1	138.44	16	138.43	138.50	1.1	29,275	0.00%
2023/02/15	4	132.00	11.9	136.20	137.50	-7.9	30,468	-0.03%
2023/02/14	2.2	131.31	1.1	132.51	131.50	1.1	30,890	0.00%
2023/02/13	1	128.51	2.3	128.70	128.50	-1.3	32,245	0.00%
2023/02/10	9.1	131.16	5.5	129.18	129.00	3.6	33,137	0.01%
2023/02/09	0	0.00	2.4	132.21	132.50	-2.4	33,431	-0.01%
2023/02/08	3	131.17	4.1	131.24	131.50	-1.1	33,774	0.00%
2023/02/07	4.1	130.01	0.4	129.86	130.00	3.7	33,943	0.01%
2023/02/06	8.3	130.07	4	131.00	129.00	4.3	34,204	0.01%
2023/02/03	13	139.62	3.1	139.56	137.00	9.9	34,062	0.03%
2023/02/02	6	142.99	5	142.30	143.50	1	34,277	0.00%
2023/02/01	5.1	141.01	2	141.00	141.50	3.1	34,457	0.01%
2023/01/31	2	136.25	3.1	136.03	136.50	-1.1	34,564	0.00%
2023/01/30	6.1	133.05	6.2	134.39	136.00	-0.1	35,279	0.00%
2023/01/17	3	126.67	7.2	127.14	127.00	-4.2	35,331	-0.01%
2023/01/16	0	0.00	2	128.75	128.00	-2	36,209	-0.01%
2023/01/13	3	128.33	2	126.01	126.00	1	36,404	0.00%
2023/01/12	0	0.00	1	125.03	125.00	-1	36,934	0.00%
2023/01/11	2	127.75	3	127.50	128.00	-1	37,413	0.00%
2023/01/10	2	126.25	0	126.50	126.50	2	37,953	0.01%
2023/01/09	2.1	126.76	2	126.50	127.50	0.1	38,592	0.00%
2023/01/06	1	122.00	1	123.00	123.00	0	38,463	0.00%
2023/01/05	0.2	118.50	1	118.50	119.00	-0.8	38,437	0.00%
2023/01/04	2	119.00	1	119.00	120.00	1	38,524	0.00%
2022/12/30	4.4	120.91	5	121.00	120.00	-0.6	38,893	0.00%
2022/12/29	2	120.50	2	121.50	121.50	0	38,945	0.00%
2022/12/28	2	121.50	0	0.00	120.00	2	39,277	0.01%
2022/12/27	2	123.25	2	122.25	122.50	0	39,633	0.00%
2022/12/26	1	122.50	13	122.62	123.00	-12	39,842	-0.03%
2022/12/23	7	122.71	7	123.57	125.00	0	40,196	0.00%
2022/12/22	11	123.50	2	122.75	122.00	9	40,091	0.02%
2022/12/21	10.2	122.77	8	121.00	120.50	2.2	40,102	0.01%
2022/12/20	14.3	128.11	6	128.17	126.50	8.3	39,454	0.02%
2022/12/19	5.1	140.61	4	139.50	140.50	1.1	38,921	0.00%
2022/12/16	10.1	142.92	6	143.25	142.00	4.1	38,881	0.01%
2022/12/15	3	148.33	2	148.50	149.00	1	38,834	0.00%
2022/12/14	2	147.25	1	148.00	147.50	1	38,939	0.00%
2022/12/13	11	147.45	4	145.88	146.00	7	39,001	0.02%
2022/12/12	0	0.00	0.2	150.00	150.00	-0.2	38,827	0.00%
2022/12/09	4	149.25	4	150.00	149.50	0	39,005	0.00%
2022/12/08	11.1	148.41	5	148.80	149.50	6.1	38,854	0.02%
2022/12/07	23.3	153.42	5	151.40	150.00	18.3	38,833	0.05%
2022/12/06	9	166.11	9	164.17	163.00	0	38,234	0.00%
2022/12/05	12.1	165.05	20	166.15	166.00	-7.9	38,054	-0.02%
2022/12/02	9	160.17	4	160.50	160.50	5	37,559	0.01%
2022/12/01	23.1	162.84	21	163.24	159.50	2.1	37,807	0.01%
2022/11/30	1	151.00	14	153.46	155.50	-13	36,551	-0.04%
2022/11/29	13.1	151.82	4.3	151.47	151.00	8.9	36,655	0.02%
2022/11/28	1.3	154.62	2	155.25	155.50	-0.7	36,801	0.00%
2022/11/25	14.3	157.87	6	157.08	156.50	8.3	37,569	0.02%
2022/11/24	6.1	154.64	7	155.64	157.50	-0.9	37,308	0.00%
2022/11/23	9.1	155.82	8	153.88	153.50	1.1	37,153	0.00%
2022/11/22	5	156.80	5	156.50	156.00	0	37,179	0.00%
2022/11/21	2	156.25	2	156.75	157.00	0	37,057	0.00%
2022/11/18	12	156.88	14	154.96	154.00	-2	36,990	-0.01%
2022/11/17	11	159.68	7	158.64	158.50	4	36,745	0.01%
2022/11/16	7.1	159.51	8	160.50	161.50	-0.9	36,811	0.00%
2022/11/15	16	159.00	15	159.60	161.00	1	36,767	0.00%
2022/11/14	11	160.05	12.4	159.21	158.50	-1.4	36,487	0.00%
2022/11/11	26.2	159.05	28	159.32	158.00	-1.8	35,903	-0.01%
2022/11/10	7	144.93	9	145.72	147.00	-2	34,562	-0.01%
2022/11/09	17.1	141.90	45.6	142.37	145.00	-28.5	34,019	-0.08%
2022/11/08	17.4	134.06	16.1	134.75	133.00	1.3	33,249	0.00%
2022/11/07	8.5	128.30	6	129.42	128.00	2.5	32,763	0.01%
2022/11/04	5	127.10	31	125.24	129.00	-26	32,663	-0.08%
2022/11/03	17	127.29	16.6	127.98	127.50	0.4	32,429	0.00%
2022/11/02	2	126.25	7	127.43	127.50	-5	32,426	-0.02%
2022/11/01	1	124.01	4	124.38	125.00	-3	32,127	-0.01%
2022/10/31	15	124.20	6	124.08	124.50	9	32,406	0.03%
2022/10/28	3	122.33	11.3	122.08	122.50	-8.3	32,386	-0.03%
2022/10/27	16	119.78	4	120.88	120.50	12	32,343	0.04%
2022/10/26	48	118.99	29	118.98	118.50	19	32,566	0.06%
2022/10/25	4	121.63	5	122.50	121.50	-1	32,418	0.00%
2022/10/24	15.3	123.47	18	124.28	122.00	-2.7	32,909	-0.01%
2022/10/21	7	118.07	8	118.32	116.50	-1	33,140	0.00%
2022/10/20	17.1	116.49	11	115.05	116.50	6.1	33,587	0.02%
2022/10/19	11	124.00	9	122.61	122.50	2	33,184	0.01%
2022/10/18	29	121.90	54	122.01	121.00	-25	32,816	-0.08%
2022/10/17	4	115.63	7	116.64	119.50	-3	32,568	-0.01%
2022/10/14	8	114.63	2	116.00	118.00	6	32,329	0.02%
2022/10/13	2.2	108.68	5	110.00	107.50	-2.8	32,698	-0.01%
2022/10/12	3	112.50	3	112.83	113.00	0	32,790	0.00%
2022/10/11	10.1	112.00	7	112.79	112.00	3.1	32,949	0.01%
2022/10/07	3	121.33	1	119.50	120.00	2	33,045	0.01%
2022/10/06	1	121.50	5	122.70	123.50	-4	33,041	-0.01%
2022/10/05	7	121.94	12	123.04	121.50	-5	33,122	-0.02%
2022/10/04	7	120.43	4	121.25	122.50	3	32,909	0.01%
2022/10/03	6	115.25	1	117.00	117.50	5	32,733	0.02%
2022/09/30	1	114.47	3	112.67	117.50	-2	33,043	-0.01%
2022/09/29	2	113.25	1	113.00	113.00	1	33,152	0.00%
2022/09/28	9.4	118.24	5	116.40	115.00	4.4	33,183	0.01%
2022/09/27	7	121.57	7.3	120.76	123.50	-0.3	33,283	0.00%
2022/09/26	6	119.17	12	118.83	118.00	-6	33,442	-0.02%
2022/09/23	1	123.00	3	124.33	123.00	-2	33,728	-0.01%
2022/09/22	4	124.50	8	123.88	124.00	-4	33,827	-0.01%
2022/09/21	7.2	127.83	11	127.14	127.50	-3.8	33,785	-0.01%
2022/09/20	15	129.70	18	128.97	129.00	-3	34,024	-0.01%
2022/09/19	3	131.33	3	132.67	131.50	0	34,086	0.00%
2022/09/16	3	132.83	3	131.00	130.00	0	34,195	0.00%
2022/09/15	2.3	135.56	2	133.25	133.00	0.3	34,302	0.00%
2022/09/14	8.1	134.09	4	135.13	135.50	4.1	34,700	0.01%
2022/09/13	8	140.13	0	0.00	139.00	8	34,961	0.02%
2022/09/12	1	144.00	3.1	143.63	142.50	-2.1	35,100	-0.01%
2022/09/08	4	139.75	2	140.50	139.50	2	36,276	0.01%
2022/09/07	2	135.75	7	132.64	139.00	-5	37,968	-0.01%
2022/09/06	2.4	140.12	1	140.00	139.00	1.4	38,164	0.00%
2022/09/05	4.1	139.85	2	139.75	138.00	2.1	38,203	0.01%
2022/09/02	10.2	138.61	10	139.80	138.50	0.2	38,114	0.00%
2022/09/01	16.3	142.17	17	140.15	138.00	-0.7	37,632	0.00%
2022/08/31	3	150.51	1	152.00	151.50	2	36,962	0.01%
2022/08/30	3	152.17	2	152.50	153.00	1	37,023	0.00%
2022/08/29	1	148.50	1	150.00	151.50	0	37,115	0.00%
2022/08/26	1	157.00	8	157.19	156.50	-7	36,956	-0.02%
2022/08/25	4	155.38	0	0.00	154.50	4	37,138	0.01%
2022/08/24	5	153.40	5	153.50	154.50	0	37,485	0.00%
2022/08/23	10.2	157.33	8	158.06	154.50	2.2	37,409	0.01%
2022/08/22	11	165.95	7	166.50	163.50	4	37,361	0.01%
2022/08/19	12	163.67	5	163.40	163.50	7	37,206	0.02%
2022/08/18	5	158.20	6	157.83	160.00	-1	37,362	0.00%
2022/08/17	4	160.38	1	159.00	159.00	3	37,299	0.01%
2022/08/16	4.1	162.73	4	162.38	162.50	0.1	37,334	0.00%
2022/08/15	19	163.26	24	163.52	163.50	-5	37,170	-0.01%
2022/08/12	11.1	157.05	7	157.07	158.00	4.1	36,528	0.01%
2022/08/11	5	154.50	4.5	153.50	152.50	0.5	36,305	0.00%
2022/08/10	6	151.17	1	153.00	150.00	5	36,250	0.01%
2022/08/09	2	153.75	7	154.14	154.00	-5	36,220	-0.01%
2022/08/08	1.1	149.95	2	151.00	153.00	-0.9	36,151	0.00%
2022/08/05	7	152.00	4	151.88	150.50	3	36,140	0.01%
2022/08/04	3.5	145.79	3	146.67	146.00	0.5	35,785	0.00%
2022/08/03	4	146.75	3	147.17	147.50	1	35,343	0.00%
2022/08/02	13	148.00	9	147.78	148.00	4	35,063	0.01%
2022/08/01	15	154.90	9	155.28	155.00	6	34,607	0.02%
2022/07/29	10	159.20	6.1	159.27	158.50	4	34,030	0.01%
2022/07/28	13	167.92	2	172.00	162.00	11	33,366	0.03%
2022/07/27	9	177.22	8	175.56	179.50	1	32,397	0.00%
2022/07/26	4	167.50	5.1	168.24	170.00	-1.1	31,648	0.00%
2022/07/25	3	177.50	4	176.38	176.00	-1	31,695	0.00%
2022/07/22	5	179.20	7	177.21	177.00	-2	32,085	-0.01%
2022/07/21	10.2	174.98	12.1	175.80	177.50	-2	32,633	-0.01%
2022/07/20	10.1	169.64	19	169.37	170.50	-9	32,356	-0.03%
2022/07/19	13	165.38	6.1	164.92	164.00	6.9	31,985	0.02%
2022/07/18	12	161.46	11	162.41	163.50	1	31,886	0.00%
2022/07/15	8.1	154.28	15	155.43	156.50	-6.9	31,603	-0.02%
2022/07/14	3.1	151.40	0	0.00	153.50	3.1	31,402	0.01%
2022/07/13	9	155.78	10	155.00	149.50	-1	31,220	0.00%
2022/07/12	5	149.90	1	150.00	148.50	4	31,142	0.01%
2022/07/11	7	154.93	3	156.00	153.00	4	31,094	0.01%
2022/07/08	17	157.71	10.1	159.05	157.50	6.9	30,828	0.02%
2022/07/07	6	155.92	12.1	154.40	156.50	-6.1	30,399	-0.02%
2022/07/06	6.4	151.08	1	152.00	147.50	5.4	30,012	0.02%
2022/07/05	2	155.25	5	155.60	153.50	-3	29,996	-0.01%
2022/07/04	1.5	149.83	7	150.71	149.00	-5.5	29,582	-0.02%
2022/07/01	4.3	145.98	14	148.36	146.00	-9.7	29,430	-0.03%
2022/06/30	3	158.83	1	159.00	158.50	2	29,122	0.01%
2022/06/29	1	162.99	2	163.00	162.50	-1	29,127	0.00%
2022/06/28	3	161.33	1	158.50	161.00	2	29,070	0.01%
2022/06/27	13	168.73	9	168.06	167.50	4	29,029	0.01%
2022/06/24	3	161.17	3	161.67	160.50	0	28,920	0.00%
2022/06/23	4	158.25	8	157.44	159.00	-4	28,778	-0.01%
2022/06/22	7	160.14	4	161.13	158.00	3	28,839	0.01%
2022/06/21	12	167.96	4	163.88	169.50	8	28,464	0.03%
2022/06/20	3.5	161.43	1	162.50	157.50	2.5	28,086	0.01%
2022/06/17	5.1	163.72	5.2	164.75	166.00	-0.1	27,775	0.00%
2022/06/16	43.6	174.71	48	173.39	165.50	-4.4	26,598	-0.02%
2022/06/15	9.6	192.30	6	185.25	183.00	3.6	24,896	0.01%
2022/06/14	1	197.50	2	200.50	201.50	-1	24,619	0.00%
2022/06/13	8	200.06	0	0.00	200.00	8	24,809	0.03%
2022/06/10	2.1	204.81	0	0.00	206.50	2.1	25,100	0.01%
2022/06/09	8	207.13	7	207.50	206.50	1	25,540	0.00%
2022/06/08	6.1	203.33	5	203.70	204.50	1.1	25,585	0.00%
2022/06/07	2	200.50	0	0.00	200.00	2	25,898	0.01%
2022/06/06	2	204.50	42	206.13	203.50	-40	26,165	-0.15%
2022/06/02	1	204.50	3	203.83	203.50	-2	26,590	-0.01%
2022/06/01	43.2	205.99	4.4	208.23	205.50	38.8	26,890	0.14%
2022/05/31	3.4	214.98	4.1	214.02	215.50	-0.7	26,755	0.00%
2022/05/30	13	212.77	11	212.05	213.00	2	26,804	0.01%
2022/05/27	25	204.86	3	204.17	201.50	22	26,707	0.08%
2022/05/26	1.5	206.20	0	0.00	201.50	1.5	27,153	0.01%
2022/05/25	6	207.67	4	207.13	213.00	2	27,629	0.01%
2022/05/24	1	207.00	20	214.00	204.00	-19	28,654	-0.07%
2022/05/23	2	218.00	2	216.50	216.00	0	28,816	0.00%
2022/05/20	2	219.50	1	217.50	217.00	1	29,177	0.00%
2022/05/19	3	218.67	0	0.00	219.00	3	29,942	0.01%
2022/05/18	10	224.30	12.1	223.66	222.50	-2.1	30,060	-0.01%
2022/05/17	4	217.38	5	219.70	219.50	-1	30,272	0.00%
2022/05/16	5	219.20	2.1	219.83	214.50	2.9	30,309	0.01%
2022/05/13	0	0.00	2.8	214.55	215.00	-2.8	30,139	-0.01%
2022/05/12	1	209.00	0	0.00	208.50	1	30,285	0.00%
2022/05/11	1	212.50	0	0.00	212.00	1	30,484	0.00%
2022/05/10	1	204.00	3	212.33	216.50	-2	30,940	-0.01%
2022/05/09	2	211.25	3	211.17	211.00	-1	30,922	0.00%
2022/05/06	3.1	208.35	1	208.00	208.00	2.1	30,785	0.01%
2022/05/05	8	222.56	6.2	221.20	218.00	1.8	30,673	0.01%
2022/05/04	4	219.13	4	218.75	217.50	0	30,545	0.00%
2022/05/03	0	0.00	1	215.00	213.50	-1	30,705	0.00%
2022/04/29	6	210.92	6	212.50	213.00	0	31,125	0.00%
2022/04/28	30	209.43	25.1	208.10	205.50	4.9	30,759	0.02%
2022/04/27	11	211.14	15	212.57	216.50	-4	30,313	-0.01%
2022/04/26	3.1	200.06	1	201.50	199.50	2.1	29,572	0.01%
2022/04/25	4	202.88	5	203.30	202.00	-1	29,559	0.00%
2022/04/22	9.3	211.25	5	210.10	210.00	4.3	29,503	0.01%
2022/04/21	1	220.50	3.1	218.71	220.00	-2.1	29,467	-0.01%
2022/04/20	3	219.67	4.1	218.46	220.00	-1.1	29,621	0.00%
2022/04/19	3.4	211.66	3	211.67	210.50	0.4	29,648	0.00%
2022/04/18	0.2	204.00	0	0.00	206.50	0.2	29,942	0.00%
2022/04/15	3.3	207.39	4.3	208.31	205.00	-1	30,175	0.00%
2022/04/14	1	221.00	2.1	219.71	217.50	-1.1	30,373	0.00%
2022/04/13	1	214.50	0	0.00	216.50	1	30,535	0.00%
2022/04/12	2	217.50	1.4	216.21	215.00	0.6	30,631	0.00%
2022/04/11	4.4	217.47	4.2	220.69	213.50	0.2	30,835	0.00%
2022/04/08	3	230.17	0	0.00	231.00	3	30,643	0.01%
2022/04/07	13	229.73	12	231.13	227.00	1	30,609	0.00%
2022/04/06	5	233.40	10	231.15	230.50	-5	30,340	-0.02%
2022/04/01	8	243.63	10	243.85	243.50	-2	30,397	-0.01%
2022/03/31	2	247.25	3	246.83	249.00	-1	30,462	0.00%
2022/03/30	10.2	249.07	14.4	249.96	248.50	-4.2	31,026	-0.01%
2022/03/29	6	243.42	7	242.36	244.00	-1	30,997	0.00%
2022/03/28	3	241.50	4.2	241.26	241.00	-1.2	30,908	0.00%
2022/03/25	8.6	243.32	6.4	241.20	246.00	2.2	30,920	0.01%
2022/03/24	1.1	238.55	1	240.46	238.50	0.1	31,276	0.00%
2022/03/23	7	238.50	10.7	238.21	239.00	-3.7	31,287	-0.01%
2022/03/22	6	227.92	5	228.70	232.00	1	31,155	0.00%
2022/03/21	5	227.10	6	227.67	226.00	-1	31,103	0.00%
2022/03/18	4	219.13	7	219.07	219.50	-3	31,121	-0.01%
2022/03/17	2	224.00	5	224.50	225.50	-3	31,208	-0.01%
2022/03/16	0.2	215.75	0	0.00	212.50	0.2	31,179	0.00%
2022/03/15	6.5	217.00	6	221.08	217.50	0.5	31,113	0.00%
2022/03/14	8.3	226.22	3	227.50	225.00	5.3	31,009	0.02%
2022/03/11	10	237.05	5	235.80	235.50	5	30,728	0.02%
2022/03/10	5.2	240.34	10.5	238.86	241.00	-5.3	30,780	-0.02%
2022/03/09	30	225.80	30	221.58	227.00	0	30,999	0.00%
2022/03/08	12	224.58	13.3	221.69	216.00	-1.3	30,961	0.00%
2022/03/07	12.6	228.23	4	223.38	222.00	8.6	31,407	0.03%
2022/03/04	11	248.41	10	247.70	245.00	1	31,477	0.00%
2022/03/03	10	250.20	7	248.64	246.00	3	31,984	0.01%
2022/03/02	2	245.75	3.5	246.71	250.00	-1.5	32,633	0.00%
2022/03/01	3.1	254.03	4.1	253.95	246.50	-1	32,721	0.00%
2022/02/25	14	257.32	23.4	256.86	254.00	-9.4	32,163	-0.03%
2022/02/24	11.3	245.83	14.2	247.73	243.00	-2.9	31,324	-0.01%
2022/02/23	27	236.48	16	238.21	240.50	11	30,098	0.04%
2022/02/21	3.1	240.44	3	238.50	237.50	0.1	29,981	0.00%
2022/02/18	7	241.57	14.5	241.58	242.00	-7.5	29,739	-0.03%
2022/02/17	14	235.07	20	235.70	234.50	-6	29,288	-0.02%
2022/02/16	8.1	232.70	4	233.75	233.50	4.1	29,726	0.01%
2022/02/15	6	223.67	5	223.50	222.50	1	29,955	0.00%
2022/02/14	2	216.50	1	219.00	217.50	1	30,312	0.00%
2022/02/11	2.7	222.87	5	220.61	222.00	-2.3	30,787	-0.01%
2022/02/10	6.3	220.99	5	220.30	217.50	1.3	31,135	0.00%
2022/02/09	5.1	216.25	8	215.19	221.50	-2.9	31,084	-0.01%
2022/02/08	3	206.83	5	206.00	205.50	-2	31,235	-0.01%
2022/02/07	1	201.50	4	200.50	203.00	-3	31,609	-0.01%
2022/01/26	1	201.00	4	201.50	200.00	-3	32,474	-0.01%
2022/01/25	1.2	204.00	0	203.00	200.50	1.2	33,702	0.00%
2022/01/24	2	199.04	5	198.50	207.00	-3	34,432	-0.01%
2022/01/21	8	206.19	1	209.00	201.00	7	35,464	0.02%
2022/01/20	1	220.00	5	217.60	222.00	-4	36,943	-0.01%
2022/01/19	5	216.60	2	216.00	215.50	3	37,518	0.01%
2022/01/18	4.5	224.67	4	223.62	222.00	0.5	38,503	0.00%
2022/01/17	5	222.31	5	223.20	221.50	0	39,119	0.00%
2022/01/14	2	213.75	2	217.75	220.00	0	39,465	0.00%
2022/01/13	3	216.83	7	217.64	218.00	-4	39,962	-0.01%
2022/01/12	6	215.67	10	215.95	216.00	-4	41,611	-0.01%
2022/01/11	5	209.30	4	210.50	208.50	1	42,418	0.00%
2022/01/10	8	210.38	1	211.50	209.50	7	42,602	0.02%
2022/01/07	2	215.50	7	216.29	217.50	-5	42,644	-0.01%
2022/01/06	7	223.86	3	223.51	221.00	4	42,499	0.01%
2022/01/05	10	232.95	1	237.00	230.00	9	42,443	0.02%
2022/01/04	9	234.22	7	235.79	237.00	2	42,333	0.00%
2022/01/03	8.1	235.84	98	235.04	231.00	-89.9	42,224	-0.21%
2021/12/30	15	234.40	12.1	230.70	231.00	2.9	42,145	0.01%
2021/12/29	23.2	234.48	1.1	238.73	233.00	22.2	42,103	0.05%
2021/12/28	73	239.08	3	238.67	239.00	70	42,363	0.17%
2021/12/27	11.1	240.56	13	242.81	236.00	-1.9	42,571	0.00%
2021/12/24	7	239.36	4	238.75	239.00	3	42,333	0.01%
2021/12/23	7.3	236.16	9	236.00	240.00	-1.7	42,380	0.00%
2021/12/22	2	224.76	4	227.38	227.50	-2	41,890	0.00%
2021/12/21	4	218.54	4	219.63	222.50	0	41,888	0.00%
2021/12/20	6	219.75	5	221.40	218.00	1	42,008	0.00%
2021/12/17	7	224.93	9.1	228.24	222.00	-2.1	41,913	0.00%
2021/12/16	3	223.33	6	223.83	225.00	-3	41,271	-0.01%
2021/12/15	4.4	220.41	4	221.13	221.50	0.4	41,202	0.00%
2021/12/14	8	216.44	6	218.42	216.00	2	41,149	0.00%
2021/12/13	3.2	224.17	2.1	221.50	220.50	1.2	41,250	0.00%
2021/12/10	2.1	222.02	11	223.32	224.50	-9	41,011	-0.02%
2021/12/09	7.3	221.95	7	225.21	218.00	0.3	40,704	0.00%
2021/12/08	5.1	222.81	5	223.40	221.00	0	40,307	0.00%
2021/12/07	7	224.14	5	218.61	216.50	2	40,093	0.00%
2021/12/06	4.1	218.65	8	218.31	219.00	-3.9	39,898	-0.01%
2021/12/03	3.1	216.21	5	215.70	217.50	-1.9	40,230	0.00%
2021/12/02	7	219.57	2.2	221.59	213.00	4.8	40,435	0.01%
2021/12/01	9	222.78	8	223.13	223.50	1	40,183	0.00%
2021/11/30	6.6	226.07	7.2	226.80	228.00	-0.6	40,365	0.00%
2021/11/29	6	210.17	15	209.10	213.00	-9	39,603	-0.02%
2021/11/26	38.8	207.60	23	206.54	207.50	15.8	39,141	0.04%
2021/11/25	17.2	207.52	21.2	206.15	210.50	-4	38,392	-0.01%
2021/11/24	7	201.36	5.1	200.92	198.50	1.9	37,769	0.01%
2021/11/23	2	196.75	1	198.00	197.00	1	37,719	0.00%
2021/11/22	2.1	195.81	3	194.17	196.00	-0.9	37,712	0.00%
2021/11/19	0	0.00	1	196.00	195.50	-1	37,944	0.00%
2021/11/18	4	191.88	0	0.00	192.50	4	37,931	0.01%
2021/11/17	0	0.00	0	196.00	198.00	0	37,752	0.00%
2021/11/16	3	193.17	3	194.01	195.00	0	37,770	0.00%
2021/11/15	13	200.46	7	201.79	196.00	6	37,550	0.02%
2021/11/12	15	199.13	32	201.98	202.00	-17	37,218	-0.05%
2021/11/11	11	196.19	11	199.36	195.00	0	36,710	0.00%
2021/11/10	30	197.45	18	198.05	199.50	12	36,293	0.03%
2021/11/09	6	195.83	14	196.61	192.50	-8	36,056	-0.02%
2021/11/08	18	189.72	5	189.30	190.00	13	35,453	0.04%
2021/11/05	10	187.60	10	192.50	195.00	0	35,339	0.00%
2021/11/04	6	192.58	25	193.12	190.00	-19	34,840	-0.05%
2021/11/03	22	186.41	8.1	186.44	187.50	13.9	34,226	0.04%
2021/11/02	21	195.67	27.1	194.98	196.00	-6.1	33,303	-0.02%
2021/11/01	17.2	192.85	14.1	191.01	189.00	3.1	32,188	0.01%
2021/10/29	33.1	181.90	46	183.24	190.00	-12.9	31,402	-0.04%
2021/10/28	43	178.07	46	177.44	178.50	-3	30,448	-0.01%
2021/10/27	7	169.71	7	170.14	171.50	0	28,531	0.00%
2021/10/26	18	156.17	17.1	156.35	156.00	0.9	28,742	0.00%
2021/10/25	9	148.17	6	148.90	150.50	3	29,124	0.01%
2021/10/22	13	144.92	49	145.66	143.50	-36	29,002	-0.12%
2021/10/21	14	144.29	21.1	144.62	142.00	-7.1	28,860	-0.02%
2021/10/20	87.2	146.14	47	144.48	145.50	40.2	28,646	0.14%
2021/10/19	20	137.63	15.1	140.64	141.50	4.9	27,469	0.02%
2021/10/18	5	129.30	10	129.10	129.00	-5	27,003	-0.02%
2021/10/15	14.1	125.01	12	125.75	126.00	2.1	27,093	0.01%
2021/10/14	7	117.50	6	116.75	117.00	1	26,922	0.00%
2021/10/13	10.3	117.61	4	117.25	116.00	6.3	26,806	0.02%
2021/10/12	8	127.50	2	125.00	124.00	6	26,618	0.02%
2021/10/08	2	129.50	5	129.10	130.00	-3	26,985	-0.01%
2021/10/07	2	125.75	4	125.75	126.50	-2	27,350	-0.01%
2021/10/06	2	124.00	7	122.29	121.50	-5	27,579	-0.02%
2021/10/05	1	125.50	3	124.17	125.50	-2	28,182	-0.01%
2021/10/04	1.1	127.55	0	0.00	122.50	1.1	28,552	0.00%
2021/10/01	4	129.00	3	129.50	127.50	1	29,957	0.00%
2021/09/30	5	130.50	4	132.13	132.00	1	30,758	0.00%
2021/09/29	5.1	130.03	0.1	132.50	131.00	5	30,847	0.02%
2021/09/28	2.1	131.33	0	0.00	137.00	2.1	31,223	0.01%
2021/09/27	7.1	138.78	2	140.00	138.00	5.1	31,120	0.02%
2021/09/23	1	143.00	0	0.00	142.00	1	31,283	0.00%
2021/09/22	3	142.17	1	141.50	141.00	2	31,298	0.01%
2021/09/17	1	143.50	1	145.46	147.50	0	31,413	0.00%
2021/09/16	7	145.65	1.1	145.52	145.50	6	31,702	0.02%
2021/09/15	1	143.50	1	143.00	141.50	0	32,148	0.00%
2021/09/14	6.1	143.16	6	142.92	142.50	0.1	32,906	0.00%
2021/09/13	3	144.00	2	145.00	144.50	1	34,201	0.00%
2021/09/10	1	144.00	1	145.00	145.50	0	34,822	0.00%
2021/09/09	5	144.10	2.1	144.02	144.00	3	35,693	0.01%
2021/09/08	6	142.33	7	142.00	143.00	-1	36,309	0.00%
2021/09/07	7	148.29	7	148.14	148.50	0	36,278	0.00%
2021/09/06	4	155.63	5	154.50	154.50	-1	36,028	0.00%
2021/09/03	8	150.94	18	152.08	155.00	-10	36,071	-0.03%
2021/09/02	0.1	148.00	3	149.98	147.50	-3	36,138	-0.01%
2021/09/01	5	148.90	7	149.27	148.50	-2	36,936	-0.01%
2021/08/31	0	0.00	24	146.00	147.50	-24	38,702	-0.06%
2021/08/30	30	147.87	15.1	146.90	148.00	14.9	40,199	0.04%
2021/08/27	21	144.40	22	144.64	144.50	-1	40,642	0.00%
2021/08/26	5	141.69	1	144.00	139.50	4	41,119	0.01%
2021/08/25	4	143.00	14	142.04	142.50	-10	41,272	-0.02%
2021/08/24	3	138.00	0	0.00	136.50	3	41,305	0.01%
2021/08/23	8	137.50	9.5	138.61	138.00	-1.5	41,850	0.00%
2021/08/20	1	133.00	1	132.50	134.00	0	41,914	0.00%
2021/08/19	1	134.00	1	134.50	131.00	0	41,943	0.00%
2021/08/18	3.9	134.59	0	0.00	138.00	3.9	41,982	0.01%
2021/08/17	6	132.41	4	130.75	128.50	2	42,183	0.00%
2021/08/16	7	134.36	8	135.31	136.50	-1	42,389	0.00%
2021/08/13	6	136.83	4.1	134.76	135.00	2	42,727	0.00%
2021/08/12	3	141.17	3	141.33	142.00	0	42,740	0.00%
2021/08/11	0.4	137.45	2	136.00	138.50	-1.6	42,965	0.00%
2021/08/10	11.2	140.87	6	141.50	141.00	5.2	43,419	0.01%
2021/08/09	5	145.70	5	145.80	145.00	0	43,941	0.00%
2021/08/06	3	145.83	5.1	145.51	146.00	-2.1	44,561	0.00%
2021/08/05	0.3	150.17	4.1	149.12	148.50	-3.8	44,987	-0.01%
2021/08/04	17.2	148.05	15.2	148.56	147.00	2.1	45,362	0.00%
2021/08/03	16	147.50	14.1	149.04	150.00	2	45,466	0.00%
2021/08/02	7.1	145.86	3	145.00	145.50	4.1	45,164	0.01%
2021/07/30	27.2	147.62	11	147.55	146.00	16.2	45,517	0.04%
2021/07/29	19	149.63	52.4	147.82	151.50	-33.4	45,311	-0.07%
2021/07/28	21.5	133.42	14	133.57	138.00	7.5	44,177	0.02%
2021/07/27	11	142.05	5	142.60	142.00	6	44,252	0.01%
2021/07/26	2	144.00	6	144.58	146.00	-4	44,447	-0.01%
2021/07/23	11	144.09	14	143.14	139.50	-3	45,863	-0.01%
2021/07/22	16	145.81	19.2	144.44	146.50	-3.2	45,892	-0.01%
2021/07/21	15.2	142.23	6	143.33	137.50	9.2	45,871	0.02%
2021/07/20	6	142.25	3.2	141.56	141.50	2.8	46,677	0.01%
2021/07/19	8	142.75	7	142.29	142.00	1	46,741	0.00%
2021/07/16	6	142.67	2.2	143.95	143.50	3.8	46,909	0.01%
2021/07/15	12	143.17	17	143.71	143.50	-5	46,916	-0.01%
2021/07/14	14.1	142.53	18	140.64	143.00	-4	46,657	-0.01%
2021/07/13	11.1	140.93	14	141.82	136.00	-3	46,685	-0.01%
2021/07/12	19	142.29	24.1	143.79	140.50	-5.1	46,350	-0.01%
2021/07/09	26.2	141.89	11	142.18	142.50	15.2	45,699	0.03%
2021/07/08	28.6	143.44	41	142.15	141.00	-12.4	45,170	-0.03%
2021/07/07	36	136.76	19	137.39	137.00	17	43,617	0.04%
2021/07/06	8.3	134.34	9	133.95	132.50	-0.7	42,823	0.00%
2021/07/05	14.5	132.86	8.5	132.47	132.00	6	42,622	0.01%
2021/07/02	4	127.25	4	125.75	126.50	0	42,212	0.00%
2021/07/01	1.3	123.53	0	0.00	123.50	1.3	42,277	0.00%
2021/06/30	3	128.67	1	129.50	129.00	2	42,027	0.00%
2021/06/29	2	128.75	2	129.00	127.50	0	42,316	0.00%
2021/06/28	9.1	127.10	12	128.25	129.00	-2.9	42,459	-0.01%
2021/06/25	5.3	127.77	0	0.00	127.50	5.3	43,049	0.01%
2021/06/24	6	132.25	3	132.33	131.00	3	42,902	0.01%
2021/06/23	8	133.38	4	135.38	132.00	4	42,736	0.01%
2021/06/22	14	135.54	16	137.00	134.50	-2	42,414	0.00%
2021/06/21	6.1	131.57	6.2	132.39	131.00	-0.1	41,300	0.00%
2021/06/18	4.1	134.07	3	132.67	130.00	1.1	40,949	0.00%
2021/06/17	7	129.57	8.1	130.86	134.00	-1.1	40,204	0.00%
2021/06/16	5.1	129.62	3	128.50	126.00	2.1	39,790	0.01%
2021/06/15	2	127.75	6	127.50	127.00	-4	39,540	-0.01%
2021/06/11	3	126.67	5.1	126.29	124.50	-2.1	39,293	-0.01%
2021/06/10	14	126.64	13	127.08	129.00	1	38,866	0.00%
2021/06/09	32.1	128.59	27	128.48	127.00	5.1	38,364	0.01%
2021/06/08	19	129.00	46	126.40	125.50	-27	37,625	-0.07%
2021/06/07	47	126.27	27	123.44	127.50	20	35,915	0.06%
2021/06/04	14	118.29	9.6	117.95	117.50	4.4	34,528	0.01%
2021/06/03	5.3	117.29	18.1	117.43	121.50	-12.8	34,260	-0.04%
2021/06/02	2	111.75	1	116.00	110.50	1	33,571	0.00%
2021/06/01	4	113.25	6	112.92	113.00	-2	33,590	-0.01%
2021/05/31	10	109.05	22.1	109.91	112.50	-12.1	33,698	-0.04%
2021/05/28	5	104.40	2	104.00	104.50	3	33,554	0.01%
2021/05/27	1.1	101.00	3	101.00	101.00	-1.9	33,888	-0.01%
2021/05/26	3.1	103.34	3	106.17	103.00	0.1	34,331	0.00%
2021/05/25	7	105.29	6	107.33	105.50	1	35,061	0.00%
2021/05/24	2	101.75	5	100.60	103.50	-3	36,108	-0.01%
2021/05/21	15	98.71	20	98.27	100.50	-5	37,302	-0.01%
2021/05/20	8	97.05	5	98.56	94.60	3	37,401	0.01%
2021/05/19	7	99.20	7	97.90	98.10	0	37,295	0.00%
2021/05/18	15	97.49	17	97.72	99.70	-2	37,232	-0.01%
2021/05/17	38	94.00	38	95.54	93.10	0	37,215	0.00%
2021/05/14	9	96.91	6	99.97	95.00	3	37,677	0.01%
2021/05/13	7	91.32	9	90.82	94.60	-2	38,375	-0.01%
2021/05/12	8	93.71	3	93.10	91.20	5	38,151	0.01%
2021/05/11	6.1	98.52	8	97.53	96.40	-2	37,916	-0.01%
2021/05/10	4	104.75	2	101.50	101.50	2	37,896	0.01%
2021/05/07	5.1	107.59	4.5	107.50	106.50	0.6	37,982	0.00%
2021/05/06	22	105.39	23	104.90	106.50	-1	37,971	0.00%
2021/05/05	6	101.30	3	99.01	99.00	3	37,700	0.01%
2021/05/04	5	102.50	7	104.50	104.50	-2	37,873	-0.01%
2021/05/03	15	115.37	14	114.04	109.50	1	37,914	0.00%
2021/04/29	26	116.40	21	116.57	115.00	5	38,351	0.01%
2021/04/28	9	109.72	15.6	111.77	112.50	-6.6	36,899	-0.02%
2021/04/27	1	101.50	5	101.50	102.50	-4	36,684	-0.01%
2021/04/26	5.1	97.03	35	98.61	99.80	-29.9	36,282	-0.08%
2021/04/23	1	93.90	1	94.20	94.20	0	35,756	0.00%
2021/04/22	1	94.70	2.1	93.62	90.80	-1.1	36,308	0.00%
2021/04/21	2	93.15	1	93.60	92.60	1	36,378	0.00%
2021/04/20	3	93.20	1	93.10	93.30	2	37,309	0.01%
2021/04/19	0	0.00	14	93.19	93.20	-14	38,595	-0.04%
2021/04/16	1	90.10	1	90.30	90.10	0	38,726	0.00%
2021/04/15	3	88.13	2	87.80	87.90	1	39,070	0.00%
2021/04/14	7	87.33	6	86.37	87.50	1	39,642	0.00%
2021/04/13	4	89.40	1	88.70	88.00	3	41,201	0.01%
2021/04/12	3	90.80	1	90.40	89.60	2	42,270	0.00%
2021/04/09	6	92.47	3	92.23	91.70	3	43,353	0.01%
2021/04/08	3	92.63	5	93.00	92.90	-2	43,479	0.00%
2021/04/07	4	91.73	2	92.55	91.40	2	43,664	0.00%
2021/04/06	1	93.80	8	92.80	93.10	-7	43,839	-0.02%
2021/04/01	4	92.58	3	92.57	91.60	1	43,770	0.00%
2021/03/31	6	91.83	2	91.55	91.50	4	43,520	0.01%
2021/03/30	9	92.48	21.1	92.46	91.20	-12.1	43,491	-0.03%
2021/03/29	0	0.00	2	90.55	89.80	-2	43,283	0.00%
2021/03/26	3	89.77	19	89.40	89.90	-16	43,297	-0.04%
2021/03/25	9	86.27	0	0.00	85.90	9	43,389	0.02%
2021/03/24	4	88.13	3	88.53	87.90	1	43,405	0.00%
2021/03/23	24	88.68	15	88.57	88.00	9	44,490	0.02%
2021/03/22	13	87.82	2	87.95	87.70	11	45,900	0.02%
2021/03/19	5	89.94	0	0.00	89.00	5	46,716	0.01%
2021/03/18	0	0.00	1	92.80	92.10	-1	46,643	0.00%
2021/03/16	1	90.60	1	92.00	90.70	0	47,263	0.00%
2021/03/15	3	90.47	0	0.00	90.60	3	47,636	0.01%
2021/03/12	9.1	92.14	2	92.00	91.50	7.1	47,867	0.01%
2021/03/11	5	90.78	12	91.51	92.90	-7	47,966	-0.01%
2021/03/10	6	88.42	7	88.79	88.70	-1	48,491	0.00%
2021/03/09	7	87.41	4	87.73	86.60	3	48,790	0.01%
2021/03/08	2	91.45	3	91.60	90.20	-1	48,940	0.00%
2021/03/05	5	91.80	7	92.19	91.20	-2	50,104	0.00%
2021/03/04	2	91.70	1	93.10	92.70	1	52,442	0.00%
2021/03/03	5	92.14	5	91.10	91.80	0	53,757	0.00%
2021/03/02	9	96.87	3	99.80	94.30	6	55,577	0.01%
2021/02/26	19	95.88	22	96.45	97.50	-3	56,057	-0.01%
2021/02/25	17	97.26	8	98.35	95.60	9	56,942	0.02%
2021/02/24	25	100.31	47	99.88	97.00	-22	57,015	-0.04%
2021/02/23	50	99.60	16	99.15	99.60	34	55,581	0.06%
2021/02/22	2	95.80	3	94.63	95.40	-1	54,311	0.00%
2021/02/19	9	91.57	6	92.43	91.60	3	53,977	0.01%
2021/02/18	1	91.60	1	91.40	91.60	0	54,251	0.00%
2021/02/17	10	91.11	5.5	91.40	91.60	4.5	54,421	0.01%
2021/02/05	19	86.21	47	85.99	89.70	-28	54,179	-0.05%
2021/02/04	17	84.78	54	83.51	84.10	-37	53,694	-0.07%
2021/02/03	28	87.80	17	87.14	86.30	11	53,575	0.02%
2021/02/02	20	88.11	5	89.00	88.70	15	54,535	0.03%
2021/02/01	6	86.77	4	85.00	85.80	2	54,538	0.00%
2021/01/29	0.5	87.48	11	87.12	86.50	-10.5	55,129	-0.02%
2021/01/28	2	88.60	6	88.97	88.10	-4	55,493	-0.01%
2021/01/27	10	92.77	3	92.60	92.60	7	55,971	0.01%
2021/01/26	16	95.78	4	94.85	94.00	12	56,395	0.02%
2021/01/25	20	97.64	6	97.78	95.70	14	57,058	0.02%
2021/01/22	17	99.38	22	99.17	101.00	-5	57,884	-0.01%
2021/01/21	1	95.80	7	94.43	95.60	-6	59,732	-0.01%
2021/01/20	8	94.58	5	94.22	92.40	3	61,407	0.00%
2021/01/19	6	96.17	5	96.74	96.40	1	61,789	0.00%
2021/01/18	21.5	96.11	3.1	95.41	95.00	18.5	61,976	0.03%
2021/01/15	3	98.00	7	99.36	100.00	-4	61,555	-0.01%
2021/01/14	19	97.62	7	98.24	96.70	12	61,284	0.02%
2021/01/13	41	99.60	29	99.00	97.60	12	61,781	0.02%
2021/01/12	11	95.62	19.8	97.16	99.40	-8.8	61,431	-0.01%
2021/01/11	0.1	92.90	4.2	93.55	94.90	-4.1	60,811	-0.01%
2021/01/08	14	90.61	19.1	90.04	90.20	-5.1	61,011	-0.01%
2021/01/07	11	92.44	52.1	92.48	92.10	-41.1	61,312	-0.07%
2021/01/06	35	95.25	29	95.44	91.10	6	61,376	0.01%
2021/01/05	37.1	92.51	41	92.37	94.30	-3.9	60,159	-0.01%
2021/01/04	45	91.03	62	91.62	90.50	-17	60,302	-0.03%
2020/12/31	11	87.61	10	86.88	87.40	1	60,960	0.00%
2020/12/30	16.1	87.17	24	87.20	86.90	-8	61,035	-0.01%
2020/12/29	5	86.28	15	86.62	85.70	-10	61,404	-0.02%
2020/12/28	4	84.93	10	84.63	85.30	-6	61,824	-0.01%
2020/12/25	1	85.40	9	84.56	84.00	-8	62,192	-0.01%
2020/12/24	14	85.36	5	85.20	84.50	9	63,048	0.01%
2020/12/23	2	85.95	37	85.49	86.20	-35	63,601	-0.06%
2020/12/22	13	82.91	10.5	83.88	82.10	2.5	63,628	0.00%
2020/12/21	14	82.91	12.3	83.57	84.40	1.8	63,914	0.00%
2020/12/18	36	86.77	35	87.20	85.60	1	63,587	0.00%
2020/12/17	25	86.92	24	88.00	86.00	1	63,837	0.00%
2020/12/16	39	87.70	41	87.68	86.70	-2	63,035	0.00%
2020/12/15	29	85.13	1	85.30	85.80	28	61,831	0.05%
2020/12/14	12	83.65	9	83.78	83.80	3	61,512	0.00%
2020/12/11	21	83.49	15	83.03	81.60	6	61,773	0.01%
2020/12/10	4	82.38	36	81.91	82.20	-32	62,338	-0.05%
2020/12/09	21	84.90	1	84.30	83.20	20	62,771	0.03%
2020/12/08	6.3	83.12	11	83.54	84.50	-4.8	62,827	-0.01%
2020/12/07	11	82.82	12	82.12	82.00	-1	62,863	0.00%
2020/12/04	30	81.64	44	81.91	81.30	-14	62,840	-0.02%
2020/12/03	16	83.86	11	83.58	83.70	5	62,580	0.01%
2020/12/02	3	85.77	4	85.73	85.20	-1	63,063	0.00%
2020/12/01	53	87.34	35	86.03	84.70	18	63,151	0.03%
2020/11/30	17	91.92	19	91.72	89.90	-2	62,581	0.00%
2020/11/27	26	90.63	47	90.57	90.40	-21	60,742	-0.03%
2020/11/26	55	88.07	54.1	87.94	89.60	0.9	60,438	0.00%
2020/11/25	9.1	83.42	31	82.95	83.10	-21.9	58,650	-0.04%
2020/11/24	43	82.13	31	82.30	82.00	12	58,605	0.02%
2020/11/23	12	77.85	8	77.95	78.70	4	57,910	0.01%
2020/11/20	3.5	75.26	5	75.30	75.70	-1.5	57,502	0.00%
2020/11/19	10	75.82	12	75.61	74.90	-2	58,172	0.00%
2020/11/18	4	74.75	3.1	74.94	75.50	0.9	59,352	0.00%
2020/11/17	1	75.30	5	75.14	74.60	-4	61,134	-0.01%
2020/11/16	3	74.17	11	74.73	74.60	-8	62,521	-0.01%
2020/11/13	15	72.81	13	72.27	74.10	2	63,706	0.00%
2020/11/12	22	74.25	22	73.76	72.60	0	64,521	0.00%
2020/11/11	34	73.52	39	73.83	74.30	-5	65,185	-0.01%
2020/11/10	28	71.43	27.1	71.28	71.50	0.9	66,517	0.00%
2020/11/09	4	69.45	27	69.53	69.50	-23	69,019	-0.03%
2020/11/06	43	69.60	30	70.28	68.80	13	71,463	0.02%
2020/11/05	16	69.07	17	68.59	68.80	-1	72,740	0.00%
2020/11/04	33	67.74	33	66.88	68.80	0	72,944	0.00%
2020/11/03	34	66.27	46	66.13	66.30	-12	72,802	-0.02%
2020/11/02	30	65.71	26	65.88	65.20	4	73,546	0.01%
2020/10/30	49.1	68.66	33	69.14	68.20	16.1	74,091	0.02%
2020/10/29	53	68.34	16	68.93	67.90	37	73,573	0.05%
2020/10/28	72	76.25	13	76.46	74.90	59	71,088	0.08%
2020/10/27	17	82.99	5	82.60	81.60	12	70,088	0.02%
2020/10/26	8	84.79	5	85.36	85.40	3	70,887	0.00%
2020/10/23	9	85.92	2	85.60	85.10	7	71,376	0.01%
2020/10/22	4	86.35	11	86.92	87.30	-7	72,429	-0.01%
2020/10/21	17	87.84	17	86.39	86.40	0	72,400	0.00%
2020/10/20	19	85.91	38	86.99	88.00	-19	71,906	-0.03%
2020/10/19	17	86.31	39	87.05	85.50	-22	71,528	-0.03%
2020/10/16	12	86.36	15	86.18	83.70	-3	71,336	0.00%
2020/10/15	20	86.51	11	86.44	85.50	9	71,712	0.01%
2020/10/14	10	86.14	19	85.83	85.60	-9	71,470	-0.01%
2020/10/13	4	84.30	7	84.87	85.50	-3	71,194	0.00%
2020/10/12	21	86.65	26	85.49	85.20	-5	70,769	-0.01%
2020/10/08	34	82.93	69	82.60	84.80	-35	69,865	-0.05%
2020/10/07	4	78.63	9	78.53	79.00	-5	68,398	-0.01%
2020/10/06	17	78.58	17	77.92	77.70	0	68,258	0.00%
2020/10/05	7	76.43	17	77.06	78.20	-10	67,908	-0.01%
2020/09/30	11	73.85	9	73.59	74.40	2	67,513	0.00%
2020/09/29	36	75.70	33	75.86	74.10	3	67,447	0.00%
2020/09/28	18	75.32	22	76.53	77.50	-4	67,495	-0.01%
2020/09/25	14	72.80	8	72.88	72.50	6	68,043	0.01%
2020/09/24	17	74.69	16	75.33	73.80	1	68,601	0.00%
2020/09/23	2	77.90	1	77.70	77.30	1	68,536	0.00%
2020/09/22	40	78.68	35	77.35	77.40	5	69,533	0.01%
2020/09/21	7	78.43	11	78.52	78.90	-4	70,822	-0.01%
2020/09/18	10	78.70	15	79.39	78.20	-5	70,780	-0.01%
2020/09/17	13	79.31	27	79.00	80.20	-14	71,756	-0.02%
2020/09/16	12	78.07	24	78.00	77.90	-12	71,586	-0.02%
2020/09/15	34	77.83	40	78.10	76.30	-6	71,361	-0.01%
2020/09/14	17	74.98	16	75.23	76.00	1	70,461	0.00%
2020/09/11	2	71.60	0.1	72.30	72.30	2	70,578	0.00%
2020/09/10	16	72.73	12	72.91	72.90	4	70,539	0.01%
2020/09/09	5	73.90	5	71.80	73.90	0	70,631	0.00%
2020/09/08	18	73.28	12	73.89	73.20	6	70,710	0.01%
2020/09/07	23	73.22	20	73.01	72.10	3	70,942	0.00%
2020/09/04	27	76.36	3	75.90	75.70	24	71,624	0.03%
2020/09/03	9	78.49	18	78.91	78.60	-9	72,189	-0.01%
2020/09/02	7	76.39	10	77.05	76.80	-3	71,634	0.00%
2020/09/01	26	76.47	7	76.14	77.40	19	71,278	0.03%
2020/08/31	2	75.00	2	75.70	73.60	0	70,230	0.00%
2020/08/28	3	76.27	11	75.50	74.50	-8	70,159	-0.01%
2020/08/27	17	78.66	3	78.53	77.30	14	69,615	0.02%
2020/08/26	4	79.18	28	80.26	79.60	-24	70,441	-0.03%
2020/08/25	36	79.61	18	79.93	78.70	18	71,019	0.03%
2020/08/24	22	78.27	27	78.19	79.20	-5	70,251	-0.01%
2020/08/21	44	81.85	35	81.37	80.60	9	69,177	0.01%
2020/08/20	41	80.95	30	84.94	79.70	11	67,258	0.02%
2020/08/19	56	87.80	65	87.50	88.50	-9	65,728	-0.01%
2020/08/18	11	84.45	17	84.56	84.10	-6	64,433	-0.01%
2020/08/17	26	84.30	23	84.30	83.00	3	63,683	0.00%
2020/08/14	94	83.69	62	83.19	85.00	32	62,732	0.05%
2020/08/13	134	88.38	135	86.45	80.60	-1	60,857	0.00%	大買/大賣/
2020/08/12	89.3	86.64	80	86.74	89.00	9.3	58,690	0.02%
2020/08/11	40	80.61	26	79.88	81.60	14	56,951	0.02%
2020/08/10	25	76.78	10	77.09	76.00	15	55,194	0.03%
2020/08/07	17	75.51	22	75.66	75.50	-5	54,697	-0.01%
2020/08/06	45	75.71	26	75.43	76.10	19	54,167	0.04%
2020/08/05	26	71.41	39.1	70.99	73.70	-13.1	52,876	-0.02%
2020/08/04	29.1	66.41	22	66.38	67.00	7.1	51,476	0.01%
2020/08/03	28	63.72	7	63.71	63.40	21	51,017	0.04%
2020/07/31	22	63.48	12	64.23	64.30	10	51,372	0.02%
2020/07/30	12	61.80	21	62.21	62.90	-9	50,629	-0.02%
2020/07/29	21	59.20	18	58.66	59.00	3	49,351	0.01%
2020/07/28	2	59.00	37.7	58.58	59.40	-35.7	48,793	-0.07%
2020/07/27	8	56.65	4	56.68	56.50	4	48,176	0.01%
2020/07/24	4	55.48	7	54.97	54.70	-3	49,017	-0.01%
2020/07/23	14	56.75	5	56.46	56.30	9	49,234	0.02%
2020/07/22	12	56.64	36	56.63	56.50	-24	49,184	-0.05%
2020/07/21	27	56.16	20	56.30	56.60	7	48,638	0.01%
2020/07/20	3	52.23	10	52.76	53.40	-7	47,666	-0.01%
2020/07/17	4	51.50	2	51.20	50.80	2	47,414	0.00%
2020/07/15	9	52.27	2	52.90	51.80	7	47,550	0.01%
2020/07/14	2	53.30	2	52.25	52.20	0	47,732	0.00%
2020/07/13	21	54.40	2	54.70	53.90	19	47,803	0.04%
2020/07/10	6	55.52	6	54.92	54.40	0	48,323	0.00%
2020/07/09	9	56.90	6	56.53	56.50	3	48,738	0.01%
2020/07/08	8	56.69	9	56.40	56.30	-1	49,117	0.00%
2020/07/07	19	55.92	15	55.43	55.90	4	48,970	0.01%
2020/07/06	20	56.54	25	56.78	57.30	-5	48,832	-0.01%
2020/07/03	12	51.33	22	52.33	53.50	-10	48,232	-0.02%
2020/07/02	10	50.27	12	50.24	50.80	-2	47,947	0.00%
2020/07/01	32	50.35	40	50.46	49.45	-8	47,983	-0.02%
2020/06/30	36	50.16	42	49.86	50.10	-6	47,110	-0.01%
2020/06/29	14	46.92	12	46.44	46.30	2	46,253	0.00%
2020/06/24	21	47.42	14	47.33	47.00	7	46,104	0.02%
2020/06/23	4	46.14	3	46.35	46.10	1	45,327	0.00%
2020/06/22	1	46.05	1	45.80	45.85	0	45,315	0.00%
2020/06/19	1	45.55	8	45.73	45.95	-7	45,664	-0.02%
2020/06/18	2	45.25	9	45.89	45.75	-7	45,725	-0.02%
2020/06/17	2	45.35	8	44.93	45.00	-6	45,501	-0.01%
2020/06/16	2	45.45	13	45.15	45.00	-11	45,354	-0.02%
2020/06/15	9	44.78	6	44.44	44.00	3	45,893	0.01%
2020/06/12	18	45.05	10	44.88	44.80	8	45,967	0.02%
2020/06/11	24	45.55	34	45.79	44.65	-10	45,829	-0.02%
2020/06/10	1	44.40	17	44.93	45.20	-16	44,609	-0.04%
2020/06/09	0	0.00	3	43.75	43.30	-3	43,921	-0.01%
2020/06/08	4	44.06	0	0.00	43.85	4	44,642	0.01%
2020/06/05	11	45.11	9	44.86	44.80	2	44,671	0.00%
2020/06/04	6	44.22	30	44.49	44.80	-24	44,895	-0.05%
2020/06/03	26	43.39	36	43.67	43.80	-10	44,819	-0.02%
2020/06/02	46	45.07	16	44.68	43.40	30	44,441	0.07%
2020/06/01	19	42.83	11	42.95	44.10	8	43,713	0.02%
2020/05/29	1	40.30	2	40.45	40.10	-1	42,868	0.00%
2020/05/28	1	41.40	5	40.96	40.40	-4	43,321	-0.01%
2020/05/27	3	40.22	1	40.40	39.90	2	43,190	0.00%
2020/05/26	0	0.00	3	40.13	40.00	-3	43,422	-0.01%
2020/05/25	2	39.63	1	38.55	39.40	1	43,314	0.00%
2020/05/22	6	39.47	3	39.45	39.15	3	43,210	0.01%
2020/05/21	1	40.45	5	40.38	40.75	-4	42,963	-0.01%
2020/05/20	9	39.71	6	39.82	39.60	3	42,730	0.01%
2020/05/19	23	38.25	34	38.40	39.10	-11	42,249	-0.03%
2020/05/18	14	39.96	0	0.00	39.55	14	40,794	0.03%
2020/05/15	21	43.16	20	43.50	43.90	1	39,772	0.00%
2020/05/14	8	43.13	2	43.33	42.80	6	39,458	0.02%
2020/05/13	9	44.89	2	45.00	44.70	7	39,414	0.02%
2020/05/12	2	44.70	0	0.00	45.00	2	39,518	0.01%
2020/05/11	10	45.70	8	45.18	44.95	2	40,066	0.00%
2020/05/08	23	44.82	25	44.73	44.70	-2	39,944	-0.01%
2020/05/07	9	43.98	23	44.09	44.30	-14	39,895	-0.04%
2020/05/06	6	43.16	6	42.75	43.05	0	39,295	0.00%
2020/05/05	8	43.21	9	42.67	42.50	-1	39,282	0.00%
2020/05/04	5	42.85	17	42.16	43.00	-12	39,354	-0.03%
2020/04/30	33	42.92	30	42.95	42.85	3	39,758	0.01%
2020/04/29	27	41.62	67	40.71	42.00	-40	39,510	-0.10%
2020/04/28	11	39.08	10	39.14	39.45	1	38,831	0.00%
2020/04/27	16	38.20	21	38.30	38.30	-5	38,629	-0.01%
2020/04/24	2	37.63	2	37.45	37.45	0	38,706	0.00%
2020/04/23	2	37.63	2	37.53	37.60	0	38,911	0.00%
2020/04/22	16	36.51	15	36.90	37.45	1	39,313	0.00%
2020/04/21	16	37.14	14	37.17	36.65	2	39,455	0.01%
2020/04/20	23	38.18	11	38.10	38.10	12	40,149	0.03%
2020/04/17	19	38.46	15	38.89	38.10	4	40,384	0.01%
2020/04/16	12	38.10	19	37.58	38.10	-7	40,082	-0.02%
2020/04/15	30	38.76	17	37.91	37.40	13	39,668	0.03%
2020/04/14	23	36.88	25	37.47	38.15	-2	38,970	-0.01%
2020/04/13	23	35.98	27	36.28	35.55	-4	38,277	-0.01%
2020/04/10	13	34.55	2	34.53	35.00	11	37,686	0.03%
2020/04/09	24	35.00	27	35.03	34.70	-3	37,724	-0.01%
2020/04/08	35	33.70	31	33.99	34.00	4	37,357	0.01%
2020/04/07	11	32.61	14	32.95	33.15	-3	36,620	-0.01%
2020/04/06	4	31.06	2	31.35	31.35	2	35,705	0.01%
2020/04/01	7	31.83	6	31.63	31.70	1	35,234	0.00%
2020/03/31	12	32.40	57	32.59	32.00	-45	35,038	-0.13%
2020/03/30	0	0.00	1	30.25	30.90	-1	34,207	0.00%
2020/03/27	6	30.54	11	31.88	30.25	-5	34,448	-0.01%
2020/03/26	35	31.12	22	30.98	31.00	13	34,488	0.04%
2020/03/25	5	30.68	9	31.02	31.10	-4	34,099	-0.01%
2020/03/24	152	28.68	6	28.96	28.60	146	33,725	0.43%	大買/鉅額交易
2020/03/23	1	27.35	0	0.00	27.05	1	33,364	0.00%
2020/03/19	1	24.95	153	24.52	24.60	-152	33,038	-0.46%	大賣/鉅額交易
2020/03/18	2	27.10	1	27.60	26.20	1	32,226	0.00%
2020/03/17	16	27.86	15	27.12	26.50	1	31,953	0.00%
2020/03/16	6	30.42	11	30.33	28.40	-5	31,401	-0.02%
2020/03/13	18	30.39	12	30.73	31.45	6	31,149	0.02%
2020/03/12	51	35.05	6	34.20	33.70	45	30,591	0.15%
2020/03/11	14	38.40	9	38.37	37.40	5	29,728	0.02%
2020/03/10	18	38.44	4	38.71	38.95	14	29,350	0.05%
2020/03/09	19	40.18	7	40.19	39.50	12	28,782	0.04%
2020/03/06	6	41.78	5	41.60	41.60	1	28,629	0.00%
2020/03/05	12	42.26	13	42.81	41.90	-1	29,206	0.00%
2020/03/04	2	41.55	2	41.60	41.40	0	28,573	0.00%
2020/03/03	6	41.66	29	41.91	41.45	-23	28,765	-0.08%
2020/03/02	3	39.22	1	39.20	39.25	2	28,375	0.01%
2020/02/27	25	40.10	3.8	39.55	40.00	21.3	28,339	0.07%
2020/02/26	8	41.45	2	41.65	41.25	6	28,229	0.02%
2020/02/25	6	42.05	5	41.75	41.75	1	28,242	0.00%
2020/02/24	1	41.30	5	42.18	42.45	-4	28,228	-0.01%
2020/02/21	7	41.94	1	41.80	41.70	6	28,350	0.02%
2020/02/20	2	42.43	6	42.13	42.00	-4	28,511	-0.01%
2020/02/19	1	41.50	7	41.74	41.75	-6	28,704	-0.02%
2020/02/18	8	41.12	2	41.15	41.10	6	29,215	0.02%
2020/02/17	2	41.08	41	41.00	41.35	-39	29,396	-0.13%
2020/02/14	13	41.90	2	41.58	41.50	11	29,899	0.04%
2020/02/13	11	42.55	3	42.58	42.05	8	30,681	0.03%
2020/02/12	4	41.89	14	41.62	42.85	-10	31,059	-0.03%
2020/02/11	10	40.40	14	40.24	40.30	-4	30,346	-0.01%
2020/02/10	4	37.56	5	38.94	39.85	-1	30,380	0.00%
2020/02/07	13	39.12	0	0.00	38.90	13	30,561	0.04%
2020/02/06	0	0.00	1	40.55	40.20	-1	30,529	0.00%
2020/02/05	2	40.33	1	39.90	39.15	1	30,330	0.00%
2020/02/04	3	40.08	6	37.75	40.25	-3	29,924	-0.01%
2020/02/03	9	36.84	8	35.79	36.75	1	29,326	0.00%
2020/01/31	28	38.94	4	39.18	38.65	24	29,221	0.08%
2020/01/30	33	40.47	3	40.48	40.35	30	28,739	0.10%
2020/01/20	5	44.45	6	44.55	44.80	-1	28,516	0.00%
2020/01/17	8	43.83	3	43.75	43.25	5	28,408	0.02%
2020/01/16	7	43.91	5	43.74	43.60	2	28,750	0.01%
2020/01/15	7	44.96	1	44.90	44.75	6	28,458	0.02%
2020/01/14	10	45.01	67	45.09	45.40	-57	29,106	-0.20%
2020/01/13	8	43.62	8	43.48	43.90	0	28,019	0.00%
2020/01/10	5	42.22	7	41.98	42.40	-2	27,883	-0.01%
2020/01/09	5	41.06	4	41.20	41.05	1	28,095	0.00%
2020/01/08	13	40.50	0	0.00	40.45	13	28,732	0.05%
2020/01/07	7	41.69	7	41.53	41.30	0	29,020	0.00%
2020/01/06	3	41.37	2	41.35	41.35	1	29,488	0.00%
2020/01/03	5	43.26	2	42.80	42.50	3	29,657	0.01%
2020/01/02	11	43.03	20	43.23	43.60	-9	29,556	-0.03%
2019/12/30	0	0.00	2	41.75	41.80	-2	29,720	-0.01%
2019/12/27	4	41.51	0	0.00	41.65	4	29,875	0.01%
2019/12/26	13	41.15	1	41.10	41.10	12	30,009	0.04%
2019/12/25	1	41.90	1	41.40	41.50	0	30,110	0.00%
2019/12/24	9	41.74	13	42.03	42.25	-4	30,221	-0.01%
2019/12/23	16	42.13	13	42.44	41.50	3	29,838	0.01%
2019/12/20	1	43.95	1	43.85	44.10	0	29,535	0.00%
2019/12/19	14	44.04	6	43.93	43.90	8	29,698	0.03%
2019/12/18	5	45.21	0	0.00	44.80	5	29,918	0.02%
2019/12/17	3	45.88	12	45.85	45.75	-9	30,235	-0.03%
2019/12/16	11	44.88	8	45.13	45.40	3	30,282	0.01%
2019/12/13	11	43.84	2	44.40	44.30	9	30,577	0.03%
2019/12/12	0	0.00	2	44.83	44.75	-2	30,970	-0.01%
2019/12/11	5.1	44.05	9	44.13	43.90	-3.9	31,881	-0.01%
2019/12/10	7	43.76	1	43.60	44.00	6	32,413	0.02%
2019/12/09	8	44.71	1	44.35	44.35	7	32,396	0.02%
2019/12/06	3	45.12	5	45.06	44.75	-2	33,039	-0.01%
2019/12/05	2	45.05	2	45.00	44.60	0	33,533	0.00%
2019/12/04	2	44.50	0	0.00	44.20	2	34,215	0.01%
2019/12/03	3	44.25	0	0.00	44.80	3	36,255	0.01%
2019/12/02	12	44.92	11	44.50	44.15	1	36,548	0.00%
2019/11/29	4	46.41	0	0.00	46.15	4	37,032	0.01%
2019/11/28	4	47.41	3	47.77	47.00	1	36,977	0.00%
2019/11/27	0	0.00	3	46.98	47.00	-3	36,689	-0.01%
2019/11/26	26	46.56	1	46.55	46.35	25	36,692	0.07%
2019/11/25	5	46.51	1	46.50	46.35	4	36,504	0.01%
2019/11/22	1	47.65	1	47.60	47.00	0	36,500	0.00%
2019/11/21	4	48.09	1	48.10	48.00	3	36,640	0.01%
2019/11/20	5	48.44	2	48.30	48.80	3	37,003	0.01%
2019/11/19	2	48.88	1	48.55	48.55	1	37,762	0.00%
2019/11/18	7	49.84	7	49.69	49.65	0	37,745	0.00%
2019/11/15	3	49.80	3	49.40	48.50	0	37,910	0.00%
2019/11/14	3	48.45	3	48.28	48.10	0	37,402	0.00%
2019/11/13	2	48.30	10	48.51	48.30	-8	37,744	-0.02%
2019/11/12	13	49.05	6	49.03	50.00	7	38,117	0.02%
2019/11/11	10	47.57	13	48.00	47.10	-3	38,339	-0.01%
2019/11/08	1	45.95	1	46.20	46.00	0	37,832	0.00%
2019/11/07	1	45.40	0	0.00	45.90	1	38,154	0.00%
2019/11/06	5	45.72	4	45.18	45.20	1	38,583	0.00%
2019/11/05	0	0.00	3	48.25	47.50	-3	38,615	-0.01%
2019/11/04	0	0.00	2	48.15	47.40	-2	39,116	-0.01%
2019/11/01	1	46.90	3	47.02	47.20	-2	39,316	-0.01%
2019/10/31	6	47.21	3	47.72	47.15	3	40,213	0.01%
2019/10/30	7	48.11	7	48.37	48.25	0	40,268	0.00%
2019/10/29	0	0.00	1	47.55	46.90	-1	40,202	0.00%
2019/10/28	3	47.83	1	47.70	47.50	2	40,359	0.00%
2019/10/25	0	0.00	1	48.60	48.20	-1	40,460	0.00%
2019/10/24	5	49.20	5	49.50	48.15	0	40,493	0.00%
2019/10/23	6	48.07	7	48.14	48.25	-1	40,302	0.00%
2019/10/22	1	47.65	11	48.16	48.25	-10	40,503	-0.02%
2019/10/21	1	45.90	3	45.85	45.85	-2	40,114	0.00%
2019/10/18	3	46.48	1	46.45	46.20	2	40,718	0.00%
2019/10/17	6	47.83	3	46.97	47.00	3	42,029	0.01%
2019/10/16	3	47.65	11	47.66	47.80	-8	43,605	-0.02%
2019/10/15	8	46.88	2	46.30	46.55	6	43,671	0.01%
2019/10/14	3	44.80	7	45.74	46.35	-4	43,508	-0.01%
2019/10/09	5	43.94	6	43.80	43.10	-1	43,186	0.00%
2019/10/08	5	46.19	6	46.06	45.60	-1	43,288	0.00%
2019/10/07	7	46.09	7	46.46	46.40	0	43,819	0.00%
2019/10/04	1	46.00	3	45.88	45.30	-2	44,048	0.00%
2019/10/03	1	44.30	1	44.25	45.15	0	44,257	0.00%
2019/10/02	10	44.45	5	44.65	44.80	5	44,342	0.01%
2019/10/01	8	44.34	8	44.03	44.20	0	44,433	0.00%
2019/09/27	3	43.70	3	43.98	43.65	0	44,569	0.00%
2019/09/26	1	45.20	0	0.00	45.20	1	44,804	0.00%
2019/09/25	2	45.28	1	45.40	45.50	1	45,212	0.00%
2019/09/24	6	47.30	1	48.05	46.65	5	45,998	0.01%
2019/09/23	0	0.00	6	47.48	47.65	-6	46,264	-0.01%
2019/09/20	1	45.80	1	46.10	46.50	0	46,602	0.00%
2019/09/19	0	0.00	1	46.25	46.50	-1	46,573	0.00%
2019/09/18	5	46.85	0	0.00	46.30	5	46,481	0.01%
2019/09/17	10	46.87	10	46.57	46.10	0	46,224	0.00%
2019/09/16	17	45.73	24	46.02	46.80	-7	46,336	-0.02%
2019/09/12	6	44.85	20	44.54	44.95	-14	46,632	-0.03%
2019/09/11	1	43.35	7	43.57	43.25	-6	47,238	-0.01%
2019/09/10	8	43.30	4	43.05	43.05	4	47,453	0.01%
2019/09/09	16	44.55	22	44.46	44.80	-6	47,335	-0.01%
2019/09/06	13	44.25	3	44.28	43.85	10	47,198	0.02%
2019/09/05	21	44.24	35	43.94	44.65	-14	46,991	-0.03%
2019/09/04	4	40.46	13	40.93	41.25	-9	45,506	-0.02%
2019/09/03	21	41.40	23	40.75	39.80	-2	46,523	0.00%
2019/09/02	11	39.95	7	39.99	40.00	4	46,195	0.01%
2019/08/30	0	0.00	3	39.73	39.05	-3	46,240	-0.01%
2019/08/29	6	39.43	6	39.28	39.05	0	46,775	0.00%
2019/08/28	1	38.75	0	0.00	38.85	1	46,957	0.00%
2019/08/27	6	39.00	1	38.60	38.55	5	47,307	0.01%
2019/08/26	6	39.12	0	0.00	38.80	6	47,564	0.01%
2019/08/23	13	41.38	14	40.66	40.65	-1	47,781	0.00%
2019/08/22	24	40.98	33	41.09	41.10	-9	47,682	-0.02%
2019/08/21	2	40.00	0	0.00	39.55	2	46,899	0.00%
2019/08/20	15	40.03	28	40.10	39.90	-13	47,010	-0.03%
2019/08/19	8	39.63	6	39.34	39.70	2	47,277	0.00%
2019/08/16	22	39.61	5	39.87	39.25	17	48,111	0.04%
2019/08/15	14	39.24	17	39.64	39.85	-3	48,224	-0.01%
2019/08/14	23	39.31	19	39.33	39.00	4	47,799	0.01%
2019/08/13	2	37.55	0	0.00	37.10	2	47,419	0.00%
2019/08/12	17	38.02	16	37.93	38.05	1	48,458	0.00%
2019/08/08	31	37.93	35	38.04	38.15	-4	49,224	-0.01%
2019/08/07	12	36.69	7	36.96	36.35	5	49,545	0.01%
2019/08/06	1	33.45	1	34.35	35.75	0	49,334	0.00%
2019/08/05	3	36.33	5	36.45	35.90	-2	49,294	0.00%
2019/08/02	18	36.17	13	36.40	36.65	5	49,868	0.01%
2019/08/01	3	37.47	1	37.20	37.25	2	49,421	0.00%
2019/07/31	7	38.21	4	38.01	38.00	3	49,781	0.01%
2019/07/30	5	39.11	8	39.40	38.70	-3	49,785	-0.01%
2019/07/29	5	40.70	2	40.85	40.20	3	50,021	0.01%
2019/07/26	8	41.18	7	41.20	41.15	1	50,057	0.00%
2019/07/25	1	40.90	4	40.81	40.60	-3	50,000	-0.01%
2019/07/24	17	40.68	6	40.07	39.50	11	50,101	0.02%
2019/07/23	7	40.49	3	40.50	40.20	4	50,660	0.01%
2019/07/22	12	41.10	13	41.21	41.75	-1	50,543	0.00%
2019/07/19	57	41.14	55	41.31	40.60	2	50,467	0.00%
2019/07/18	12	39.11	22	39.16	39.50	-10	49,616	-0.02%
2019/07/17	8	37.57	6	37.65	37.15	2	48,002	0.00%
2019/07/16	3	37.25	0	0.00	36.85	3	47,536	0.01%
2019/07/15	7	36.90	8	37.12	37.20	-1	48,060	0.00%
2019/07/12	6	37.44	4	36.80	36.70	2	48,068	0.00%
2019/07/11	10	37.06	12	37.28	37.50	-2	47,836	0.00%
2019/07/10	1	35.80	0	0.00	35.80	1	47,672	0.00%
2019/07/09	5	36.12	5	36.11	35.30	0	47,496	0.00%
2019/07/08	5	37.01	2	37.00	37.15	3	47,678	0.01%
2019/07/05	5	37.35	5	37.38	37.45	0	48,388	0.00%
2019/07/04	8	37.56	7	37.00	37.30	1	49,413	0.00%
2019/07/03	14	37.55	9	37.04	37.20	5	50,337	0.01%
2019/07/02	3	38.28	12	38.55	38.50	-9	51,725	-0.02%
2019/07/01	10	38.68	10	38.57	38.75	0	52,740	0.00%
2019/06/28	4	35.74	5	35.67	35.25	-1	52,305	0.00%
2019/06/27	8	35.13	12	35.43	35.50	-4	53,133	-0.01%
2019/06/26	14	34.26	11.2	34.54	34.50	2.8	53,161	0.01%
2019/06/25	10	34.36	3	34.08	34.00	7	53,193	0.01%
2019/06/24	4	34.24	6	34.22	34.60	-2	53,604	0.00%
2019/06/21	37	34.68	101	35.19	34.55	-64	54,627	-0.12%	大賣/
2019/06/20	28	35.35	20	35.34	35.40	8	54,301	0.01%
2019/06/19	6	34.25	38	33.82	34.75	-32	53,334	-0.06%
2019/06/18	6	31.26	5	31.50	31.60	1	52,857	0.00%
2019/06/17	14	32.46	14	32.06	32.00	0	53,956	0.00%
2019/06/14	32	32.68	28	32.41	31.80	4	54,160	0.01%
2019/06/13	8	33.05	3	33.02	32.60	5	54,797	0.01%
2019/06/12	8	33.07	5	33.01	32.95	3	54,846	0.01%
2019/06/11	8	32.78	27	32.59	33.50	-19	54,597	-0.03%
2019/06/10	4	30.59	6	30.22	31.00	-2	53,189	0.00%
2019/06/06	4	28.58	3	28.68	28.65	1	52,550	0.00%
2019/06/05	32	29.91	13	28.94	28.70	19	52,461	0.04%
2019/06/04	80	29.53	26	29.51	29.45	54	52,060	0.10%
2019/06/03	13	29.02	6	29.14	28.70	7	52,433	0.01%
2019/05/31	4	29.50	15	29.67	29.95	-11	52,430	-0.02%
2019/05/30	103	28.83	92	28.84	28.60	11	52,743	0.02%	大買/
2019/05/29	1	27.40	1	28.25	28.65	0	52,975	0.00%
2019/05/28	28	28.22	28	28.19	28.00	0	52,718	0.00%
2019/05/27	33	28.47	30	28.18	28.15	3	52,957	0.01%
2019/05/24	11	28.72	12	28.18	28.00	-1	52,971	0.00%
2019/05/23	78	29.18	357	29.04	28.30	-279	52,209	-0.53%	大賣/鉅額交易
2019/05/22	33	31.51	27	31.04	30.45	6	51,339	0.01%
2019/05/21	124	30.64	113	30.64	31.15	11	50,851	0.02%	大買/大賣/
2019/05/20	86	31.44	85	31.75	30.45	1	50,485	0.00%
2019/05/17	37	34.40	40	34.80	31.60	-3	49,911	-0.01%
2019/05/16	57	35.46	52	35.02	34.70	5	48,884	0.01%
2019/05/15	4	36.95	3	36.07	37.50	1	48,004	0.00%
2019/05/14	12	35.58	10	35.22	35.00	2	47,407	0.00%
2019/05/13	2	35.30	4	35.19	35.80	-2	47,291	0.00%
2019/05/10	103	34.80	105	34.52	34.40	-2	47,036	0.00%	大買/大賣/
2019/05/09	35	34.73	30	33.98	33.80	5	46,479	0.01%
2019/05/08	23	34.99	35	34.91	35.60	-12	46,563	-0.03%
2019/05/07	4	34.55	2	34.45	34.55	2	46,466	0.00%
2019/05/06	28	33.09	14	32.95	33.05	14	46,278	0.03%
2019/05/03	24	34.70	22	34.82	34.80	2	46,117	0.00%
2019/05/02	53	34.47	59	33.87	34.40	-6	46,079	-0.01%
2019/04/29	25	32.94	26	33.86	32.50	-1	45,976	0.00%
2019/04/26	3	36.60	1	36.10	36.05	2	45,347	0.00%
2019/04/25	5	37.67	8	37.73	37.95	-3	44,961	-0.01%
2019/04/24	22	37.87	32	37.71	37.95	-10	44,559	-0.02%
2019/04/23	8	36.42	1	36.70	36.25	7	44,060	0.02%
2019/04/22	4	38.36	3	37.60	37.60	1	44,178	0.00%
2019/04/19	9	37.48	6	37.73	37.60	3	44,972	0.01%
2019/04/18	2	37.80	3	37.58	37.00	-1	44,786	0.00%
2019/04/17	5	38.34	6	37.79	37.55	-1	46,337	0.00%
2019/04/16	4	38.30	5	38.01	37.25	-1	46,299	0.00%
2019/04/15	7	37.01	8	36.99	37.10	-1	46,543	0.00%
2019/04/12	4	37.15	4	36.85	36.70	0	47,031	0.00%
2019/04/11	9	36.54	12	36.26	36.25	-3	47,585	-0.01%
2019/04/10	23	36.34	23	36.11	36.00	0	47,233	0.00%
2019/04/09	15	37.37	18	37.08	36.35	-3	46,493	-0.01%
2019/04/08	56	37.69	51	38.33	39.25	5	46,201	0.01%
2019/04/03	27	34.52	33	34.70	36.05	-6	44,730	-0.01%
2019/04/02	12	32.67	5	32.70	32.95	7	43,720	0.02%
2019/04/01	9	31.06	13	31.35	32.30	-4	43,301	-0.01%
2019/03/29	8	29.99	12	29.91	29.60	-4	41,989	-0.01%
2019/03/28	25	29.43	26	29.52	29.90	-1	41,685	0.00%
2019/03/27	11	29.31	18	29.38	29.65	-7	42,032	-0.02%
2019/03/26	18	29.98	13	29.97	28.80	5	42,145	0.01%
2019/03/25	5	29.71	8	29.83	30.30	-3	41,759	-0.01%
2019/03/22	10	30.35	10	30.05	29.85	0	42,580	0.00%
2019/03/21	11	29.95	2	29.80	30.15	9	43,142	0.02%
2019/03/20	4	29.33	7	28.81	29.20	-3	43,479	-0.01%
2019/03/19	6	28.09	8	27.93	27.80	-2	43,091	0.00%
2019/03/18	21	27.27	13	27.79	28.45	8	43,621	0.02%
2019/03/15	1	26.25	6	26.19	25.90	-5	44,889	-0.01%
2019/03/14	16	25.37	18	25.28	25.45	-2	45,411	0.00%
2019/03/13	0	0.00	6	25.02	24.90	-6	45,916	-0.01%
2019/03/12	0	0.00	17.1	24.81	24.80	-17.1	46,127	-0.04%
2019/03/11	2	24.40	1	25.00	24.40	1	46,637	0.00%
2019/03/08	11	24.72	0	0.00	24.90	11	47,477	0.02%
2019/03/07	12	25.20	24	25.35	25.25	-12	48,383	-0.02%
2019/03/06	6	24.73	0	0.00	24.65	6	48,546	0.01%
2019/03/05	12	25.10	1	24.80	24.60	11	48,447	0.02%
2019/03/04	21	25.86	20.3	26.05	26.25	0.7	48,144	0.00%
2019/02/27	1	24.70	1	24.45	24.10	0	47,438	0.00%
2019/02/26	10	24.95	20	24.78	24.25	-10	47,534	-0.02%
2019/02/25	3	23.92	7	23.78	24.55	-4	47,565	-0.01%
2019/02/22	3	23.30	5	23.43	23.15	-2	47,565	0.00%
2019/02/21	4	23.35	4	23.54	23.45	0	47,940	0.00%
2019/02/20	14	23.94	2	23.83	23.45	12	48,306	0.02%
2019/02/18	0	0.00	10	24.65	23.70	-10	51,142	-0.02%
2019/02/15	10	23.85	0	0.00	24.20	10	51,091	0.02%
2019/02/14	2	24.15	4	24.35	24.20	-2	51,262	0.00%
2019/02/13	3	24.05	8	24.08	24.10	-5	51,254	-0.01%
2019/02/12	11	23.57	13	23.73	23.50	-2	50,880	0.00%
2019/02/11	2	23.10	13	22.96	23.25	-11	50,453	-0.02%
2019/01/30	22	23.07	20	22.90	22.50	2	50,157	0.00%
2019/01/29	21	22.75	54	22.72	22.85	-33	49,844	-0.07%
2019/01/28	2	22.40	47	22.55	22.35	-45	49,256	-0.09%
2019/01/25	0	0.00	10	21.70	21.70	-10	48,865	-0.02%
2019/01/24	10	21.60	1	21.65	21.60	9	48,687	0.02%
2019/01/23	1	21.35	0	0.00	21.15	1	48,309	0.00%
2019/01/22	1	21.25	0	0.00	21.35	1	48,270	0.00%
2019/01/21	21	22.34	20	22.10	22.10	1	48,107	0.00%
2019/01/18	8	22.01	6	22.19	22.15	2	47,932	0.00%
2019/01/16	10	21.40	10	21.50	21.55	0	47,486	0.00%
2019/01/15	21	21.30	23	21.12	21.10	-2	47,224	0.00%
2019/01/14	11	20.95	2	21.05	21.05	9	47,003	0.02%
2019/01/11	13	21.32	7	21.54	21.20	6	46,587	0.01%
2019/01/10	4	22.28	3	22.13	22.10	1	45,563	0.00%
2019/01/09	55	22.56	10	23.95	22.05	45	45,111	0.10%
2019/01/08	3	24.20	3	24.45	24.45	0	43,553	0.00%
2019/01/07	405	24.97	386	24.08	24.10	19	43,384	0.04%	大買/大賣/
2019/01/04	21	24.17	20	24.18	23.90	1	42,886	0.00%
2019/01/03	3	23.28	15	23.47	24.20	-12	42,612	-0.03%
2019/01/02	1	22.60	11	22.52	23.10	-10	42,096	-0.02%
2018/12/28	22	22.70	5	22.43	22.30	17	41,712	0.04%
2018/12/27	3	22.68	6.3	22.78	23.20	-3.3	41,775	-0.01%
2018/12/26	2	21.85	12	21.59	21.20	-10	40,818	-0.02%
2018/12/25	17	22.21	34	22.41	22.05	-17	40,503	-0.04%
2018/12/24	22	23.19	11	22.90	23.45	11	40,305	0.03%
2018/12/22	3	22.70	1	22.70	22.60	2	40,166	0.00%
2018/12/21	15	22.66	2	23.00	22.90	13	40,995	0.03%
2018/12/20	33	22.47	34	22.53	22.95	-1	40,686	0.00%
2018/12/19	9	23.38	19	22.94	22.25	-10	40,167	-0.02%
2018/12/18	2	22.63	1	22.80	23.10	1	40,020	0.00%
2018/12/17	30	22.42	41	22.71	22.45	-11	39,933	-0.03%
2018/12/14	11	22.79	20	23.28	22.60	-9	39,015	-0.02%
2018/12/13	10	23.20	0	0.00	22.95	10	38,567	0.03%
2018/12/12	12	24.60	11	24.65	24.20	1	38,480	0.00%
2018/12/11	24	24.91	24	24.79	24.65	0	39,611	0.00%
2018/12/10	23	23.98	63	24.26	24.45	-40	39,067	-0.10%
2018/12/07	12	23.15	15	22.61	23.35	-3	37,090	-0.01%
2018/12/06	18	22.67	2	22.18	21.25	16	36,201	0.04%
2018/12/05	2	22.43	8	22.31	22.90	-6	35,368	-0.02%
2018/12/04	13	22.88	22	22.69	22.55	-9	35,143	-0.03%
2018/12/03	23	22.14	40	22.58	22.75	-17	34,558	-0.05%
2018/11/30	21	20.77	60	20.88	21.15	-39	33,688	-0.12%
2018/11/29	17	20.37	83	20.41	20.00	-66	32,619	-0.20%
2018/11/28	6	19.80	7	19.93	19.95	-1	32,253	0.00%
2018/11/27	234	19.77	161	19.85	20.00	73	32,012	0.23%	大買/大賣/
2018/11/22	17	19.68	10	19.45	18.65	7	31,097	0.02%
2018/11/21	10	19.95	20	19.80	20.05	-10	30,694	-0.03%
2018/11/20	10	19.90	6	19.65	19.95	4	30,241	0.01%
2018/11/19	0	0.00	4	19.65	19.80	-4	30,093	-0.01%
2018/11/16	26	19.41	40	19.75	19.65	-14	30,298	-0.05%
2018/11/15	10	17.60	16	18.07	18.70	-6	28,350	-0.02%
2018/11/14	25	17.02	25	16.98	17.00	0	26,927	0.00%
2018/11/13	1	16.30	0	0.00	16.85	1	26,700	0.00%
2018/11/12	0	0.00	10	16.56	16.70	-10	26,521	-0.04%
2018/11/09	0	0.00	23	16.20	16.15	-23	26,558	-0.09%
2018/11/08	22	15.90	0	0.00	15.80	22	26,801	0.08%
2018/11/07	0	0.00	6	15.84	16.10	-6	27,035	-0.02%
2018/11/06	11	15.52	21	16.06	15.45	-10	27,593	-0.04%
2018/11/05	3	15.33	2	15.85	16.00	1	27,724	0.00%
2018/11/02	0	0.00	3	15.95	15.60	-3	28,102	-0.01%
2018/11/01	0	0.00	7	15.49	15.60	-7	27,894	-0.03%
2018/10/31	20	15.14	6	15.14	15.05	14	27,747	0.05%
2018/10/30	0	0.00	1	14.75	14.65	-1	27,564	0.00%
2018/10/29	3	15.85	0	0.00	14.60	3	27,263	0.01%
2018/10/26	21	16.30	20	16.28	15.90	1	26,957	0.00%
2018/10/25	20	15.95	3	15.80	16.00	17	26,810	0.06%
2018/10/24	0	0.00	3	16.50	16.45	-3	26,656	-0.01%
2018/10/22	3	16.05	25	16.09	16.35	-22	26,571	-0.08%
2018/10/19	20	15.95	0	0.00	16.20	20	26,532	0.08%
2018/10/18	0	0.00	5	16.50	16.60	-5	26,337	-0.02%
2018/10/17	0	0.00	3	16.35	16.05	-3	26,163	-0.01%
2018/10/16	19	16.02	32	16.13	15.85	-13	25,958	-0.05%
2018/10/15	25	16.22	0	0.00	16.30	25	25,623	0.10%
2018/10/12	12	16.08	2	16.00	16.45	10	25,490	0.04%
2018/10/11	10	15.91	10	16.10	15.80	0	25,153	0.00%
2018/10/09	3	18.85	21	18.82	17.55	-18	24,461	-0.07%
2018/10/08	12	18.80	4	19.21	19.20	8	23,636	0.03%
2018/10/05	7	19.06	23	19.27	18.65	-16	23,400	-0.07%
2018/10/04	13	19.14	0	0.00	19.15	13	22,736	0.06%
2018/10/03	10	19.55	23	19.68	19.50	-13	22,549	-0.06%
2018/10/02	13	19.59	10	19.70	19.55	3	22,337	0.01%
2018/10/01	2	20.10	0	0.00	20.15	2	21,979	0.01%
2018/09/28	31	20.34	24	20.17	20.05	7	21,947	0.03%
2018/09/27	11	19.90	0	0.00	19.55	11	21,033	0.05%
2018/09/26	21	19.96	0	0.00	20.00	21	20,762	0.10%
2018/09/25	5	19.85	36	19.59	20.30	-31	20,528	-0.15%
2018/09/21	32	18.80	31	19.49	19.10	1	19,851	0.01%
2018/09/20	0	0.00	6	19.82	19.75	-6	18,981	-0.03%
2018/09/19	2	20.20	1	19.70	19.70	1	18,655	0.01%
2018/09/18	11	20.31	11	19.99	19.85	0	18,040	0.00%
2018/09/17	2	20.13	30	19.80	20.05	-28	17,160	-0.16%
2018/09/14	1	18.25	15	18.85	19.00	-14	14,851	-0.09%
2018/09/13	13	18.10	11	18.43	18.15	2	14,092	0.01%
2018/09/12	23	17.92	7	18.06	18.15	16	13,716	0.12%
2018/09/11	0	0.00	14	17.40	17.70	-14	13,564	-0.10%
2018/09/10	15	17.30	0	0.00	16.90	15	13,926	0.11%
2018/09/07	6	17.60	0	0.00	17.60	6	15,843	0.04%
2018/09/06	10	18.30	0	0.00	18.00	10	16,187	0.06%
2018/09/05	1	18.20	6	18.33	18.20	-5	16,433	-0.03%
2018/09/04	3	18.28	8	18.27	18.10	-5	16,252	-0.03%
2018/09/03	5	17.55	21	17.70	17.75	-16	15,655	-0.10%
2018/08/31	5	17.55	7	17.50	17.60	-2	15,537	-0.01%
2018/08/30	8	17.75	1	17.80	17.80	7	15,546	0.05%
2018/08/29	1	17.90	5	18.03	17.85	-4	15,551	-0.03%
2018/08/28	0	0.00	1	18.15	18.00	-1	15,641	-0.01%
2018/08/27	1	17.90	2	17.85	17.95	-1	15,741	-0.01%
2018/08/24	14	17.81	1	17.75	18.00	13	15,638	0.08%
2018/08/23	0	0.00	18	17.83	18.20	-18	15,332	-0.12%
2018/08/20	5	17.12	8	17.05	17.00	-3	14,688	-0.02%
2018/08/17	9	17.73	6	18.17	17.60	3	14,521	0.02%
2018/08/16	0	0.00	2	17.45	17.85	-2	14,172	-0.01%
2018/08/15	20	17.55	21	17.21	17.25	-1	13,676	-0.01%
2018/08/14	5	17.32	0	0.00	17.40	5	13,305	0.04%
2018/08/13	0	0.00	1	17.15	17.10	-1	13,070	-0.01%
2018/08/10	4	16.79	1	16.85	16.65	3	12,408	0.02%
2018/08/09	7	16.77	1	16.85	17.00	6	12,170	0.05%
2018/08/07	0	0.00	2	16.20	16.20	-2	12,010	-0.02%
2018/08/03	1	16.05	0	0.00	16.10	1	12,175	0.01%
2018/07/30	0	0.00	2	16.28	16.40	-2	12,401	-0.02%
2018/07/26	2	16.50	0	0.00	16.35	2	12,468	0.02%
2018/07/17	0	0.00	1	16.15	16.10	-1	13,385	-0.01%
2018/07/16	1	16.20	0	0.00	16.20	1	13,548	0.01%
2018/07/13	0	0.00	1	16.15	16.20	-1	13,757	-0.01%
2018/07/12	0	0.00	1	16.10	16.10	-1	13,823	-0.01%
2018/07/09	2	15.60	0	0.00	15.50	2	13,935	0.01%
2018/07/05	5	15.95	0	0.00	16.15	5	13,880	0.04%
2018/07/04	0	0.00	2	15.80	15.85	-2	13,881	-0.01%
2018/07/03	4	16.00	0	0.00	15.80	4	13,830	0.03%
2018/06/25	4	16.93	0	0.00	16.90	4	13,926	0.03%
2018/06/22	0	0.00	1	17.00	16.90	-1	14,169	-0.01%
2018/06/21	0	0.00	20	17.10	17.10	-20	14,225	-0.14%
2018/06/20	6	17.35	20	17.25	17.20	-14	14,345	-0.10%
2018/06/19	52	17.77	15	17.50	17.40	37	14,405	0.26%
2018/06/15	42	18.84	36	18.82	17.70	6	14,212	0.04%
2018/06/14	2	17.30	7	17.50	17.70	-5	12,301	-0.04%
2018/06/13	1	17.50	8	17.46	17.15	-7	12,135	-0.06%
2018/06/12	1	17.35	0	0.00	17.05	1	11,916	0.01%
2018/06/11	25	17.25	0	0.00	17.10	25	12,169	0.21%
2018/06/08	0	0.00	2	17.10	17.15	-2	12,277	-0.02%
2018/06/06	10	17.30	0	0.00	17.25	10	12,775	0.08%
2018/06/05	5	17.60	0	0.00	17.25	5	12,917	0.04%
2018/06/04	0	0.00	7	17.05	17.60	-7	13,377	-0.05%
2018/06/01	0	0.00	8	16.82	16.80	-8	13,253	-0.06%
2018/05/31	3	16.90	0	0.00	16.80	3	13,361	0.02%
2018/05/30	4	17.00	0	0.00	16.80	4	13,572	0.03%
2018/05/24	10	17.45	0	0.00	17.40	10	14,560	0.07%
2018/05/23	0	0.00	3	17.50	17.40	-3	15,030	-0.02%
2018/05/22	5	17.70	0	0.00	17.50	5	15,826	0.03%
2018/05/21	2	17.30	0	0.00	17.65	2	16,406	0.01%
2018/05/17	0	0.00	1.4	17.57	17.50	-1.4	17,382	-0.01%
2018/05/16	1	17.40	0	0.00	17.50	1	17,687	0.01%
2018/05/15	1	17.30	12	17.56	17.35	-11	18,190	-0.06%
2018/05/11	10	17.35	0	0.00	17.15	10	19,930	0.05%
2018/05/10	1	17.40	0	0.00	17.35	1	20,996	0.00%
2018/05/09	0	0.00	15	17.30	17.15	-15	21,965	-0.07%
2018/05/08	14	17.02	1	17.25	17.20	13	24,181	0.05%
2018/05/07	1	17.00	0	0.00	16.85	1	25,602	0.00%
2018/05/03	1	17.25	0	0.00	17.25	1	28,152	0.00%
2018/05/02	3	16.75	0	0.00	17.05	3	29,687	0.01%
2018/04/27	0	0.00	10	16.40	16.50	-10	30,038	-0.03%
2018/04/26	0	0.00	5	17.10	16.60	-5	30,253	-0.02%
2018/04/25	15	16.50	10	16.50	16.80	5	30,650	0.02%
2018/04/23	0	0.00	13	18.42	17.95	-13	31,375	-0.04%
2018/04/19	32	18.37	22	18.30	18.20	10	31,528	0.03%
2018/03/31	0	0.00	1	18.90	18.85	-1	33,427	0.00%
2018/03/29	3	18.95	2	19.25	18.85	1	33,733	0.00%
2018/03/28	4	19.36	6	19.30	19.20	-2	33,833	-0.01%
2018/03/27	4	19.23	1	19.25	19.65	3	33,767	0.01%
2018/03/26	10	19.05	0	0.00	18.90	10	33,654	0.03%
2018/03/23	10	18.55	0	0.00	18.70	10	33,972	0.03%
2018/03/22	0	0.00	10	19.60	19.20	-10	34,072	-0.03%
2018/03/21	5	20.19	0	0.00	19.95	5	34,411	0.01%
2018/03/20	6	19.82	1	19.75	20.05	5	34,540	0.01%
2018/03/19	1	19.95	0	0.00	19.80	1	34,878	0.00%
2018/03/16	2	20.03	2	20.00	19.75	0	35,823	0.00%
2018/03/15	0	0.00	60	20.00	20.05	-60	36,500	-0.16%
2018/03/14	2	19.98	0	0.00	19.85	2	36,260	0.01%
2018/03/13	0	0.00	2	20.23	20.15	-2	36,428	-0.01%
2018/03/12	0	0.00	11	19.75	19.85	-11	36,767	-0.03%
2018/03/09	4	19.73	0	0.00	19.55	4	36,757	0.01%
2018/03/08	2	19.73	5	19.79	19.80	-3	36,560	-0.01%
2018/03/07	1	19.35	1	18.80	19.10	0	35,992	0.00%
2018/03/06	10	19.20	8.7	19.19	19.25	1.3	35,838	0.00%
2018/03/05	1	18.90	4	19.65	18.80	-3	35,853	-0.01%
2018/03/02	1	19.65	0	0.00	19.55	1	35,579	0.00%
2018/03/01	8	20.45	21	20.31	20.15	-13	35,353	-0.04%
2018/02/27	0	0.00	5	20.06	20.20	-5	34,992	-0.01%
2018/02/26	2	20.10	13	19.99	19.90	-11	34,738	-0.03%
2018/02/23	37	20.66	54	20.27	20.20	-17	34,638	-0.05%
2018/02/22	41	20.14	31	20.26	20.60	10	34,304	0.03%
2018/02/21	5	19.93	3	19.85	19.90	2	33,667	0.01%
2018/02/12	35	19.54	20	18.85	18.50	15	33,096	0.05%
2018/02/09	1	18.35	3	18.02	19.00	-2	32,711	-0.01%
2018/02/08	8	19.17	10	18.88	18.70	-2	32,221	-0.01%
2018/02/07	8	19.93	8	19.49	19.35	0	31,995	0.00%
2018/02/06	8	20.16	6	19.00	19.05	2	31,452	0.01%
2018/02/05	17	20.40	17	20.60	21.00	0	30,419	0.00%
2018/02/02	7	21.10	9	20.98	20.90	-2	29,702	-0.01%
2018/02/01	22	21.29	23	21.48	21.10	-1	28,889	0.00%
2018/01/31	32	20.68	32	20.90	21.20	0	28,550	0.00%
2018/01/30	45	20.07	23	20.24	19.60	22	26,485	0.08%
2018/01/29	14	19.08	33.3	19.30	19.80	-19.3	25,279	-0.08%
2018/01/26	20	19.03	0	0.00	18.55	20	24,190	0.08%
2018/01/25	21	18.22	15	18.43	18.60	6	23,074	0.03%
2018/01/24	0	0.00	6	17.35	17.30	-6	21,455	-0.03%
2018/01/23	3	17.38	4	17.44	17.70	-1	21,151	0.00%
2018/01/19	32	18.10	48	17.96	17.85	-16	20,467	-0.08%
2018/01/18	22	17.95	23	18.04	17.85	-1	19,948	-0.01%
2018/01/17	11	17.86	24	17.94	17.90	-13	19,607	-0.07%
2018/01/15	10	17.40	4	17.10	17.10	6	18,568	0.03%
2018/01/12	0	0.00	20	17.50	17.50	-20	18,286	-0.11%
2018/01/11	0	0.00	2	17.25	17.30	-2	17,938	-0.01%
2018/01/10	7	17.24	7	16.85	16.85	0	17,791	0.00%
2018/01/09	10	17.31	4	17.30	17.30	6	17,540	0.03%
2018/01/08	0	0.00	12	17.10	17.15	-12	16,729	-0.07%
2018/01/05	5	16.90	6	16.96	16.90	-1	16,330	-0.01%
2018/01/03	2	16.90	7	16.65	16.60	-5	16,023	-0.03%
2018/01/02	10	16.35	0	0.00	16.80	10	15,821	0.06%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－24天前

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－27天前

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－28天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

元大-竹東券商分點個股進出
元大-竹東券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-竹東券商分點個股進出
元大-竹東券商分點全部個股操作績效/獲利分析