欣興 (3037)-永豐金-南投券商分點個股進出

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
184.0
漲跌
▲8.0
漲幅
+4.55%
成交量
13,361張
產業
上市電子零組件類股
2741人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－永豐金-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-南投券商分點個股進出
永豐金-南投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
2024/05/06	9	182.83	3	183.00	184.00	6	17,182	0.03%
2024/05/03	5	178.70	3	176.67	176.00	2	17,232	0.01%
2024/05/02	3	178.50	4	181.00	178.00	-1	17,587	-0.01%
2024/04/30	3	183.00	1	185.50	182.00	2	17,726	0.01%
2024/04/29	5.3	183.62	3.2	183.19	184.00	2.1	17,823	0.01%
2024/04/26	3	183.50	3	184.83	182.50	0	18,070	0.00%
2024/04/25	2	188.00	4.6	189.00	184.00	-2.6	18,192	-0.01%
2024/04/24	2	183.00	7	185.79	187.00	-5	17,703	-0.03%
2024/04/23	3.2	170.50	2	169.75	170.00	1.2	17,511	0.01%
2024/04/22	3.1	168.65	2	169.75	167.50	1.1	17,483	0.01%
2024/04/19	7.2	172.24	2	170.50	170.00	5.2	17,462	0.03%
2024/04/18	1	177.51	1	179.50	178.50	0	17,256	0.00%
2024/04/17	7	177.64	5	178.20	179.00	2	17,275	0.01%
2024/04/16	0.3	177.00	1	177.00	177.00	-0.7	17,189	0.00%
2024/04/15	15.3	183.57	7	187.93	182.50	8.3	17,092	0.05%
2024/04/12	0.1	193.00	0	0.00	194.00	0.1	16,828	0.00%
2024/04/11	0	0.00	1	189.00	192.50	-1	16,964	-0.01%
2024/04/10	0	0.00	2	192.25	191.50	-2	17,078	-0.01%
2024/04/09	5	195.30	0	0.00	193.50	5	17,147	0.03%
2024/04/08	2	197.50	4.5	198.11	199.00	-2.5	17,073	-0.01%
2024/04/03	0	0.00	4	193.00	192.00	-4	16,814	-0.02%
2024/04/02	0	0.00	2	194.00	193.50	-2	16,766	-0.01%
2024/04/01	5	194.60	3	196.83	193.00	2	16,727	0.01%
2024/03/29	3	193.83	2.1	193.71	191.00	0.9	16,622	0.01%
2024/03/28	0	0.00	2	189.50	190.00	-2	16,502	-0.01%
2024/03/27	4	190.88	1	190.03	191.50	3	16,503	0.02%
2024/03/26	3	195.50	3.5	197.05	190.00	-0.5	16,579	0.00%
2024/03/25	2.1	196.14	0	197.50	198.00	2.1	16,372	0.01%
2024/03/22	0.5	197.51	1	198.00	200.00	-0.5	16,352	0.00%
2024/03/21	5	200.00	13.7	201.00	200.00	-8.7	16,283	-0.05%
2024/03/20	10	195.15	12	196.79	196.50	-2	16,104	-0.01%
2024/03/19	7	190.86	12	192.67	192.50	-5	15,743	-0.03%
2024/03/18	0	180.88	22.1	184.95	187.00	-22.1	15,167	-0.15%
2024/03/15	2.5	173.16	1	173.00	172.00	1.5	14,782	0.01%
2024/03/13	2.3	180.61	2	177.75	177.50	0.3	14,974	0.00%
2024/03/12	0	0.00	1	181.00	182.00	-1	14,884	-0.01%
2024/03/11	1	174.00	1	176.50	177.00	0	14,746	0.00%
2024/03/08	9	173.61	10	174.85	173.50	-1	14,819	-0.01%
2024/03/07	1	172.50	2	175.00	172.50	-1	14,725	-0.01%
2024/03/06	11	174.05	3.1	174.69	174.00	7.9	14,683	0.05%
2024/03/05	1	178.00	2	181.25	178.00	-1	14,731	-0.01%
2024/03/04	0	0.00	5	180.70	180.50	-5	14,948	-0.03%
2024/03/01	22.1	179.48	2.1	179.26	178.00	20	15,050	0.13%
2024/02/29	8.7	174.90	15	176.43	179.50	-6.3	14,991	-0.04%
2024/02/27	15.4	183.19	8	180.56	179.00	7.4	14,636	0.05%
2024/02/26	1	189.53	14.2	194.53	196.00	-13.2	13,782	-0.10%
2024/02/23	1.3	190.80	1	190.00	188.00	0.3	13,574	0.00%
2024/02/22	3.2	189.62	2	188.25	189.00	1.2	13,899	0.01%
2024/02/21	4.3	190.89	6	190.42	189.50	-1.7	13,926	-0.01%
2024/02/20	3	190.33	1	191.00	190.50	2	13,945	0.01%
2024/02/19	4	191.38	16.7	191.11	192.50	-12.7	13,727	-0.09%
2024/02/16	0	0.00	0.2	181.50	182.00	-0.2	13,206	0.00%
2024/02/15	1.7	179.71	6	180.75	180.50	-4.3	13,208	-0.03%
2024/02/05	1	176.51	1	177.00	176.50	0	13,201	0.00%
2024/02/02	3	179.17	1	179.50	180.00	2	13,273	0.02%
2024/02/01	0	0.00	0	176.00	177.50	0	13,239	0.00%
2024/01/31	0.1	176.10	0	0.00	176.00	0.1	13,263	0.00%
2024/01/30	0	0.00	15	178.70	178.00	-15	13,303	-0.11%
2024/01/29	7	177.71	14.7	177.35	178.00	-7.7	13,226	-0.06%
2024/01/26	4	173.75	0	0.00	171.50	4	13,187	0.03%
2024/01/25	4	173.00	10.1	174.89	175.50	-6.1	13,195	-0.05%
2024/01/24	2	170.26	0	0.00	169.50	2	12,861	0.02%
2024/01/23	4	174.50	0	171.50	174.50	4	12,765	0.03%
2024/01/22	4	172.63	5.1	173.60	175.00	-1.1	12,782	-0.01%
2024/01/19	0	0.00	4.1	166.90	169.50	-4.1	12,792	-0.03%
2024/01/18	1.3	158.52	0	157.50	157.00	1.3	12,858	0.01%
2024/01/17	1.1	159.12	1	159.50	158.50	0.1	12,936	0.00%
2024/01/16	2	161.25	2	162.00	162.00	0	13,170	0.00%
2024/01/15	0	0.00	3	158.67	159.50	-3	13,188	-0.02%
2024/01/12	0.8	159.50	0	0.00	159.00	0.8	13,212	0.01%
2024/01/11	0.6	161.34	0	0.00	160.50	0.6	13,277	0.00%
2024/01/10	1	162.50	0	0.00	162.50	1	13,469	0.01%
2024/01/08	2.4	161.92	0	0.00	161.00	2.4	13,686	0.02%
2024/01/05	4.5	160.92	0	0.00	160.00	4.5	13,824	0.03%
2024/01/04	3.8	165.22	1	167.47	164.50	2.8	13,724	0.02%
2024/01/03	3.1	169.43	0	0.00	170.00	3.1	13,823	0.02%
2024/01/02	0.6	173.01	0	0.00	173.00	0.6	13,782	0.00%
2023/12/28	0.8	176.00	0	0.00	175.50	0.8	13,892	0.01%
2023/12/27	0.8	178.00	0	0.00	178.00	0.8	13,959	0.01%
2023/12/26	4	178.50	4	177.50	177.50	0	14,136	0.00%
2023/12/22	1	177.99	0	0.00	175.00	1	14,389	0.01%
2023/12/21	0	179.00	5.1	178.41	179.00	-5.1	14,380	-0.04%
2023/12/20	2.3	174.22	0	0.00	173.00	2.3	14,324	0.02%
2023/12/19	0.3	174.54	1	175.50	174.50	-0.7	14,450	0.00%
2023/12/18	2.4	179.42	2.2	178.18	176.00	0.2	14,520	0.00%
2023/12/15	0	0.00	9	181.94	182.00	-9	14,636	-0.06%
2023/12/14	3	178.50	4.4	179.86	180.50	-1.4	14,685	-0.01%
2023/12/13	1	176.50	4	176.63	177.00	-3	14,720	-0.02%
2023/12/12	7	177.50	2.2	175.92	176.00	4.8	15,164	0.03%
2023/12/11	10	177.75	15	179.67	178.00	-5	15,193	-0.03%
2023/12/08	3	174.17	4.1	174.33	174.50	-1.1	14,950	-0.01%
2023/12/07	3	170.33	1	170.50	168.50	2	15,016	0.01%
2023/12/06	1.1	170.59	0.1	172.00	170.00	1.1	15,083	0.01%
2023/12/05	3.4	173.26	1.1	171.62	171.50	2.4	15,110	0.02%
2023/12/04	0	0.00	1.3	175.48	177.00	-1.3	14,993	-0.01%
2023/11/30	0.2	174.05	0	0.00	177.00	0.2	14,954	0.00%
2023/11/29	0	0.00	3	174.49	175.00	-3	14,807	-0.02%
2023/11/28	2	170.00	2.1	170.73	170.00	-0.1	14,628	0.00%
2023/11/27	0.3	165.20	1	165.50	164.50	-0.8	14,593	-0.01%
2023/11/24	1.2	168.30	1	168.00	167.00	0.2	14,773	0.00%
2023/11/23	2.3	168.53	0	167.75	168.00	2.2	15,109	0.01%
2023/11/22	5	170.40	3.1	170.35	171.00	1.9	15,101	0.01%
2023/11/21	4	165.88	25	167.08	168.50	-21	15,184	-0.14%
2023/11/20	2	160.50	6.6	161.26	160.00	-4.6	15,423	-0.03%
2023/11/17	7	159.00	8	157.63	159.00	-1	15,336	-0.01%
2023/11/16	1	153.50	1	155.00	155.00	0	15,363	0.00%
2023/11/15	1	155.00	1.3	156.27	154.50	-0.3	15,352	0.00%
2023/11/14	6	154.83	3	153.50	153.00	3	15,321	0.02%
2023/11/13	1	155.50	4	157.00	156.00	-3	15,446	-0.02%
2023/11/10	7	150.50	0	0.00	151.00	7	15,571	0.05%
2023/11/09	1	153.48	1	152.00	154.50	0	15,603	0.00%
2023/11/08	4	154.62	2	154.25	154.50	2	15,739	0.01%
2023/11/07	2.4	154.51	3	153.83	153.50	-0.6	15,824	0.00%
2023/11/06	6	156.92	3	157.67	158.00	3	16,019	0.02%
2023/11/03	7	153.36	3.2	155.00	155.50	3.8	16,388	0.02%
2023/11/02	1	150.00	2	150.00	151.00	-1	16,370	-0.01%
2023/11/01	1	144.00	4	144.00	144.50	-3	16,377	-0.02%
2023/10/31	1	147.00	1	146.00	143.00	0	16,639	0.00%
2023/10/30	0	0.00	1	147.00	145.50	-1	17,143	-0.01%
2023/10/27	2.6	150.11	2	150.00	147.00	0.6	17,194	0.00%
2023/10/26	11.5	151.11	6.1	149.35	149.00	5.5	17,353	0.03%
2023/10/25	3	159.83	2	157.00	157.00	1	17,380	0.01%
2023/10/24	16.6	155.09	17	154.65	157.00	-0.4	17,972	0.00%
2023/10/23	6	161.00	6	161.00	158.50	0	18,580	0.00%
2023/10/20	5.3	157.97	7	158.79	161.00	-1.7	19,659	-0.01%
2023/10/19	3	159.83	2	158.53	160.00	1	20,246	0.00%
2023/10/18	12.1	162.02	3	160.50	160.00	9.1	20,714	0.04%
2023/10/17	3	167.33	6.3	168.36	166.50	-3.3	21,177	-0.02%
2023/10/16	11.5	165.11	4	164.63	164.50	7.5	22,565	0.03%
2023/10/13	7.2	169.52	3	169.33	169.00	4.2	23,739	0.02%
2023/10/12	3	172.00	2	172.25	171.50	1	24,128	0.00%
2023/10/11	4	173.88	2.3	174.43	171.50	1.7	24,906	0.01%
2023/10/06	4.2	172.05	3	172.67	172.50	1.2	25,550	0.00%
2023/10/05	3.2	173.67	2	173.00	172.50	1.2	25,793	0.00%
2023/10/04	7.4	173.40	1	173.50	174.00	6.4	25,809	0.02%
2023/10/03	2.3	176.87	1	177.50	175.50	1.3	25,840	0.01%
2023/10/02	5	178.80	7.2	178.70	178.50	-2.2	26,042	-0.01%
2023/09/28	5	174.30	7	173.86	173.50	-2	26,337	-0.01%
2023/09/27	3	173.34	7	173.14	173.50	-4	26,484	-0.02%
2023/09/26	2	177.25	2	177.50	176.00	0	26,457	0.00%
2023/09/25	3.5	178.80	3	178.50	178.50	0.5	26,596	0.00%
2023/09/22	5.5	176.26	6	177.67	181.00	-0.5	26,579	0.00%
2023/09/21	3.3	180.55	2	181.25	180.50	1.3	26,499	0.00%
2023/09/20	8.3	185.21	1	183.50	183.50	7.3	26,558	0.03%
2023/09/19	4	189.50	5	189.30	188.50	-1	26,571	0.00%
2023/09/18	6	186.50	3	185.33	184.50	3	26,467	0.01%
2023/09/15	4	189.38	17.1	190.23	190.50	-13.1	26,386	-0.05%
2023/09/14	1	185.50	7.1	186.21	186.00	-6.1	26,171	-0.02%
2023/09/13	7	184.43	6	181.83	181.50	1	26,200	0.00%
2023/09/12	1	185.50	1	185.50	185.00	0	26,428	0.00%
2023/09/11	3	180.50	7	181.21	179.50	-4	26,684	-0.01%
2023/09/08	7.2	181.78	25	182.34	181.00	-17.8	26,828	-0.07%
2023/09/07	1.1	185.05	5	185.30	184.50	-3.9	27,295	-0.01%
2023/09/06	3.2	185.03	5	186.00	187.00	-1.8	27,500	-0.01%
2023/09/05	4	185.50	4	185.63	186.50	0	27,786	0.00%
2023/09/04	2	184.50	2	183.00	185.00	0	28,511	0.00%
2023/09/01	8	183.44	3	184.00	182.00	5	28,870	0.02%
2023/08/31	6	185.42	7.4	185.80	185.50	-1.4	29,026	0.00%
2023/08/30	8	184.63	4.2	186.32	184.00	3.8	29,139	0.01%
2023/08/29	4	182.88	17.1	183.97	184.00	-13.1	29,237	-0.04%
2023/08/28	6	177.83	3	176.33	176.00	3	29,112	0.01%
2023/08/25	14	182.32	13	180.85	179.50	1	29,448	0.00%
2023/08/24	6	188.92	16.1	186.60	189.00	-10.1	29,388	-0.03%
2023/08/23	2.2	175.77	1	176.00	177.00	1.2	29,334	0.00%
2023/08/22	2.1	173.90	5.1	173.42	176.00	-3	30,062	-0.01%
2023/08/21	1	176.00	1	173.00	172.50	0	31,063	0.00%
2023/08/18	3	175.83	1	174.50	174.50	2	31,230	0.01%
2023/08/17	6	177.83	0	0.00	180.50	6	31,514	0.02%
2023/08/16	12.1	177.96	6	177.50	178.00	6.1	31,889	0.02%
2023/08/15	2	175.00	8.5	175.50	175.50	-6.5	31,957	-0.02%
2023/08/14	5	169.70	2	170.00	170.50	3	32,426	0.01%
2023/08/11	2.3	174.74	0	0.00	174.50	2.3	32,885	0.01%
2023/08/10	7.2	179.52	3	181.50	177.00	4.2	33,081	0.01%
2023/08/09	8	184.44	8.5	185.68	184.00	-0.5	33,007	0.00%
2023/08/08	0.3	179.34	2	181.00	178.50	-1.7	32,919	-0.01%
2023/08/07	6	180.17	4	180.63	182.00	2	33,012	0.01%
2023/08/04	1.4	177.60	0	0.00	177.50	1.4	33,076	0.00%
2023/08/02	9.7	182.43	7	182.79	180.00	2.7	33,196	0.01%
2023/08/01	2.9	187.82	1	186.00	186.00	1.9	33,560	0.01%
2023/07/31	4.8	186.99	3	188.17	184.50	1.8	33,969	0.01%
2023/07/28	6.4	190.97	5	190.00	191.00	1.4	33,919	0.00%
2023/07/27	21.1	191.83	2.5	192.70	190.50	18.6	33,959	0.05%
2023/07/26	8.2	198.77	13	201.15	197.50	-4.8	33,805	-0.01%
2023/07/25	13.2	200.48	23.1	198.68	195.50	-9.9	33,790	-0.03%
2023/07/24	13	196.46	6.6	196.64	199.50	6.4	32,927	0.02%
2023/07/21	27.1	190.44	6	190.75	190.50	21.1	32,768	0.06%
2023/07/20	13	198.73	9	198.44	196.50	4	32,526	0.01%
2023/07/19	34.1	203.61	29	203.41	203.00	5.1	32,017	0.02%
2023/07/18	15.1	191.67	27.7	195.63	200.00	-12.6	30,787	-0.04%
2023/07/17	16	183.28	7	188.93	182.00	9	29,625	0.03%
2023/07/14	13	185.77	20	184.95	187.00	-7	29,371	-0.02%
2023/07/13	7.1	173.94	13	175.58	175.50	-6	28,676	-0.02%
2023/07/12	4.9	170.89	1	171.00	171.00	3.9	27,913	0.01%
2023/07/11	3	169.33	0	0.00	169.00	3	27,712	0.01%
2023/07/10	4	169.63	3	169.50	167.00	1	27,827	0.00%
2023/07/07	1	169.00	1	171.00	170.00	0	27,843	0.00%
2023/07/06	7.4	170.88	0	0.00	169.00	7.4	27,676	0.03%
2023/07/05	2.1	178.53	0	0.00	178.00	2.1	27,240	0.01%
2023/07/04	3	178.67	4	179.50	180.00	-1	27,075	0.00%
2023/07/03	1	179.50	3	179.33	179.50	-2	27,204	-0.01%
2023/06/29	6.1	173.99	3	175.50	174.00	3.1	28,041	0.01%
2023/06/28	7.4	174.60	1	180.00	173.00	6.4	28,063	0.02%
2023/06/27	2.2	178.59	0	177.50	177.00	2.2	28,482	0.01%
2023/06/26	2.2	180.53	0	0.00	180.00	2.2	28,569	0.01%
2023/06/20	1	184.00	7	187.36	188.50	-6	29,637	-0.02%
2023/06/19	1.1	187.50	6	188.75	185.50	-4.9	29,823	-0.02%
2023/06/16	5	186.40	3	187.67	189.50	2	30,056	0.01%
2023/06/15	1.5	183.00	6.1	183.57	186.50	-4.6	29,855	-0.02%
2023/06/14	3.5	178.64	3	180.50	180.50	0.5	29,629	0.00%
2023/06/13	1	179.50	13.4	178.54	180.00	-12.4	29,512	-0.04%
2023/06/12	3	171.50	4	173.00	172.50	-1	29,054	0.00%
2023/06/09	7.1	168.32	11.8	169.64	171.50	-4.7	28,957	-0.02%
2023/06/08	32.7	169.85	19	167.45	167.00	13.7	28,788	0.05%
2023/06/07	18.3	175.59	12	176.00	176.00	6.3	28,229	0.02%
2023/06/06	4.5	179.00	6	178.00	177.00	-1.5	28,025	-0.01%
2023/06/05	0	0.00	6	181.58	181.00	-6	28,021	-0.02%
2023/06/02	12	181.88	5	182.20	182.00	7	27,967	0.03%
2023/06/01	3	180.50	7.1	180.71	181.00	-4.1	27,935	-0.01%
2023/05/31	12.5	180.31	7	180.14	180.50	5.5	28,316	0.02%
2023/05/30	10.5	179.72	7	179.93	180.00	3.5	28,128	0.01%
2023/05/29	23.2	182.67	8	183.25	182.50	15.2	28,229	0.05%
2023/05/26	10	186.85	17.2	188.29	185.50	-7.2	28,279	-0.03%
2023/05/25	7	179.86	7.2	177.02	180.50	-0.2	27,771	0.00%
2023/05/24	5	165.20	7	166.79	167.50	-2	26,934	-0.01%
2023/05/23	1	167.00	2	165.00	167.00	-1	26,869	0.00%
2023/05/22	7.2	162.20	3	163.17	161.00	4.2	26,560	0.02%
2023/05/19	1	169.50	5	167.90	170.00	-4	26,206	-0.02%
2023/05/18	5	169.00	6.3	169.06	167.50	-1.3	26,351	0.00%
2023/05/17	4	164.00	9	164.39	165.00	-5	26,099	-0.02%
2023/05/16	4	160.25	8.4	161.11	161.00	-4.4	25,638	-0.02%
2023/05/15	4.1	157.85	2	157.25	156.00	2.1	25,354	0.01%
2023/05/12	2	157.50	9.3	157.37	160.00	-7.3	25,345	-0.03%
2023/05/11	6	157.92	2	157.25	156.00	4	25,166	0.02%
2023/05/10	8	157.50	6	158.08	158.00	2	25,089	0.01%
2023/05/09	7.3	159.43	8	160.00	160.50	-0.7	25,096	0.00%
2023/05/08	8.2	160.11	27.2	160.21	161.00	-19	25,088	-0.08%
2023/05/05	6	151.25	12.8	151.73	152.50	-6.8	24,541	-0.03%
2023/05/04	5	147.40	11.1	147.01	148.50	-6.1	24,440	-0.02%
2023/05/03	4	146.63	20	147.10	147.00	-16	24,546	-0.07%
2023/05/02	25	145.72	20.1	145.38	143.50	4.9	24,416	0.02%
2023/04/28	2	145.00	63.5	143.04	145.00	-61.5	24,457	-0.25%
2023/04/27	32.2	137.26	4	136.75	136.50	28.2	23,763	0.12%
2023/04/26	14	134.71	6.1	139.07	139.00	8	23,835	0.03%
2023/04/25	2.1	135.29	8	136.00	135.00	-5.9	23,701	-0.02%
2023/04/24	6	137.08	9.1	138.56	139.50	-3.1	23,545	-0.01%
2023/04/21	7	136.71	18	136.78	136.50	-11	23,472	-0.05%
2023/04/20	3	135.00	6	135.58	135.50	-3	23,368	-0.01%
2023/04/19	12	134.54	1.1	132.60	132.50	10.9	23,543	0.05%
2023/04/18	7.8	138.89	6.1	137.34	136.50	1.8	23,617	0.01%
2023/04/17	4.1	138.27	3	139.17	139.00	1.1	23,761	0.00%
2023/04/14	7.7	139.50	2	139.25	139.00	5.7	23,949	0.02%
2023/04/13	19.4	139.88	22	140.27	139.50	-2.6	23,954	-0.01%
2023/04/12	2.2	141.55	3	142.00	142.00	-0.8	23,932	0.00%
2023/04/11	9	144.50	13	144.88	143.00	-4	23,978	-0.02%
2023/04/10	3	144.83	16	144.63	144.50	-13	24,062	-0.05%
2023/04/07	6.5	145.31	4	145.50	144.50	2.5	24,146	0.01%
2023/04/06	22	144.48	5	144.70	144.00	17	24,192	0.07%
2023/03/31	12	148.17	8	149.38	147.50	4	24,432	0.02%
2023/03/30	11	147.50	33.7	146.95	147.50	-22.7	24,442	-0.09%
2023/03/29	1	140.00	0	0.00	140.50	1	24,829	0.00%
2023/03/28	29.6	141.53	5	139.70	138.50	24.6	25,628	0.10%
2023/03/27	11	146.59	7.4	146.03	145.50	3.6	25,225	0.01%
2023/03/24	9	148.44	21.4	148.97	148.00	-12.4	25,244	-0.05%
2023/03/23	9	144.50	3.1	143.20	146.00	6	24,511	0.02%
2023/03/22	4	141.13	9.2	141.40	140.00	-5.2	24,185	-0.02%
2023/03/21	13	138.69	6.1	138.34	138.50	6.9	24,170	0.03%
2023/03/20	5	135.00	7.1	135.50	135.50	-2.1	23,881	-0.01%
2023/03/17	5	131.80	8.5	132.74	134.00	-3.5	24,105	-0.01%
2023/03/16	4.5	131.17	5	130.70	129.50	-0.5	24,434	0.00%
2023/03/15	3	132.50	2	133.00	131.00	1	25,342	0.00%
2023/03/14	6	131.33	3	131.67	130.50	3	25,725	0.01%
2023/03/13	6	131.17	10	130.30	133.50	-4	26,381	-0.02%
2023/03/10	1.5	133.52	4	133.50	131.50	-2.5	26,488	-0.01%
2023/03/09	6	136.67	2	136.50	136.00	4	27,683	0.01%
2023/03/08	5	137.60	2.1	137.95	137.00	2.9	27,666	0.01%
2023/03/07	7.1	135.80	6	136.17	136.50	1.1	27,869	0.00%
2023/03/06	6.2	138.66	4.1	138.12	138.50	2.1	27,852	0.01%
2023/03/03	13.2	136.77	10.7	137.48	136.50	2.5	28,013	0.01%
2023/03/02	6	131.25	7.5	133.73	134.00	-1.5	27,673	-0.01%
2023/03/01	5.1	127.72	6	128.50	131.50	-0.9	27,695	0.00%
2023/02/24	21.7	130.18	22	129.23	128.00	-0.3	27,536	0.00%
2023/02/23	21	133.69	10	134.50	134.00	11	27,064	0.04%
2023/02/22	19	134.18	15	134.00	133.50	4	27,349	0.01%
2023/02/21	2.1	136.52	1	136.00	137.50	1.1	27,513	0.00%
2023/02/20	0.1	137.00	0	0.00	136.50	0.1	27,910	0.00%
2023/02/17	1	136.00	4	136.00	136.00	-3	28,466	-0.01%
2023/02/16	15.1	137.80	11	138.36	138.50	4.1	29,275	0.01%
2023/02/15	9	135.94	13.1	135.24	137.50	-4.1	30,468	-0.01%
2023/02/14	5	131.60	4.5	131.56	131.50	0.5	30,890	0.00%
2023/02/13	0.2	130.50	1	129.00	128.50	-0.8	32,245	0.00%
2023/02/10	11	130.59	8	129.06	129.00	3	33,137	0.01%
2023/02/09	8	132.38	7	132.36	132.50	1	33,431	0.00%
2023/02/08	0.2	131.75	6	131.58	131.50	-5.8	33,774	-0.02%
2023/02/07	7.1	130.00	3	130.67	130.00	4.1	33,943	0.01%
2023/02/06	9.6	130.14	9	130.61	129.00	0.6	34,204	0.00%
2023/02/03	16.1	140.53	15	140.47	137.00	1	34,062	0.00%
2023/02/02	8	143.06	10	142.40	143.50	-2	34,277	-0.01%
2023/02/01	1	142.00	2.1	141.51	141.50	-1.1	34,457	0.00%
2023/01/31	2	136.50	2	136.25	136.50	0	34,564	0.00%
2023/01/30	1	134.50	32	135.05	136.00	-31	35,279	-0.09%
2023/01/17	36	126.63	8	127.38	127.00	28	35,331	0.08%
2023/01/16	2	127.00	3	128.83	128.00	-1	36,209	0.00%
2023/01/13	2	128.00	7	128.57	126.00	-5	36,404	-0.01%
2023/01/12	4	126.63	4	125.88	125.00	0	36,934	0.00%
2023/01/11	3	127.00	13	127.65	128.00	-10	37,413	-0.03%
2023/01/10	1	126.00	1	126.50	126.50	0	37,953	0.00%
2023/01/09	10.1	125.60	21.2	125.85	127.50	-11.1	38,592	-0.03%
2023/01/06	20	121.40	2.1	121.33	123.00	17.9	38,463	0.05%
2023/01/05	7	118.79	18	118.58	119.00	-11	38,437	-0.03%
2023/01/04	17	120.56	5	119.30	120.00	12	38,524	0.03%
2023/01/03	2.1	121.52	4	122.00	122.00	-2	38,642	-0.01%
2022/12/30	9	120.50	2	120.25	120.00	7	38,893	0.02%
2022/12/29	5	120.00	4	120.63	121.50	1	38,945	0.00%
2022/12/28	7	120.57	8	121.19	120.00	-1	39,277	0.00%
2022/12/27	5	123.40	2	122.50	122.50	3	39,633	0.01%
2022/12/26	1.1	123.05	1	122.50	123.00	0.1	39,842	0.00%
2022/12/23	10	122.05	5	123.10	125.00	5	40,196	0.01%
2022/12/22	3	122.00	3	121.50	122.00	0	40,091	0.00%
2022/12/21	13.4	122.08	7	122.43	120.50	6.4	40,102	0.02%
2022/12/20	14	129.46	10	129.40	126.50	4	39,454	0.01%
2022/12/19	6	140.83	9.6	140.01	140.50	-3.6	38,921	-0.01%
2022/12/16	32	143.29	25	142.04	142.00	7	38,881	0.02%
2022/12/15	3	148.00	3	148.17	149.00	0	38,834	0.00%
2022/12/14	4	146.75	1	148.00	147.50	3	38,939	0.01%
2022/12/13	17.3	150.37	22.3	146.83	146.00	-5	39,001	-0.01%
2022/12/12	3	148.00	2.2	149.82	150.00	0.8	38,827	0.00%
2022/12/09	18	150.53	31	149.58	149.50	-13	39,005	-0.03%
2022/12/08	10.1	149.09	4	149.85	149.50	6.1	38,854	0.02%
2022/12/07	46.1	152.61	13	152.42	150.00	33.1	38,833	0.09%
2022/12/06	13	165.73	9	165.28	163.00	4	38,234	0.01%
2022/12/05	12	165.42	10.2	166.25	166.00	1.8	38,054	0.00%
2022/12/02	1	160.00	2	161.00	160.50	-1	37,559	0.00%
2022/12/01	25.1	163.01	40	163.01	159.50	-14.9	37,807	-0.04%
2022/11/30	4	154.75	6	154.00	155.50	-2	36,551	-0.01%
2022/11/29	14	151.96	9	151.61	151.00	5	36,655	0.01%
2022/11/28	1	153.50	1	156.50	155.50	0	36,801	0.00%
2022/11/25	4	157.75	8	157.94	156.50	-4	37,569	-0.01%
2022/11/24	5	153.70	9	155.94	157.50	-4	37,308	-0.01%
2022/11/23	13	154.73	6	155.00	153.50	7	37,153	0.02%
2022/11/22	4	156.50	6	156.00	156.00	-2	37,179	-0.01%
2022/11/21	2	155.50	4	157.00	157.00	-2	37,057	-0.01%
2022/11/18	8	156.00	24.2	155.55	154.00	-16.2	36,990	-0.04%
2022/11/17	17	159.15	11.1	159.41	158.50	5.9	36,745	0.02%
2022/11/16	7.2	159.50	5.2	160.49	161.50	2.1	36,811	0.01%
2022/11/15	9.1	159.66	12.1	160.16	161.00	-3	36,767	-0.01%
2022/11/14	9	159.44	13.1	159.77	158.50	-4.1	36,487	-0.01%
2022/11/11	18	160.22	13.2	159.54	158.00	4.8	35,903	0.01%
2022/11/10	11	145.59	13	145.54	147.00	-2	34,562	-0.01%
2022/11/09	10	140.25	19.1	141.11	145.00	-9.1	34,019	-0.03%
2022/11/08	20	133.53	51.1	132.82	133.00	-31.1	33,249	-0.09%
2022/11/07	21	128.38	6	128.50	128.00	15	32,763	0.05%
2022/11/04	6.1	125.50	5	126.20	129.00	1.1	32,663	0.00%
2022/11/03	3	126.83	3.1	127.19	127.50	-0.1	32,429	0.00%
2022/11/02	3	127.00	4	127.63	127.50	-1	32,426	0.00%
2022/11/01	4	124.75	3	125.17	125.00	1	32,127	0.00%
2022/10/31	4	124.50	2.2	123.60	124.50	1.9	32,406	0.01%
2022/10/28	6	123.42	17	122.21	122.50	-11	32,386	-0.03%
2022/10/27	17.8	120.26	12	120.67	120.50	5.8	32,343	0.02%
2022/10/26	59.1	119.65	45.4	119.32	118.50	13.7	32,566	0.04%
2022/10/25	2	120.75	4	122.63	121.50	-2	32,418	-0.01%
2022/10/24	12.3	122.83	31.1	123.32	122.00	-18.8	32,909	-0.06%
2022/10/21	5.1	118.31	8	117.94	116.50	-2.9	33,140	-0.01%
2022/10/20	46.2	117.84	16	114.72	116.50	30.2	33,587	0.09%
2022/10/19	16.1	123.62	22	122.98	122.50	-5.9	33,184	-0.02%
2022/10/18	13.1	122.42	2	121.75	121.00	11.1	32,816	0.03%
2022/10/17	17	115.06	15	116.30	119.50	2	32,568	0.01%
2022/10/14	0	0.00	8	114.13	118.00	-8	32,329	-0.02%
2022/10/13	14	110.61	14	107.93	107.50	0	32,698	0.00%
2022/10/12	3	112.67	5	113.30	113.00	-2	32,790	-0.01%
2022/10/11	8.2	113.41	8	113.75	112.00	0.2	32,949	0.00%
2022/10/07	4.1	120.12	1	120.00	120.00	3.1	33,045	0.01%
2022/10/06	1.1	123.41	0	0.00	123.50	1.1	33,041	0.00%
2022/10/05	1.2	123.24	1	121.00	121.50	0.2	33,122	0.00%
2022/10/04	0	0.00	5	121.90	122.50	-5	32,909	-0.02%
2022/10/03	23	118.15	21	117.31	117.50	2	32,733	0.01%
2022/09/30	9	116.22	10	112.20	117.50	-1	33,043	0.00%
2022/09/29	3.4	113.03	0.4	114.00	113.00	3	33,152	0.01%
2022/09/28	35.1	118.64	31	115.74	115.00	4.1	33,183	0.01%
2022/09/27	2	120.00	6	120.42	123.50	-4	33,283	-0.01%
2022/09/26	9.1	118.27	9	118.56	118.00	0.1	33,442	0.00%
2022/09/23	0.1	123.50	8	123.75	123.00	-7.9	33,728	-0.02%
2022/09/22	6	123.25	11	124.41	124.00	-5	33,827	-0.01%
2022/09/21	17.4	127.47	13	127.54	127.50	4.4	33,785	0.01%
2022/09/20	11.1	129.54	11	129.18	129.00	0.1	34,024	0.00%
2022/09/19	0	0.00	1.4	132.61	131.50	-1.4	34,086	0.00%
2022/09/16	3.1	131.52	0	0.00	130.00	3.1	34,195	0.01%
2022/09/15	4.3	133.53	2	136.50	133.00	2.3	34,302	0.01%
2022/09/14	2.4	133.43	2	135.50	135.50	0.4	34,700	0.00%
2022/09/13	10.4	141.35	2	139.00	139.00	8.4	34,961	0.02%
2022/09/12	9.1	142.56	11.3	144.08	142.50	-2.2	35,100	-0.01%
2022/09/08	6.2	139.01	0	0.00	139.50	6.2	36,276	0.02%
2022/09/07	6.1	135.55	9	137.89	139.00	-2.9	37,968	-0.01%
2022/09/06	1	139.50	2	139.00	139.00	-1	38,164	0.00%
2022/09/05	4	139.75	8	140.31	138.00	-4	38,203	-0.01%
2022/09/02	3.3	137.70	5	139.50	138.50	-1.7	38,114	0.00%
2022/09/01	17	141.99	1	142.50	138.00	16	37,632	0.04%
2022/08/31	2.1	150.77	3	151.50	151.50	-0.9	36,962	0.00%
2022/08/30	0	0.00	1	153.00	153.00	-1	37,023	0.00%
2022/08/29	3.5	149.93	1.1	150.91	151.50	2.4	37,115	0.01%
2022/08/26	1.1	157.00	3.3	157.42	156.50	-2.2	36,956	-0.01%
2022/08/25	13.1	155.31	2	155.75	154.50	11.1	37,138	0.03%
2022/08/24	26.3	154.36	30	154.48	154.50	-3.7	37,485	-0.01%
2022/08/23	19.5	157.29	8	156.25	154.50	11.5	37,409	0.03%
2022/08/22	4	164.50	6.3	164.58	163.50	-2.3	37,361	-0.01%
2022/08/19	3.1	162.85	9	162.11	163.50	-5.9	37,206	-0.02%
2022/08/18	8.2	154.56	8	156.88	160.00	0.2	37,362	0.00%
2022/08/17	17.1	160.67	30	160.95	159.00	-12.9	37,299	-0.03%
2022/08/16	2	161.75	4	162.25	162.50	-2	37,334	-0.01%
2022/08/15	11	163.95	5.1	164.40	163.50	6	37,170	0.02%
2022/08/12	15	157.30	12.4	156.74	158.00	2.7	36,528	0.01%
2022/08/11	14.1	153.68	20	154.10	152.50	-5.9	36,305	-0.02%
2022/08/10	16	152.84	0	0.00	150.00	16	36,250	0.04%
2022/08/09	13	152.23	14.5	153.75	154.00	-1.5	36,220	0.00%
2022/08/08	4	151.25	8	149.88	153.00	-4	36,151	-0.01%
2022/08/05	10	150.95	9	151.61	150.50	1	36,140	0.00%
2022/08/04	25	145.84	21	146.81	146.00	4	35,785	0.01%
2022/08/03	20	147.63	18	147.36	147.50	2	35,343	0.01%
2022/08/02	21.4	149.68	18	147.50	148.00	3.4	35,063	0.01%
2022/08/01	23.2	155.12	18	154.81	155.00	5.2	34,607	0.01%
2022/07/29	22	159.66	14	158.29	158.50	8	34,030	0.02%
2022/07/28	36.4	165.95	7	166.50	162.00	29.4	33,366	0.09%
2022/07/27	21	172.88	26	173.19	179.50	-5	32,397	-0.02%
2022/07/26	24	171.10	22	168.57	170.00	2	31,648	0.01%
2022/07/25	1	177.00	9	177.17	176.00	-8	31,695	-0.03%
2022/07/22	20	177.15	19	177.03	177.00	1	32,085	0.00%
2022/07/21	8	174.06	10	175.55	177.50	-2	32,633	-0.01%
2022/07/20	5	168.40	11	169.18	170.50	-6	32,356	-0.02%
2022/07/19	10	165.50	7	164.14	164.00	3	31,985	0.01%
2022/07/18	6	162.42	8	162.63	163.50	-2	31,886	-0.01%
2022/07/15	10	156.65	1	155.50	156.50	9	31,603	0.03%
2022/07/14	0	0.00	12.5	153.40	153.50	-12.5	31,402	-0.04%
2022/07/13	11	154.09	2	156.75	149.50	9	31,220	0.03%
2022/07/12	3	151.50	10	149.25	148.50	-7	31,142	-0.02%
2022/07/11	5.1	156.48	2	156.75	153.00	3.1	31,094	0.01%
2022/07/08	14.5	157.84	11.5	159.78	157.50	3	30,828	0.01%
2022/07/07	8	155.50	8	153.45	156.50	0	30,399	0.00%
2022/07/06	8	151.50	6	152.92	147.50	2	30,012	0.01%
2022/07/05	6.5	152.08	4.5	153.44	153.50	2	29,996	0.01%
2022/07/04	12.5	149.38	18	151.00	149.00	-5.5	29,582	-0.02%
2022/07/01	16.5	147.61	21	150.76	146.00	-4.5	29,430	-0.02%
2022/06/30	0	0.00	8.2	159.10	158.50	-8.2	29,122	-0.03%
2022/06/29	16	161.84	16	160.88	162.50	0	29,127	0.00%
2022/06/28	3.5	161.55	6	161.17	161.00	-2.5	29,070	-0.01%
2022/06/27	9	167.56	5.5	167.95	167.50	3.5	29,029	0.01%
2022/06/24	2.8	160.54	4.5	162.11	160.50	-1.7	28,920	-0.01%
2022/06/23	15	159.27	13	157.73	159.00	2	28,778	0.01%
2022/06/22	8.1	163.68	3.2	161.14	158.00	4.9	28,839	0.02%
2022/06/21	2.1	168.55	3	164.17	169.50	-0.9	28,464	0.00%
2022/06/20	9.5	161.29	13	162.31	157.50	-3.5	28,086	-0.01%
2022/06/17	15	164.90	17	164.64	166.00	-2	27,775	-0.01%
2022/06/16	39.8	175.90	34	172.12	165.50	5.8	26,598	0.02%
2022/06/15	22.6	194.03	17	185.91	183.00	5.6	24,896	0.02%
2022/06/13	2	200.50	0	0.00	200.00	2	24,809	0.01%
2022/06/09	1.2	206.00	4	206.88	206.50	-2.9	25,540	-0.01%
2022/06/08	1	203.50	0.5	204.00	204.50	0.5	25,585	0.00%
2022/06/07	2.5	201.50	1	201.00	200.00	1.5	25,898	0.01%
2022/06/06	0	0.00	0.5	206.50	203.50	-0.5	26,165	0.00%
2022/06/02	4.5	203.56	5.1	204.01	203.50	-0.6	26,590	0.00%
2022/06/01	10.8	207.08	8	207.31	205.50	2.8	26,890	0.01%
2022/05/31	12.1	213.58	13.5	215.41	215.50	-1.4	26,755	-0.01%
2022/05/30	0	0.00	4	210.76	213.00	-4	26,804	-0.01%
2022/05/27	8	203.06	2	205.75	201.50	6	26,707	0.02%
2022/05/26	5.5	204.46	0	0.00	201.50	5.5	27,153	0.02%
2022/05/25	4.2	207.05	8	208.56	213.00	-3.8	27,629	-0.01%
2022/05/24	4	209.88	2	207.75	204.00	2	28,654	0.01%
2022/05/23	0.6	217.46	0	0.00	216.00	0.6	28,816	0.00%
2022/05/20	4	220.13	4	218.75	217.00	0	29,177	0.00%
2022/05/19	2	218.00	0	0.00	219.00	2	29,942	0.01%
2022/05/18	3	224.17	4	224.25	222.50	-1	30,060	0.00%
2022/05/17	5	216.90	5	219.30	219.50	0	30,272	0.00%
2022/05/16	6	217.92	6.2	217.06	214.50	-0.2	30,309	0.00%
2022/05/13	2	213.50	7.1	213.71	215.00	-5.1	30,139	-0.02%
2022/05/12	2.5	211.30	2	212.50	208.50	0.5	30,285	0.00%
2022/05/11	2	213.50	1	215.50	212.00	1	30,484	0.00%
2022/05/10	3	209.33	3	210.83	216.50	0	30,940	0.00%
2022/05/09	5	211.00	2	211.76	211.00	3	30,922	0.01%
2022/05/06	2.1	209.72	5	209.80	208.00	-2.9	30,785	-0.01%
2022/05/05	3	221.33	4	221.63	218.00	-1	30,673	0.00%
2022/05/04	12	220.17	11	215.60	217.50	1	30,545	0.00%
2022/04/29	6.1	210.80	8	212.69	213.00	-1.9	31,125	-0.01%
2022/04/28	8.4	210.82	7	208.93	205.50	1.4	30,759	0.00%
2022/04/27	22	203.64	23	204.89	216.50	-1	30,313	0.00%
2022/04/26	3.5	198.86	2.5	200.60	199.50	1	29,572	0.00%
2022/04/25	12	202.92	13	204.04	202.00	-1	29,559	0.00%
2022/04/22	2.1	212.23	1	210.50	210.00	1.1	29,503	0.00%
2022/04/21	3	219.00	2	220.50	220.00	1	29,467	0.00%
2022/04/20	2	219.25	4	218.63	220.00	-2	29,621	-0.01%
2022/04/18	7	206.36	4	207.25	206.50	3	29,942	0.01%
2022/04/15	3	209.30	0	0.00	205.00	3	30,175	0.01%
2022/04/14	1	217.00	1	218.00	217.50	0	30,373	0.00%
2022/04/13	5.1	215.16	1	217.50	216.50	4.1	30,535	0.01%
2022/04/12	4	217.25	1	215.50	215.00	3	30,631	0.01%
2022/04/11	6.1	218.06	7	215.43	213.50	-0.9	30,835	0.00%
2022/04/08	11.1	229.95	6	229.92	231.00	5.1	30,643	0.02%
2022/04/07	3	230.50	2	232.50	227.00	1	30,609	0.00%
2022/04/06	12	232.50	3	232.17	230.50	9	30,340	0.03%
2022/04/01	7.4	243.09	5	244.00	243.50	2.4	30,397	0.01%
2022/03/31	8	248.69	8	247.19	249.00	0	30,462	0.00%
2022/03/30	11	249.00	12	249.54	248.50	-1	31,026	0.00%
2022/03/29	7	243.71	8	244.63	244.00	-1	30,997	0.00%
2022/03/28	7	240.86	11	240.68	241.00	-4	30,908	-0.01%
2022/03/25	13	244.77	13	242.50	246.00	0	30,920	0.00%
2022/03/24	7	238.50	8	238.56	238.50	-1	31,276	0.00%
2022/03/23	11	237.91	10	238.65	239.00	1	31,287	0.00%
2022/03/22	13	229.19	14	228.39	232.00	-1	31,155	0.00%
2022/03/21	14	226.21	10	225.25	226.00	4	31,103	0.01%
2022/03/18	2.3	219.06	1	220.00	219.50	1.3	31,121	0.00%
2022/03/17	10	222.95	15.5	224.23	225.50	-5.5	31,208	-0.02%
2022/03/16	8.7	216.49	6	215.25	212.50	2.7	31,179	0.01%
2022/03/15	11	218.32	4.5	221.44	217.50	6.5	31,113	0.02%
2022/03/14	20	230.13	16	227.09	225.00	4	31,009	0.01%
2022/03/11	13	236.42	5	236.40	235.50	8	30,728	0.03%
2022/03/10	8	238.75	10	239.30	241.00	-2	30,780	-0.01%
2022/03/09	13	223.96	6.5	223.08	227.00	6.5	30,999	0.02%
2022/03/08	4.5	222.72	7	223.00	216.00	-2.5	30,961	-0.01%
2022/03/07	15	226.34	7	223.07	222.00	8	31,407	0.03%
2022/03/04	4.1	248.84	3	250.83	245.00	1.1	31,477	0.00%
2022/03/03	11	250.14	9	250.28	246.00	2	31,984	0.01%
2022/03/02	6.1	244.57	10	246.30	250.00	-3.9	32,633	-0.01%
2022/03/01	21.1	251.86	12	251.79	246.50	9.1	32,721	0.03%
2022/02/25	19	256.76	12	257.92	254.00	7	32,163	0.02%
2022/02/24	30	244.43	50	247.73	243.00	-20	31,324	-0.06%
2022/02/23	8	236.50	66	234.85	240.50	-58	30,098	-0.19%
2022/02/21	10	239.05	4	239.38	237.50	6	29,981	0.02%
2022/02/18	88	241.84	25.4	242.81	242.00	62.6	29,739	0.21%
2022/02/17	23	234.43	40	235.83	234.50	-17	29,288	-0.06%
2022/02/16	47	233.40	16.1	233.18	233.50	30.9	29,726	0.10%
2022/02/15	1	223.00	5	223.80	222.50	-4	29,955	-0.01%
2022/02/14	0	0.00	1	218.00	217.50	-1	30,312	0.00%
2022/02/11	3.4	222.53	9	223.11	222.00	-5.6	30,787	-0.02%
2022/02/10	19	220.82	25	223.00	217.50	-6	31,135	-0.02%
2022/02/09	29.5	214.37	29	214.31	221.50	0.5	31,084	0.00%
2022/02/08	2	205.00	3	205.33	205.50	-1	31,235	0.00%
2022/02/07	2	200.25	4	202.25	203.00	-2	31,609	-0.01%
2022/01/26	2	201.25	1	200.00	200.00	1	32,474	0.00%
2022/01/25	4	201.50	2	202.00	200.50	2	33,702	0.01%
2022/01/24	2.3	196.56	6	201.17	207.00	-3.8	34,432	-0.01%
2022/01/21	10	210.90	0	207.00	201.00	10	35,464	0.03%
2022/01/20	0	0.00	4	218.13	222.00	-4	36,943	-0.01%
2022/01/19	2.1	214.90	0	0.00	215.50	2.1	37,518	0.01%
2022/01/18	2	224.75	3	224.17	222.00	-1	38,503	0.00%
2022/01/17	2	221.75	2	223.25	221.50	0	39,119	0.00%
2022/01/14	4	213.75	5	216.50	220.00	-1	39,465	0.00%
2022/01/13	1	219.50	4	217.63	218.00	-3	39,962	-0.01%
2022/01/12	6	215.08	4	214.88	216.00	2	41,611	0.00%
2022/01/11	3	209.83	1	210.00	208.50	2	42,418	0.00%
2022/01/10	3	210.33	1	209.00	209.50	2	42,602	0.00%
2022/01/07	4	217.75	2	217.75	217.50	2	42,644	0.00%
2022/01/06	7	222.29	2.1	225.17	221.00	5	42,499	0.01%
2022/01/05	6	232.67	5	235.60	230.00	1	42,443	0.00%
2022/01/04	12.3	235.69	13	236.65	237.00	-0.8	42,333	0.00%
2022/01/03	7	236.57	11	235.91	231.00	-4	42,224	-0.01%
2021/12/30	5	231.70	1	235.50	231.00	4	42,145	0.01%
2021/12/29	9	235.67	8	234.13	233.00	1	42,103	0.00%
2021/12/28	5	238.40	11.1	238.37	239.00	-6.1	42,363	-0.01%
2021/12/27	16	240.50	17	240.79	236.00	-1	42,571	0.00%
2021/12/24	5.1	238.50	53	238.21	239.00	-47.9	42,333	-0.11%
2021/12/23	59	237.90	9	234.94	240.00	50	42,380	0.12%
2021/12/22	8	226.56	5.3	226.88	227.50	2.7	41,890	0.01%
2021/12/21	15	219.20	14	220.04	222.50	1	41,888	0.00%
2021/12/20	3	221.67	5	222.30	218.00	-2	42,008	0.00%
2021/12/17	4.1	219.49	12	222.00	222.00	-8	41,913	-0.02%
2021/12/16	3	222.17	4.1	224.11	225.00	-1.1	41,271	0.00%
2021/12/15	3	218.83	4	222.25	221.50	-1	41,202	0.00%
2021/12/14	11	217.50	27	218.09	216.00	-16	41,149	-0.04%
2021/12/13	5	221.10	2	223.00	220.50	3	41,250	0.01%
2021/12/10	3	220.50	14	222.82	224.50	-11	41,011	-0.03%
2021/12/09	16	226.22	6.1	219.56	218.00	9.9	40,704	0.02%
2021/12/08	6	222.42	16	221.88	221.00	-10	40,307	-0.02%
2021/12/07	30.1	223.01	7	221.29	216.50	23.1	40,093	0.06%
2021/12/06	2.1	218.02	2	218.00	219.00	0.1	39,898	0.00%
2021/12/03	4	216.13	9	214.94	217.50	-5	40,230	-0.01%
2021/12/02	13.2	218.86	13	218.27	213.00	0.1	40,435	0.00%
2021/12/01	3.2	223.39	3	224.00	223.50	0.2	40,183	0.00%
2021/11/30	14	225.46	13	224.35	228.00	1	40,365	0.00%
2021/11/29	18	209.94	15	210.17	213.00	3	39,603	0.01%
2021/11/26	12.1	206.10	9	206.28	207.50	3.1	39,141	0.01%
2021/11/25	9.1	208.30	12	205.83	210.50	-3	38,392	-0.01%
2021/11/24	3	199.50	3	200.67	198.50	0	37,769	0.00%
2021/11/23	0	0.00	3	197.00	197.00	-3	37,719	-0.01%
2021/11/22	3	192.83	3	191.67	196.00	0	37,712	0.00%
2021/11/19	1	195.50	3	194.17	195.50	-2	37,944	-0.01%
2021/11/18	15	192.27	6	192.50	192.50	9	37,931	0.02%
2021/11/17	17	195.38	19	196.34	198.00	-2	37,752	-0.01%
2021/11/16	12	195.42	21	195.07	195.00	-9	37,770	-0.02%
2021/11/15	23.1	200.14	9	196.94	196.00	14.1	37,550	0.04%
2021/11/12	25	200.16	21	201.83	202.00	4	37,218	0.01%
2021/11/11	11	198.14	8	196.75	195.00	3	36,710	0.01%
2021/11/10	5	199.80	8	198.25	199.50	-3	36,293	-0.01%
2021/11/09	7	195.57	7	195.71	192.50	0	36,056	0.00%
2021/11/08	9	188.56	1	189.50	190.00	8	35,453	0.02%
2021/11/05	19	190.58	27	191.37	195.00	-8	35,339	-0.02%
2021/11/04	14	191.82	14	192.54	190.00	0	34,840	0.00%
2021/11/03	8	186.56	5.1	186.02	187.50	2.9	34,226	0.01%
2021/11/02	22	196.00	31	195.13	196.00	-9	33,303	-0.03%
2021/11/01	15	191.97	6	192.83	189.00	9	32,188	0.03%
2021/10/29	18	184.47	28	184.38	190.00	-10	31,402	-0.03%
2021/10/28	35	177.47	26	176.65	178.50	9	30,448	0.03%
2021/10/27	1	169.50	18.6	170.83	171.50	-17.6	28,531	-0.06%
2021/10/26	25	156.14	34.2	155.65	156.00	-9.2	28,742	-0.03%
2021/10/25	11	149.41	12.4	147.85	150.50	-1.4	29,124	0.00%
2021/10/22	13	144.69	19	144.39	143.50	-6	29,002	-0.02%
2021/10/21	10.1	144.92	4	145.38	142.00	6.1	28,860	0.02%
2021/10/20	34.1	145.48	30	145.03	145.50	4.1	28,646	0.01%
2021/10/19	16	138.28	20	135.78	141.50	-4	27,469	-0.01%
2021/10/18	3	129.33	3	129.33	129.00	0	27,003	0.00%
2021/10/15	3	120.50	6	122.25	126.00	-3	27,093	-0.01%
2021/10/14	3.3	116.14	3	117.33	117.00	0.3	26,922	0.00%
2021/10/13	2	119.25	1	117.50	116.00	1	26,806	0.00%
2021/10/08	1	129.00	1	129.50	130.00	0	26,985	0.00%
2021/10/07	4	124.38	4	127.00	126.50	0	27,350	0.00%
2021/10/06	2	125.00	1	126.50	121.50	1	27,579	0.00%
2021/10/05	10	125.10	10	124.60	125.50	0	28,182	0.00%
2021/10/04	1	124.00	0	0.00	122.50	1	28,552	0.00%
2021/10/01	7	128.57	4	128.87	127.50	3	29,957	0.01%
2021/09/30	3	130.00	3	129.83	132.00	0	30,758	0.00%
2021/09/29	3.1	132.13	1	131.00	131.00	2.1	30,847	0.01%
2021/09/28	10	133.90	9.1	134.14	137.00	0.9	31,223	0.00%
2021/09/27	5	139.70	1	138.00	138.00	4	31,120	0.01%
2021/09/24	7	143.21	8	143.69	143.00	-1	31,299	0.00%
2021/09/23	5	145.20	4	143.88	142.00	1	31,283	0.00%
2021/09/22	8	141.81	2	142.00	141.00	6	31,298	0.02%
2021/09/17	5	144.90	2	144.25	147.50	3	31,413	0.01%
2021/09/16	7.1	145.78	7	144.93	145.50	0.1	31,702	0.00%
2021/09/15	1	142.00	1	143.00	141.50	0	32,148	0.00%
2021/09/14	6	144.00	6	142.58	142.50	0	32,906	0.00%
2021/09/13	2	144.00	2	144.75	144.50	0	34,201	0.00%
2021/09/10	2	144.50	1	143.50	145.50	1	34,822	0.00%
2021/09/09	0	0.00	1	145.00	144.00	-1	35,693	0.00%
2021/09/08	5	141.20	9	141.39	143.00	-4	36,309	-0.01%
2021/09/07	9	148.28	6.5	149.23	148.50	2.5	36,278	0.01%
2021/09/06	10	154.90	9	155.17	154.50	1	36,028	0.00%
2021/09/03	3	152.83	4	151.88	155.00	-1	36,071	0.00%
2021/09/01	0	0.00	2	151.00	148.50	-2	36,936	-0.01%
2021/08/31	6	147.42	5	145.60	147.50	1	38,702	0.00%
2021/08/30	7	147.07	9	147.67	148.00	-2	40,199	0.00%
2021/08/27	6	144.25	9	145.17	144.50	-3	40,642	-0.01%
2021/08/26	1.3	140.50	2	140.25	139.50	-0.7	41,119	0.00%
2021/08/25	1	143.00	8	143.69	142.50	-7	41,272	-0.02%
2021/08/24	1	138.00	3	141.00	136.50	-2	41,305	0.00%
2021/08/23	5.5	136.82	0	0.00	138.00	5.5	41,850	0.01%
2021/08/20	1	132.50	4	133.50	134.00	-3	41,914	-0.01%
2021/08/19	10	133.45	8	134.25	131.00	2	41,943	0.00%
2021/08/18	32	137.02	33	130.02	138.00	-1	41,982	0.00%
2021/08/17	3.1	132.00	2	132.25	128.50	1.1	42,183	0.00%
2021/08/16	10	133.00	11.2	134.57	136.50	-1.2	42,389	0.00%
2021/08/13	22.1	136.40	15	135.67	135.00	7.1	42,727	0.02%
2021/08/12	0.5	141.00	0	0.00	142.00	0.5	42,740	0.00%
2021/08/11	4.2	137.90	3	140.50	138.50	1.2	42,965	0.00%
2021/08/10	3.1	140.34	10	140.70	141.00	-6.9	43,419	-0.02%
2021/08/09	4	146.25	2	145.50	145.00	2	43,941	0.00%
2021/08/06	8	146.06	7	145.50	146.00	1	44,561	0.00%
2021/08/05	23	148.72	25	149.84	148.50	-2	44,987	0.00%
2021/08/04	7.1	148.50	5	147.00	147.00	2.1	45,362	0.00%
2021/08/03	3	148.17	5.2	147.62	150.00	-2.2	45,466	0.00%
2021/08/02	5	146.20	4	145.50	145.50	1	45,164	0.00%
2021/07/30	36	148.65	14	148.11	146.00	22	45,517	0.05%
2021/07/29	15	150.70	42.7	148.61	151.50	-27.7	45,311	-0.06%
2021/07/28	15.4	134.88	16	136.02	138.00	-0.6	44,177	0.00%
2021/07/27	14.1	142.31	7	141.64	142.00	7.1	44,252	0.02%
2021/07/26	2	143.51	11.1	145.41	146.00	-9.1	44,447	-0.02%
2021/07/23	12.1	144.51	6	140.33	139.50	6.1	45,863	0.01%
2021/07/22	16.1	145.55	30	144.28	146.50	-14	45,892	-0.03%
2021/07/21	23	141.09	8	142.23	137.50	15	45,871	0.03%
2021/07/20	4.1	141.86	2	142.50	141.50	2.1	46,677	0.00%
2021/07/19	5	141.40	7	141.64	142.00	-2	46,741	0.00%
2021/07/16	2.2	143.91	2	143.50	143.50	0.2	46,909	0.00%
2021/07/15	10	143.65	2.1	143.99	143.50	8	46,916	0.02%
2021/07/14	8	140.50	12	141.00	143.00	-4	46,657	-0.01%
2021/07/13	19.1	141.24	22	140.93	136.00	-2.9	46,685	-0.01%
2021/07/12	33.1	144.37	27	140.46	140.50	6.1	46,350	0.01%
2021/07/09	7	141.29	6.2	142.68	142.50	0.8	45,699	0.00%
2021/07/08	26.2	142.88	35	144.60	141.00	-8.8	45,170	-0.02%
2021/07/07	7.1	135.86	3	135.83	137.00	4.1	43,617	0.01%
2021/07/06	12	132.83	13	132.85	132.50	-1	42,823	0.00%
2021/07/05	15	130.30	9	131.28	132.00	6	42,622	0.01%
2021/06/30	4	129.38	3	128.67	129.00	1	42,027	0.00%
2021/06/29	3	128.17	5	128.00	127.50	-2	42,316	0.00%
2021/06/28	3	127.67	4	127.38	129.00	-1	42,459	0.00%
2021/06/25	4	130.13	8	128.19	127.50	-4	43,049	-0.01%
2021/06/24	13	133.04	10	133.85	131.00	3	42,902	0.01%
2021/06/23	7	134.86	27	132.56	132.00	-20	42,736	-0.05%
2021/06/22	20	136.05	52	136.96	134.50	-32	42,414	-0.08%
2021/06/21	51	132.43	23	133.11	131.00	28	41,300	0.07%
2021/06/18	23	134.87	20	136.53	130.00	3	40,949	0.01%
2021/06/17	19	133.08	10	130.10	134.00	9	40,204	0.02%
2021/06/16	13.1	128.20	16	128.16	126.00	-2.9	39,790	-0.01%
2021/06/15	11	126.50	9	126.89	127.00	2	39,540	0.01%
2021/06/11	6	127.50	6	125.42	124.50	0	39,293	0.00%
2021/06/10	29	127.76	49	127.56	129.00	-20	38,866	-0.05%
2021/06/09	37	128.31	43	128.51	127.00	-6	38,364	-0.02%
2021/06/08	28.2	129.83	24	130.29	125.50	4.2	37,625	0.01%
2021/06/07	62	120.34	76	123.46	127.50	-14	35,915	-0.04%
2021/06/04	15	118.43	9.2	118.35	117.50	5.8	34,528	0.02%
2021/06/03	13	115.35	32	117.47	121.50	-19	34,260	-0.06%
2021/06/02	11	114.23	9	111.56	110.50	2	33,571	0.01%
2021/06/01	8	113.00	16	114.06	113.00	-8	33,590	-0.02%
2021/05/31	18	108.06	19	109.58	112.50	-1	33,698	0.00%
2021/05/28	28	103.02	1	105.50	104.50	27	33,554	0.08%
2021/05/27	15	101.20	2	100.00	101.00	13	33,888	0.04%
2021/05/26	7	104.43	50	104.87	103.00	-43	34,331	-0.13%
2021/05/25	5	107.10	8	106.50	105.50	-3	35,061	-0.01%
2021/05/24	4	101.00	8	101.31	103.50	-4	36,108	-0.01%
2021/05/21	6	99.12	9	99.33	100.50	-3	37,302	-0.01%
2021/05/20	6	96.87	7	97.60	94.60	-1	37,401	0.00%
2021/05/19	6.2	99.31	5	98.94	98.10	1.2	37,295	0.00%
2021/05/18	8	98.86	10	98.49	99.70	-2	37,232	-0.01%
2021/05/17	50	96.05	26	93.97	93.10	24	37,215	0.06%
2021/05/14	11	98.26	27	97.25	95.00	-16	37,677	-0.04%
2021/05/13	25	93.79	36	94.43	94.60	-11	38,375	-0.03%
2021/05/12	3	92.73	2	92.45	91.20	1	38,151	0.00%
2021/05/11	2	96.00	1	96.10	96.40	1	37,916	0.00%
2021/05/10	4	103.88	3	101.33	101.50	1	37,896	0.00%
2021/05/07	30	106.57	16	107.09	106.50	14	37,982	0.04%
2021/05/06	28	105.55	5	105.80	106.50	23	37,971	0.06%
2021/05/05	2	103.00	2	99.40	99.00	0	37,700	0.00%
2021/05/04	6	104.25	47.2	103.29	104.50	-41.2	37,873	-0.11%
2021/05/03	18	111.36	14	114.57	109.50	4	37,914	0.01%
2021/04/29	45	115.06	34.1	116.68	115.00	10.9	38,351	0.03%
2021/04/28	1	112.50	8	109.19	112.50	-7	36,899	-0.02%
2021/04/27	28	102.52	30	102.03	102.50	-2	36,684	-0.01%
2021/04/26	39	97.31	14	98.89	99.80	25	36,282	0.07%
2021/04/23	3	93.00	34	93.07	94.20	-31	35,756	-0.09%
2021/04/22	19	94.06	21	93.50	90.80	-2	36,308	-0.01%
2021/04/21	24	93.43	7	93.19	92.60	17	36,378	0.05%
2021/04/20	15	93.39	18	93.52	93.30	-3	37,309	-0.01%
2021/04/19	7	93.00	20	93.09	93.20	-13	38,595	-0.03%
2021/04/16	2	88.80	3	90.50	90.10	-1	38,726	0.00%
2021/04/15	13	87.51	10	87.90	87.90	3	39,070	0.01%
2021/04/14	4	85.93	0	0.00	87.50	4	39,642	0.01%
2021/04/13	3	88.00	4	89.80	88.00	-1	41,201	0.00%
2021/04/12	12	90.19	2	90.20	89.60	10	42,270	0.02%
2021/04/09	12	92.47	6	91.73	91.70	6	43,353	0.01%
2021/04/08	8	91.94	11.1	91.94	92.90	-3.1	43,479	-0.01%
2021/04/07	5.1	91.66	21.7	91.50	91.40	-16.6	43,664	-0.04%
2021/04/06	1	93.00	3	92.83	93.10	-2	43,839	0.00%
2021/04/01	6	92.92	10	92.20	91.60	-4	43,770	-0.01%
2021/03/31	12	91.84	10	91.94	91.50	2	43,520	0.00%
2021/03/30	14.1	92.60	28	92.33	91.20	-13.9	43,491	-0.03%
2021/03/29	0.6	89.77	9	90.98	89.80	-8.4	43,283	-0.02%
2021/03/26	5	89.02	12	88.75	89.90	-7	43,297	-0.02%
2021/03/25	35.3	87.55	32	86.00	85.90	3.3	43,389	0.01%
2021/03/24	7.7	88.61	9	88.66	87.90	-1.4	43,405	0.00%
2021/03/23	9	87.92	2	89.00	88.00	7	44,490	0.02%
2021/03/22	10.4	87.74	8	87.64	87.70	2.4	45,900	0.01%
2021/03/19	13	89.72	0	0.00	89.00	13	46,716	0.03%
2021/03/18	7	92.71	55	92.65	92.10	-48	46,643	-0.10%
2021/03/17	5	91.50	10	91.17	90.90	-5	47,115	-0.01%
2021/03/16	9	91.07	12	90.93	90.70	-3	47,263	-0.01%
2021/03/15	6	90.70	1	91.00	90.60	5	47,636	0.01%
2021/03/12	67	92.04	18	92.07	91.50	49	47,867	0.10%
2021/03/11	14	90.44	34	91.89	92.90	-20	47,966	-0.04%
2021/03/10	11	88.63	23	88.46	88.70	-12	48,491	-0.02%
2021/03/09	32	87.69	10	86.60	86.60	22	48,790	0.05%
2021/03/05	8	91.46	8	92.26	91.20	0	50,104	0.00%
2021/03/04	9	92.50	9	92.87	92.70	0	52,442	0.00%
2021/03/03	18	91.69	1	90.30	91.80	17	53,757	0.03%
2021/03/02	39	97.99	21	95.55	94.30	18	55,577	0.03%
2021/02/26	11	96.81	13	97.17	97.50	-2	56,057	0.00%
2021/02/25	34	99.01	17	96.55	95.60	17	56,942	0.03%
2021/02/24	22	100.03	56	100.52	97.00	-34	57,015	-0.06%
2021/02/23	24	99.10	38	98.93	99.60	-14	55,581	-0.03%
2021/02/22	16	95.10	6	94.72	95.40	10	54,311	0.02%
2021/02/19	5	91.80	3	91.97	91.60	2	53,977	0.00%
2021/02/18	8	91.28	9	91.60	91.60	-1	54,251	0.00%
2021/02/17	7	90.90	21	91.45	91.60	-14	54,421	-0.03%
2021/02/05	18	87.71	33	86.61	89.70	-15	54,179	-0.03%
2021/02/04	14	83.96	19	81.51	84.10	-5	53,694	-0.01%
2021/02/03	15	87.74	6	86.92	86.30	9	53,575	0.02%
2021/02/02	21	88.34	28	88.53	88.70	-7	54,535	-0.01%
2021/02/01	7	85.54	2	86.40	85.80	5	54,538	0.01%
2021/01/29	6	87.93	3	87.83	86.50	3	55,129	0.01%
2021/01/28	28	88.54	12	89.23	88.10	16	55,493	0.03%
2021/01/27	14	93.00	4	92.80	92.60	10	55,971	0.02%
2021/01/26	53	96.81	13	97.50	94.00	40	56,395	0.07%
2021/01/25	31	97.69	5	96.48	95.70	26	57,058	0.05%
2021/01/22	46	99.03	62	99.71	101.00	-16	57,884	-0.03%
2021/01/21	35	94.16	43	94.93	95.60	-8	59,732	-0.01%
2021/01/20	19	94.38	12	94.74	92.40	7	61,407	0.01%
2021/01/19	3	96.40	8	96.51	96.40	-5	61,789	-0.01%
2021/01/18	17	96.43	13	97.24	95.00	4	61,976	0.01%
2021/01/15	4	97.60	15	98.67	100.00	-11	61,555	-0.02%
2021/01/14	11	97.86	12	97.27	96.70	-1	61,284	0.00%
2021/01/13	26	100.22	18	98.59	97.60	8	61,781	0.01%
2021/01/12	27	96.18	54.2	98.09	99.40	-27.2	61,431	-0.04%
2021/01/11	4	93.25	10	92.62	94.90	-6	60,811	-0.01%
2021/01/08	8	90.30	4	90.03	90.20	4	61,011	0.01%
2021/01/07	18	92.79	34	92.85	92.10	-16	61,312	-0.03%
2021/01/06	59	94.90	58	94.84	91.10	1	61,376	0.00%
2021/01/05	24	92.28	26	92.48	94.30	-2	60,159	0.00%
2021/01/04	45	90.76	31	91.51	90.50	14	60,302	0.02%
2020/12/31	14	87.87	4	87.73	87.40	10	60,960	0.02%
2020/12/30	17	86.94	22	87.00	86.90	-5	61,035	-0.01%
2020/12/29	6	86.43	8	86.59	85.70	-2	61,404	0.00%
2020/12/28	7	84.51	10	84.93	85.30	-3	61,824	0.00%
2020/12/25	7	84.07	2	84.75	84.00	5	62,192	0.01%
2020/12/24	21	85.13	3	85.03	84.50	18	63,048	0.03%
2020/12/23	5	84.58	15	85.71	86.20	-10	63,601	-0.02%
2020/12/22	10	83.39	4	84.35	82.10	6	63,628	0.01%
2020/12/21	6	82.88	11	83.82	84.40	-5	63,914	-0.01%
2020/12/18	52	86.65	49	86.05	85.60	3	63,587	0.00%
2020/12/17	46	86.99	51	88.00	86.00	-5	63,837	-0.01%
2020/12/16	46	87.24	86	88.30	86.70	-40	63,035	-0.06%
2020/12/15	37	85.58	16	85.35	85.80	21	61,831	0.03%
2020/12/14	41	83.79	50	83.38	83.80	-9	61,512	-0.01%
2020/12/11	44	82.71	43.5	83.55	81.60	0.5	61,773	0.00%
2020/12/10	8	82.24	1	82.30	82.20	7	62,338	0.01%
2020/12/09	18	83.84	0	0.00	83.20	18	62,771	0.03%
2020/12/08	4	83.63	15	83.73	84.50	-11	62,827	-0.02%
2020/12/07	60	81.96	50	82.16	82.00	10	62,863	0.02%
2020/12/04	36	81.92	24	83.02	81.30	12	62,840	0.02%
2020/12/03	6	84.27	9	83.93	83.70	-3	62,580	0.00%
2020/12/02	41	85.31	42	85.33	85.20	-1	63,063	0.00%
2020/12/01	38	85.73	16	87.94	84.70	22	63,151	0.03%
2020/11/30	7	91.17	8	92.45	89.90	-1	62,581	0.00%
2020/11/27	31	90.70	23	90.84	90.40	8	60,742	0.01%
2020/11/26	12	88.39	66	86.65	89.60	-54	60,438	-0.09%
2020/11/25	29	83.16	25	82.82	83.10	4	58,650	0.01%
2020/11/24	29	82.59	29	82.77	82.00	0	58,605	0.00%
2020/11/23	7	77.89	17	78.26	78.70	-10	57,910	-0.02%
2020/11/20	1	74.80	4	75.48	75.70	-3	57,502	-0.01%
2020/11/19	5	75.20	5	75.64	74.90	0	58,172	0.00%
2020/11/18	4	75.18	15	75.14	75.50	-11	59,352	-0.02%
2020/11/17	12	75.19	16	75.39	74.60	-4	61,134	-0.01%
2020/11/16	4	74.38	4	74.50	74.60	0	62,521	0.00%
2020/11/13	4	72.45	12	73.22	74.10	-8	63,706	-0.01%
2020/11/12	15	73.97	11	73.05	72.60	4	64,521	0.01%
2020/11/11	9	73.62	19.1	73.83	74.30	-10.1	65,185	-0.02%
2020/11/10	19	70.92	38.1	71.31	71.50	-19.1	66,517	-0.03%
2020/11/09	11	69.47	15	70.02	69.50	-4	69,019	-0.01%
2020/11/06	34	69.38	18	70.58	68.80	16	71,463	0.02%
2020/11/05	23	68.85	25	69.05	68.80	-2	72,740	0.00%
2020/11/04	19	67.25	42	67.94	68.80	-23	72,944	-0.03%
2020/11/03	20	66.10	33	66.56	66.30	-13	72,802	-0.02%
2020/11/02	27	66.06	12	67.38	65.20	15	73,546	0.02%
2020/10/30	53	68.43	49	68.95	68.20	4	74,091	0.01%
2020/10/29	109	68.24	37	68.75	67.90	72	73,573	0.10%	大買/
2020/10/28	79.1	76.69	43	75.27	74.90	36.1	71,088	0.05%
2020/10/27	53	82.62	28	82.50	81.60	25	70,088	0.04%
2020/10/26	9	84.60	10	84.44	85.40	-1	70,887	0.00%
2020/10/23	16	85.41	2	85.40	85.10	14	71,376	0.02%
2020/10/22	2	86.70	20	86.08	87.30	-18	72,429	-0.02%
2020/10/21	32	87.09	14	87.98	86.40	18	72,400	0.02%
2020/10/20	17	86.75	24	86.31	88.00	-7	71,906	-0.01%
2020/10/19	40	85.89	33	86.46	85.50	7	71,528	0.01%
2020/10/16	22	85.57	33	86.05	83.70	-11	71,336	-0.02%
2020/10/15	20	86.35	13	87.20	85.50	7	71,712	0.01%
2020/10/14	19	85.88	24	85.93	85.60	-5	71,470	-0.01%
2020/10/13	5	84.98	3	84.93	85.50	2	71,194	0.00%
2020/10/12	22	85.43	16	85.55	85.20	6	70,769	0.01%
2020/10/08	26.5	83.79	53	82.79	84.80	-26.5	69,865	-0.04%
2020/10/07	1	79.00	8	78.89	79.00	-7	68,398	-0.01%
2020/10/06	21	78.37	6	77.68	77.70	15	68,258	0.02%
2020/10/05	13	76.74	51.1	76.97	78.20	-38.1	67,908	-0.06%
2020/09/30	39	74.07	36	74.07	74.40	3	67,513	0.00%
2020/09/29	17	75.19	7	74.51	74.10	10	67,447	0.01%
2020/09/28	1	77.20	22.1	75.20	77.50	-21.1	67,495	-0.03%
2020/09/25	19	72.75	16	74.31	72.50	3	68,043	0.00%
2020/09/24	24.2	74.48	19	75.42	73.80	5.2	68,601	0.01%
2020/09/23	17	77.72	8	78.19	77.30	9	68,536	0.01%
2020/09/22	17	77.75	6	78.47	77.40	11	69,533	0.02%
2020/09/21	0	0.00	21	78.57	78.90	-21	70,822	-0.03%
2020/09/18	23	78.90	13	78.88	78.20	10	70,780	0.01%
2020/09/17	22	78.67	37.1	79.21	80.20	-15.1	71,756	-0.02%
2020/09/16	13	77.74	8.2	78.23	77.90	4.9	71,586	0.01%
2020/09/15	22	77.14	33	77.85	76.30	-11	71,361	-0.02%
2020/09/14	16	73.99	37.2	74.67	76.00	-21.2	70,461	-0.03%
2020/09/11	5	71.40	6	72.30	72.30	-1	70,578	0.00%
2020/09/10	6	72.58	2	72.85	72.90	4	70,539	0.01%
2020/09/09	8	73.03	18	72.54	73.90	-10	70,631	-0.01%
2020/09/08	23	73.49	5	73.68	73.20	18	70,710	0.03%
2020/09/07	14.2	72.76	30	73.70	72.10	-15.8	70,942	-0.02%
2020/09/04	24	76.26	9	76.24	75.70	15	71,624	0.02%
2020/09/03	28	78.55	25.2	78.97	78.60	2.8	72,189	0.00%
2020/09/02	14	77.26	19	76.99	76.80	-5	71,634	-0.01%
2020/09/01	36	75.73	53.2	75.69	77.40	-17.2	71,278	-0.02%
2020/08/31	21	74.72	10	75.44	73.60	11	70,230	0.02%
2020/08/28	55.2	74.90	41	75.75	74.50	14.2	70,159	0.02%
2020/08/27	30	79.34	28	79.44	77.30	2	69,615	0.00%
2020/08/26	27	79.01	35	79.34	79.60	-8	70,441	-0.01%
2020/08/25	58.2	79.58	34	79.51	78.70	24.2	71,019	0.03%
2020/08/24	33	77.71	42	78.36	79.20	-9	70,251	-0.01%
2020/08/21	30	81.65	30	81.29	80.60	0	69,177	0.00%
2020/08/20	77.2	81.67	50	81.99	79.70	27.2	67,258	0.04%
2020/08/19	42	87.23	36	87.62	88.50	6	65,728	0.01%
2020/08/18	40	83.93	42.2	84.68	84.10	-2.2	64,433	0.00%
2020/08/17	32	84.38	22	83.99	83.00	10	63,683	0.02%
2020/08/14	38	83.11	41	83.40	85.00	-3	62,732	0.00%
2020/08/13	62.2	87.06	49	85.83	80.60	13.2	60,857	0.02%
2020/08/12	32	86.55	42	86.84	89.00	-10	58,690	-0.02%
2020/08/11	58	79.71	44	79.28	81.60	14	56,951	0.02%
2020/08/10	8	77.13	6	76.70	76.00	2	55,194	0.00%
2020/08/07	11	75.45	8	75.95	75.50	3	54,697	0.01%
2020/08/06	24	75.30	18	75.48	76.10	6	54,167	0.01%
2020/08/05	22	71.59	32	72.43	73.70	-10	52,876	-0.02%
2020/08/04	11	66.45	9	66.33	67.00	2	51,476	0.00%
2020/08/03	6	63.85	6	63.67	63.40	0	51,017	0.00%
2020/07/31	26	63.70	19	64.53	64.30	7	51,372	0.01%
2020/07/30	12	61.38	30	61.91	62.90	-18	50,629	-0.04%
2020/07/29	6	58.87	9	58.23	59.00	-3	49,351	-0.01%
2020/07/28	16	58.47	32	58.53	59.40	-16	48,793	-0.03%
2020/07/27	7	56.61	5	56.68	56.50	2	48,176	0.00%
2020/07/24	6	55.82	34	54.84	54.70	-28	49,017	-0.06%
2020/07/23	11	56.85	13	56.67	56.30	-2	49,234	0.00%
2020/07/22	16	56.93	19	56.37	56.50	-3	49,184	-0.01%
2020/07/21	17	56.16	17	56.39	56.60	0	48,638	0.00%
2020/07/20	1	53.40	9	52.89	53.40	-8	47,666	-0.02%
2020/07/17	12	51.96	8	52.19	50.80	4	47,414	0.01%
2020/07/16	7	52.14	1	52.40	52.40	6	47,493	0.01%
2020/07/15	10	53.29	14	53.18	51.80	-4	47,550	-0.01%
2020/07/14	17	52.42	5	52.48	52.20	12	47,732	0.03%
2020/07/13	1	54.50	7	54.43	53.90	-6	47,803	-0.01%
2020/07/10	4	55.33	5	54.80	54.40	-1	48,323	0.00%
2020/07/09	8	56.79	3	56.57	56.50	5	48,738	0.01%
2020/07/08	3	56.50	1	57.00	56.30	2	49,117	0.00%
2020/07/07	9	56.72	20	56.08	55.90	-11	48,970	-0.02%
2020/07/06	30	56.35	27	56.53	57.30	3	48,832	0.01%
2020/07/03	24	51.88	45	52.37	53.50	-21	48,232	-0.04%
2020/07/02	12	50.28	2	50.35	50.80	10	47,947	0.02%
2020/07/01	26	50.84	24	50.50	49.45	2	47,983	0.00%
2020/06/30	31	49.22	38	49.32	50.10	-7	47,110	-0.01%
2020/06/29	9	46.69	13	46.58	46.30	-4	46,253	-0.01%
2020/06/24	20	47.10	32	47.70	47.00	-12	46,104	-0.03%
2020/06/23	10	46.44	18	46.35	46.10	-8	45,327	-0.02%
2020/06/22	4	46.11	12	46.03	45.85	-8	45,315	-0.02%
2020/06/19	8	45.71	5	45.53	45.95	3	45,664	0.01%
2020/06/18	12	45.31	17	45.70	45.75	-5	45,725	-0.01%
2020/06/17	11	44.94	35	45.38	45.00	-24	45,501	-0.05%
2020/06/16	5	45.11	33	45.31	45.00	-28	45,354	-0.06%
2020/06/15	58	44.33	4	44.48	44.00	54	45,893	0.12%
2020/06/12	15	44.88	9	44.68	44.80	6	45,967	0.01%
2020/06/11	28	45.89	33	46.11	44.65	-5	45,829	-0.01%
2020/06/10	21	44.77	47	44.99	45.20	-26	44,609	-0.06%
2020/06/09	7	43.46	16	43.63	43.30	-9	43,921	-0.02%
2020/06/08	19	44.43	32	44.39	43.85	-13	44,642	-0.03%
2020/06/05	16	45.05	11	44.99	44.80	5	44,671	0.01%
2020/06/04	18	44.38	33	44.54	44.80	-15	44,895	-0.03%
2020/06/03	22	43.75	15	43.68	43.80	7	44,819	0.02%
2020/06/02	59	44.95	58	44.33	43.40	1	44,441	0.00%
2020/06/01	9	43.01	22	43.16	44.10	-13	43,713	-0.03%
2020/05/29	13	40.60	2	40.40	40.10	11	42,868	0.03%
2020/05/28	14	40.69	14	40.69	40.40	0	43,321	0.00%
2020/05/27	0	0.00	4	40.29	39.90	-4	43,190	-0.01%
2020/05/26	6	40.15	8	40.29	40.00	-2	43,422	0.00%
2020/05/25	13	39.33	4	39.39	39.40	9	43,314	0.02%
2020/05/22	7	39.84	7	40.15	39.15	0	43,210	0.00%
2020/05/21	14	40.53	20	40.47	40.75	-6	42,963	-0.01%
2020/05/20	12	39.78	8	39.95	39.60	4	42,730	0.01%
2020/05/19	28	37.90	68	38.15	39.10	-40	42,249	-0.09%
2020/05/18	50	39.80	23	39.72	39.55	27	40,794	0.07%
2020/05/15	30	43.41	4	44.10	43.90	26	39,772	0.07%
2020/05/14	15	44.16	0	0.00	42.80	15	39,458	0.04%
2020/05/13	10	44.80	6	44.96	44.70	4	39,414	0.01%
2020/05/12	14	45.27	5	44.94	45.00	9	39,518	0.02%
2020/05/11	17	45.55	30	45.33	44.95	-13	40,066	-0.03%
2020/05/08	6	44.65	16	44.96	44.70	-10	39,944	-0.03%
2020/05/07	4	44.31	11	44.23	44.30	-7	39,895	-0.02%
2020/05/06	6	43.25	10	42.95	43.05	-4	39,295	-0.01%
2020/05/05	16	43.22	27	42.86	42.50	-11	39,282	-0.03%
2020/05/04	24	42.55	15	41.95	43.00	9	39,354	0.02%
2020/04/30	10	42.79	9	42.56	42.85	1	39,758	0.00%
2020/04/29	39	41.71	48	41.77	42.00	-9	39,510	-0.02%
2020/04/28	7	38.99	11	39.25	39.45	-4	38,831	-0.01%
2020/04/27	5	38.46	14	38.39	38.30	-9	38,629	-0.02%
2020/04/24	1	37.70	1	37.60	37.45	0	38,706	0.00%
2020/04/23	0	0.00	3	37.65	37.60	-3	38,911	-0.01%
2020/04/22	12	36.62	9	36.89	37.45	3	39,313	0.01%
2020/04/21	33	37.10	13	37.05	36.65	20	39,455	0.05%
2020/04/20	18	38.12	3	38.05	38.10	15	40,149	0.04%
2020/04/17	4	38.49	19	38.51	38.10	-15	40,384	-0.04%
2020/04/16	11	37.95	6	38.36	38.10	5	40,082	0.01%
2020/04/15	4	38.56	60	39.28	37.40	-56	39,668	-0.14%
2020/04/14	27	38.10	31.2	38.07	38.15	-4.2	38,970	-0.01%
2020/04/13	31	35.80	16.3	36.09	35.55	14.7	38,277	0.04%
2020/04/10	11	34.68	5	34.67	35.00	6	37,686	0.02%
2020/04/09	5	34.93	16	34.63	34.70	-11	37,724	-0.03%
2020/04/08	10	33.83	3.2	33.76	34.00	6.8	37,357	0.02%
2020/04/07	4	33.24	16	32.89	33.15	-12	36,620	-0.03%
2020/04/06	20	31.10	3	31.18	31.35	17	35,705	0.05%
2020/04/01	16	31.85	3	31.77	31.70	13	35,234	0.04%
2020/03/31	31	32.40	21	32.29	32.00	10	35,038	0.03%
2020/03/30	15.4	29.87	4	30.34	30.90	11.4	34,207	0.03%
2020/03/27	19	31.03	13	30.66	30.25	6	34,448	0.02%
2020/03/26	23	30.65	40	30.81	31.00	-17	34,488	-0.05%
2020/03/25	7	30.90	26	31.02	31.10	-19	34,099	-0.06%
2020/03/24	29	28.87	1	28.90	28.60	28	33,725	0.08%
2020/03/23	15	27.16	8	27.11	27.05	7	33,364	0.02%
2020/03/20	10	26.15	6	26.96	27.05	4	33,143	0.01%
2020/03/19	13	24.45	33	25.12	24.60	-20	33,038	-0.06%
2020/03/18	25	27.16	11	27.11	26.20	14	32,226	0.04%
2020/03/17	2	27.45	19	27.53	26.50	-17	31,953	-0.05%
2020/03/16	9	31.01	1	29.80	28.40	8	31,401	0.03%
2020/03/13	8	30.36	7	30.40	31.45	1	31,149	0.00%
2020/03/12	24	34.67	38	34.78	33.70	-14	30,591	-0.05%
2020/03/11	12	38.78	4	39.10	37.40	8	29,728	0.03%
2020/03/10	17	38.62	8	38.74	38.95	9	29,350	0.03%
2020/03/09	4	40.46	1	41.60	39.50	3	28,782	0.01%
2020/03/06	3	41.72	0	0.00	41.60	3	28,629	0.01%
2020/03/05	16	42.26	34	42.43	41.90	-18	29,206	-0.06%
2020/03/04	17	41.60	0	0.00	41.40	17	28,573	0.06%
2020/03/03	20	41.73	17	41.14	41.45	3	28,765	0.01%
2020/03/02	13	39.32	12	39.48	39.25	1	28,375	0.00%
2020/02/27	5	39.94	3	40.33	40.00	2	28,339	0.01%
2020/02/26	2	41.55	2	41.25	41.25	0	28,229	0.00%
2020/02/25	5	41.75	0	0.00	41.75	5	28,242	0.02%
2020/02/24	0	0.00	5	42.28	42.45	-5	28,228	-0.02%
2020/02/21	23	42.31	21	41.72	41.70	2	28,350	0.01%
2020/02/20	0	0.00	13	42.46	42.00	-13	28,511	-0.05%
2020/02/19	4	41.68	24	41.61	41.75	-20	28,704	-0.07%
2020/02/18	10	41.02	16	41.43	41.10	-6	29,215	-0.02%
2020/02/17	10	41.25	0	0.00	41.35	10	29,396	0.03%
2020/02/14	32.4	41.83	11	41.56	41.50	21.4	29,899	0.07%
2020/02/13	7	42.45	2	42.08	42.05	5	30,681	0.02%
2020/02/12	2	41.30	32	42.15	42.85	-30	31,059	-0.10%
2020/02/11	10	40.37	11	40.26	40.30	-1	30,346	0.00%
2020/02/10	7	38.98	4	38.24	39.85	3	30,380	0.01%
2020/02/07	3	39.28	0	0.00	38.90	3	30,561	0.01%
2020/02/06	2	39.98	4	40.26	40.20	-2	30,529	-0.01%
2020/02/05	5	39.62	0	0.00	39.15	5	30,330	0.02%
2020/02/04	2	37.65	22	38.68	40.25	-20	29,924	-0.07%
2020/02/03	1	36.50	29	36.29	36.75	-28	29,326	-0.10%
2020/01/31	25	38.72	0	0.00	38.65	25	29,221	0.09%
2020/01/30	38	40.55	16	40.64	40.35	22	28,739	0.08%
2020/01/20	0	0.00	8	44.45	44.80	-8	28,516	-0.03%
2020/01/17	11.4	43.53	2	44.30	43.25	9.4	28,408	0.03%
2020/01/16	12	43.94	1	44.10	43.60	11	28,750	0.04%
2020/01/15	8	45.18	0	0.00	44.75	8	28,458	0.03%
2020/01/14	16	45.06	39	45.25	45.40	-23	29,106	-0.08%
2020/01/13	2	43.18	15	43.50	43.90	-13	28,019	-0.05%
2020/01/10	3	42.22	35	42.18	42.40	-32	27,883	-0.11%
2020/01/09	0	0.00	8	41.13	41.05	-8	28,095	-0.03%
2020/01/08	12	40.52	3	40.57	40.45	9	28,732	0.03%
2020/01/07	0	0.00	2	41.60	41.30	-2	29,020	-0.01%
2020/01/06	18	41.26	2	41.50	41.35	16	29,488	0.05%
2020/01/03	14	43.09	12	42.49	42.50	2	29,657	0.01%
2020/01/02	9	43.14	15	43.28	43.60	-6	29,556	-0.02%
2019/12/31	2	42.05	1	41.95	42.00	1	29,407	0.00%
2019/12/30	7	41.61	3	41.70	41.80	4	29,720	0.01%
2019/12/27	1	41.45	10	41.65	41.65	-9	29,875	-0.03%
2019/12/26	15	41.22	6	41.06	41.10	9	30,009	0.03%
2019/12/25	9	41.64	1	41.55	41.50	8	30,110	0.03%
2019/12/24	13	41.83	8	41.76	42.25	5	30,221	0.02%
2019/12/23	27	42.77	17	43.11	41.50	10	29,838	0.03%
2019/12/20	1	43.75	5	43.50	44.10	-4	29,535	-0.01%
2019/12/19	29	44.00	7	44.62	43.90	22	29,698	0.07%
2019/12/18	9.3	44.94	4	44.88	44.80	5.3	29,918	0.02%
2019/12/17	14	46.05	8	45.90	45.75	6	30,235	0.02%
2019/12/16	0	0.00	16	45.13	45.40	-16	30,282	-0.05%
2019/12/13	6	44.43	12	44.55	44.30	-6	30,577	-0.02%
2019/12/12	3	44.85	9	44.75	44.75	-6	30,970	-0.02%
2019/12/11	1	43.85	1	44.10	43.90	0	31,881	0.00%
2019/12/10	19	43.73	8	43.73	44.00	11	32,413	0.03%
2019/12/09	2	44.40	1	45.05	44.35	1	32,396	0.00%
2019/12/06	4	44.98	8	45.11	44.75	-4	33,039	-0.01%
2019/12/05	6	44.87	4	44.85	44.60	2	33,533	0.01%
2019/12/04	4	44.36	8	44.51	44.20	-4	34,215	-0.01%
2019/12/03	2	44.48	6	44.70	44.80	-4	36,255	-0.01%
2019/12/02	29.3	44.56	13	44.38	44.15	16.3	36,548	0.04%
2019/11/29	12	46.36	0	0.00	46.15	12	37,032	0.03%
2019/11/28	8	47.58	5	47.65	47.00	3	36,977	0.01%
2019/11/27	2	46.80	12	46.98	47.00	-10	36,689	-0.03%
2019/11/26	6	46.74	1	46.65	46.35	5	36,692	0.01%
2019/11/25	19	46.93	3	46.47	46.35	16	36,504	0.04%
2019/11/22	8	47.44	8	47.24	47.00	0	36,500	0.00%
2019/11/21	9	48.09	1	48.00	48.00	8	36,640	0.02%
2019/11/20	11	48.27	8	48.00	48.80	3	37,003	0.01%
2019/11/19	6	48.70	3	48.70	48.55	3	37,762	0.01%
2019/11/18	14	49.73	11.3	49.80	49.65	2.7	37,745	0.01%
2019/11/15	37	49.51	24	49.47	48.50	13	37,910	0.03%
2019/11/14	5	48.58	8	48.39	48.10	-3	37,402	-0.01%
2019/11/13	32	48.29	32	48.39	48.30	0	37,744	0.00%
2019/11/12	25	49.28	12	49.31	50.00	13	38,117	0.03%
2019/11/11	17	47.26	18	47.60	47.10	-1	38,339	0.00%
2019/11/08	1	46.25	6	45.99	46.00	-5	37,832	-0.01%
2019/11/07	4	44.93	15	45.59	45.90	-11	38,154	-0.03%
2019/11/06	48	45.39	3	45.23	45.20	45	38,583	0.12%
2019/11/05	3	47.83	2	47.80	47.50	1	38,615	0.00%
2019/11/04	0	0.00	10	47.86	47.40	-10	39,116	-0.03%
2019/11/01	2	47.00	2	47.08	47.20	0	39,316	0.00%
2019/10/31	24	48.05	13	47.22	47.15	11	40,213	0.03%
2019/10/30	23	47.58	22	47.96	48.25	1	40,268	0.00%
2019/10/29	10	46.94	4	47.30	46.90	6	40,202	0.01%
2019/10/28	7	48.05	9	47.65	47.50	-2	40,359	0.00%
2019/10/25	16	48.03	17	48.10	48.20	-1	40,460	0.00%
2019/10/24	25	48.61	7	48.21	48.15	18	40,493	0.04%
2019/10/23	39	47.98	42	48.01	48.25	-3	40,302	-0.01%
2019/10/22	56	47.90	70	47.68	48.25	-14	40,503	-0.03%
2019/10/21	2	45.98	1	45.90	45.85	1	40,114	0.00%
2019/10/18	7	46.59	2	46.45	46.20	5	40,718	0.01%
2019/10/17	10	47.01	10	47.05	47.00	0	42,029	0.00%
2019/10/16	2	47.25	19	47.73	47.80	-17	43,605	-0.04%
2019/10/15	16	46.13	14	46.39	46.55	2	43,671	0.00%
2019/10/14	11	45.10	33	45.60	46.35	-22	43,508	-0.05%
2019/10/09	25	43.86	1	44.00	43.10	24	43,186	0.06%
2019/10/08	4	46.14	4	45.84	45.60	0	43,288	0.00%
2019/10/07	5	46.33	7	46.23	46.40	-2	43,819	0.00%
2019/10/04	1	45.50	0	0.00	45.30	1	44,048	0.00%
2019/10/03	5	45.15	0	0.00	45.15	5	44,257	0.01%
2019/10/02	2	44.78	2	44.55	44.80	0	44,342	0.00%
2019/10/01	2	43.73	11	43.67	44.20	-9	44,433	-0.02%
2019/09/27	1	43.75	3	44.90	43.65	-2	44,569	0.00%
2019/09/25	7	45.63	10	45.12	45.50	-3	45,212	-0.01%
2019/09/24	78	47.68	16	47.37	46.65	62	45,998	0.13%
2019/09/23	7	47.79	21	47.70	47.65	-14	46,264	-0.03%
2019/09/20	2	46.18	18	45.51	46.50	-16	46,602	-0.03%
2019/09/19	7	46.49	6	46.31	46.50	1	46,573	0.00%
2019/09/18	6	46.78	8	46.59	46.30	-2	46,481	0.00%
2019/09/17	17	46.40	4	46.09	46.10	13	46,224	0.03%
2019/09/16	18	45.74	20	46.33	46.80	-2	46,336	0.00%
2019/09/12	21	44.62	33	44.44	44.95	-12	46,632	-0.03%
2019/09/11	6	43.35	30	43.58	43.25	-24	47,238	-0.05%
2019/09/10	22	43.40	8	43.44	43.05	14	47,453	0.03%
2019/09/09	10	44.33	15	44.52	44.80	-5	47,335	-0.01%
2019/09/06	17	44.31	15	44.15	43.85	2	47,198	0.00%
2019/09/05	26	43.33	58.1	43.54	44.65	-32.1	46,991	-0.07%
2019/09/04	5	40.70	8	41.01	41.25	-3	45,506	-0.01%
2019/09/03	114	40.46	120	40.08	39.80	-6	46,523	-0.01%	大買/大賣/
2019/09/02	1	40.10	3	39.78	40.00	-2	46,195	0.00%
2019/08/30	17.1	39.59	20	39.37	39.05	-2.9	46,240	-0.01%
2019/08/29	5	39.11	3	39.28	39.05	2	46,775	0.00%
2019/08/28	1	39.00	1	38.65	38.85	0	46,957	0.00%
2019/08/27	9	38.74	0	0.00	38.55	9	47,307	0.02%
2019/08/26	9	39.12	5	39.14	38.80	4	47,564	0.01%
2019/08/23	20	40.92	6	40.53	40.65	14	47,781	0.03%
2019/08/22	4	40.71	41	40.99	41.10	-37	47,682	-0.08%
2019/08/21	20	39.78	5	39.64	39.55	15	46,899	0.03%
2019/08/20	5	40.02	4	40.09	39.90	1	47,010	0.00%
2019/08/19	2	39.58	6	39.55	39.70	-4	47,277	-0.01%
2019/08/16	10	40.39	2	39.58	39.25	8	48,111	0.02%
2019/08/15	25	39.49	15.2	39.63	39.85	9.8	48,224	0.02%
2019/08/14	12	39.28	31.2	39.36	39.00	-19.2	47,799	-0.04%
2019/08/13	8	37.41	8	37.20	37.10	0	47,419	0.00%
2019/08/12	2	37.98	1	37.90	38.05	1	48,458	0.00%
2019/08/08	15	37.72	23	37.78	38.15	-8	49,224	-0.02%
2019/08/07	18	36.63	26	37.08	36.35	-8	49,545	-0.02%
2019/08/06	7	34.72	119	33.55	35.75	-112	49,334	-0.23%	大賣/鉅額交易
2019/08/05	136	36.99	6	36.58	35.90	130	49,294	0.26%	大買/鉅額交易
2019/08/02	31	35.66	21	36.60	36.65	10	49,868	0.02%
2019/08/01	21.4	37.27	8	37.25	37.25	13.4	49,421	0.03%
2019/07/31	13	38.11	8	38.04	38.00	5	49,781	0.01%
2019/07/30	10	39.02	4	38.58	38.70	6	49,785	0.01%
2019/07/29	1	40.25	6	40.75	40.20	-5	50,021	-0.01%
2019/07/26	3	41.13	4	41.11	41.15	-1	50,057	0.00%
2019/07/25	10	40.83	1	41.15	40.60	9	50,000	0.02%
2019/07/24	9	40.26	3	41.10	39.50	6	50,101	0.01%
2019/07/23	19	40.85	1	40.20	40.20	18	50,660	0.04%
2019/07/22	20	40.91	13	41.42	41.75	7	50,543	0.01%
2019/07/19	20	40.88	26	40.69	40.60	-6	50,467	-0.01%
2019/07/18	31	40.16	125.2	39.79	39.50	-94.2	49,616	-0.19%	大賣/
2019/07/17	15	37.39	17	37.79	37.15	-2	48,002	0.00%
2019/07/16	6	37.40	4	37.13	36.85	2	47,536	0.00%
2019/07/15	10	36.85	13	37.09	37.20	-3	48,060	-0.01%
2019/07/12	12	36.92	6	37.87	36.70	6	48,068	0.01%
2019/07/11	10	36.97	26	37.33	37.50	-16	47,836	-0.03%
2019/07/10	19	36.10	31	36.00	35.80	-12	47,672	-0.03%
2019/07/09	18	36.10	2	35.83	35.30	16	47,496	0.03%
2019/07/08	11	37.06	1	37.30	37.15	10	47,678	0.02%
2019/07/05	0	0.00	11	37.56	37.45	-11	48,388	-0.02%
2019/07/04	31	37.49	16	37.41	37.30	15	49,413	0.03%
2019/07/03	40	37.48	32	37.57	37.20	8	50,337	0.02%
2019/07/02	22	38.47	24	38.85	38.50	-2	51,725	0.00%
2019/07/01	21	38.02	80	38.50	38.75	-59	52,740	-0.11%
2019/06/28	11	35.94	29	35.59	35.25	-18	52,305	-0.03%
2019/06/27	27	35.06	29	35.63	35.50	-2	53,133	0.00%
2019/06/26	2	34.30	3	34.42	34.50	-1	53,161	0.00%
2019/06/25	24	34.14	14	34.05	34.00	10	53,193	0.02%
2019/06/24	18	34.29	12	34.33	34.60	6	53,604	0.01%
2019/06/21	43	35.52	26	34.84	34.55	17	54,627	0.03%
2019/06/20	31	35.29	25	35.40	35.40	6	54,301	0.01%
2019/06/19	13	33.49	80	34.13	34.75	-67	53,334	-0.13%
2019/06/18	3	31.68	8	31.15	31.60	-5	52,857	-0.01%
2019/06/17	38	32.38	11	32.10	32.00	27	53,956	0.05%
2019/06/14	22	32.70	8	32.56	31.80	14	54,160	0.03%
2019/06/13	15	33.22	23	32.65	32.60	-8	54,797	-0.01%
2019/06/12	30	33.25	26	33.43	32.95	4	54,846	0.01%
2019/06/11	54	32.16	58	33.02	33.50	-4	54,597	-0.01%
2019/06/10	27	29.97	47	30.29	31.00	-20	53,189	-0.04%
2019/06/06	10	28.60	14	28.59	28.65	-4	52,550	-0.01%
2019/06/05	19	29.85	19	29.67	28.70	0	52,461	0.00%
2019/06/04	15	29.39	7	29.49	29.45	8	52,060	0.02%
2019/06/03	7	28.96	5	28.72	28.70	2	52,433	0.00%
2019/05/31	13	28.63	51	29.42	29.95	-38	52,430	-0.07%
2019/05/30	28	28.94	3	28.67	28.60	25	52,743	0.05%
2019/05/29	33	28.13	22	27.94	28.65	11	52,975	0.02%
2019/05/28	8	28.00	0	0.00	28.00	8	52,718	0.02%
2019/05/27	3	28.90	14	28.24	28.15	-11	52,957	-0.02%
2019/05/24	34	28.34	15	28.29	28.00	19	52,971	0.04%
2019/05/23	13	28.80	15	28.53	28.30	-2	52,209	0.00%
2019/05/22	12	31.15	6	31.21	30.45	6	51,339	0.01%
2019/05/21	16	30.76	8	30.78	31.15	8	50,851	0.02%
2019/05/20	9	31.09	7	31.21	30.45	2	50,485	0.00%
2019/05/17	29	33.27	134	34.97	31.60	-105	49,911	-0.21%	大賣/鉅額交易
2019/05/16	50	36.04	16	35.14	34.70	34	48,884	0.07%
2019/05/15	15	36.26	31	36.82	37.50	-16	48,004	-0.03%
2019/05/14	25	35.38	17	35.31	35.00	8	47,407	0.02%
2019/05/13	9	35.59	18	35.56	35.80	-9	47,291	-0.02%
2019/05/10	14	34.64	24	34.96	34.40	-10	47,036	-0.02%
2019/05/09	29	34.64	28	33.90	33.80	1	46,479	0.00%
2019/05/08	99	35.44	11	35.35	35.60	88	46,563	0.19%
2019/05/07	53	34.68	30	34.64	34.55	23	46,466	0.05%
2019/05/06	10	32.70	10	32.95	33.05	0	46,278	0.00%
2019/05/03	2	34.73	2	34.88	34.80	0	46,117	0.00%
2019/05/02	8	34.16	8	34.23	34.40	0	46,079	0.00%
2019/04/30	155	34.17	136	33.49	34.45	19	46,322	0.04%	大買/大賣/
2019/04/29	10	32.81	11	32.92	32.50	-1	45,976	0.00%
2019/04/26	16	36.56	1	36.25	36.05	15	45,347	0.03%
2019/04/25	211	37.46	211	37.59	37.95	0	44,961	0.00%	大買/大賣/
2019/04/24	4	37.44	33	37.55	37.95	-29	44,559	-0.07%
2019/04/23	331	37.09	308.8	36.32	36.25	22.2	44,060	0.05%	大買/大賣/
2019/04/22	162	38.08	158	37.61	37.60	4	44,178	0.01%	大買/大賣/
2019/04/19	186	37.57	169	37.67	37.60	17	44,972	0.04%	大買/大賣/
2019/04/18	21	37.55	4	37.51	37.00	17	44,786	0.04%
2019/04/17	2	37.80	11	37.71	37.55	-9	46,337	-0.02%
2019/04/16	17	37.84	19	38.27	37.25	-2	46,299	0.00%
2019/04/15	3	36.68	7	37.04	37.10	-4	46,543	-0.01%
2019/04/12	17	36.63	19	37.15	36.70	-2	47,031	0.00%
2019/04/11	14	36.30	13	36.74	36.25	1	47,585	0.00%
2019/04/10	36	36.58	26	36.88	36.00	10	47,233	0.02%
2019/04/09	43	37.71	18	37.23	36.35	25	46,493	0.05%
2019/04/08	46	37.34	28	37.89	39.25	18	46,201	0.04%
2019/04/03	15	34.56	16	34.73	36.05	-1	44,730	0.00%
2019/04/02	31	32.50	34	32.68	32.95	-3	43,720	-0.01%
2019/04/01	14	31.52	24	31.47	32.30	-10	43,301	-0.02%
2019/03/29	14	30.08	39	29.74	29.60	-25	41,989	-0.06%
2019/03/28	7	28.92	10	29.67	29.90	-3	41,685	-0.01%
2019/03/27	3	29.25	28	29.49	29.65	-25	42,032	-0.06%
2019/03/26	67	29.69	18	29.62	28.80	49	42,145	0.12%
2019/03/25	6	29.41	8	30.04	30.30	-2	41,759	0.00%
2019/03/22	40	29.74	4	30.04	29.85	36	42,580	0.08%
2019/03/21	7	30.06	14	30.07	30.15	-7	43,142	-0.02%
2019/03/20	25	29.32	41	29.31	29.20	-16	43,479	-0.04%
2019/03/19	22	28.22	10	28.23	27.80	12	43,091	0.03%
2019/03/18	5	26.85	14	27.40	28.45	-9	43,621	-0.02%
2019/03/15	9	26.11	23	26.06	25.90	-14	44,889	-0.03%
2019/03/14	21	25.46	10	25.25	25.45	11	45,411	0.02%
2019/03/13	2	24.85	2	25.10	24.90	0	45,916	0.00%
2019/03/12	1	24.80	4	25.03	24.80	-3	46,127	-0.01%
2019/03/11	4	24.53	0	0.00	24.40	4	46,637	0.01%
2019/03/08	8	24.73	2	24.90	24.90	6	47,477	0.01%
2019/03/07	3	25.37	21	25.36	25.25	-18	48,383	-0.04%
2019/03/06	9	24.71	1	24.95	24.65	8	48,546	0.02%
2019/03/05	21	25.22	21	25.10	24.60	0	48,447	0.00%
2019/03/04	19	25.12	8	25.36	26.25	11	48,144	0.02%
2019/02/27	0	0.00	5	24.10	24.10	-5	47,438	-0.01%
2019/02/26	11	24.81	10	24.58	24.25	1	47,534	0.00%
2019/02/25	1	24.40	10	24.11	24.55	-9	47,565	-0.02%
2019/02/22	0	0.00	1	23.60	23.15	-1	47,565	0.00%
2019/02/21	2	23.33	0	0.00	23.45	2	47,940	0.00%
2019/02/20	5	23.67	3	23.70	23.45	2	48,306	0.00%
2019/02/19	1	24.00	13	23.73	23.90	-12	49,978	-0.02%
2019/02/18	9	24.39	6	24.82	23.70	3	51,142	0.01%
2019/02/15	0	0.00	31	23.98	24.20	-31	51,091	-0.06%
2019/02/14	5	24.18	6	24.34	24.20	-1	51,262	0.00%
2019/02/13	9	24.07	7	23.90	24.10	2	51,254	0.00%
2019/02/12	9	23.69	4	23.76	23.50	5	50,880	0.01%
2019/02/11	3	23.12	15	23.11	23.25	-12	50,453	-0.02%
2019/01/30	0	0.00	5	22.90	22.50	-5	50,157	-0.01%
2019/01/29	9	22.71	13	22.68	22.85	-4	49,844	-0.01%
2019/01/28	11	22.57	11	22.37	22.35	0	49,256	0.00%
2019/01/25	2	21.68	5	21.76	21.70	-3	48,865	-0.01%
2019/01/24	19	21.60	6	21.81	21.60	13	48,687	0.03%
2019/01/23	6	21.08	4	21.10	21.15	2	48,309	0.00%
2019/01/22	7	21.27	4	21.35	21.35	3	48,270	0.01%
2019/01/21	5	22.17	6	22.43	22.10	-1	48,107	0.00%
2019/01/18	12	22.04	15	22.02	22.15	-3	47,932	-0.01%
2019/01/17	9	21.44	4	21.56	21.45	5	47,527	0.01%
2019/01/16	3	21.47	4	21.51	21.55	-1	47,486	0.00%
2019/01/15	4	21.30	2	21.45	21.10	2	47,224	0.00%
2019/01/14	17	21.01	13	21.06	21.05	4	47,003	0.01%
2019/01/11	14	21.54	19	21.23	21.20	-5	46,587	-0.01%
2019/01/10	19	22.23	8	22.11	22.10	11	45,563	0.02%
2019/01/09	34	22.59	32	22.62	22.05	2	45,111	0.00%
2019/01/08	15	24.41	13	24.25	24.45	2	43,553	0.00%
2019/01/07	16	24.67	11	24.69	24.10	5	43,384	0.01%
2019/01/04	17	24.16	7	24.34	23.90	10	42,886	0.02%
2019/01/03	17	23.66	28	23.86	24.20	-11	42,612	-0.03%
2019/01/02	14	22.85	10	22.97	23.10	4	42,096	0.01%
2018/12/28	16	22.58	0	0.00	22.30	16	41,712	0.04%
2018/12/27	4	22.91	10	22.82	23.20	-6	41,775	-0.01%
2018/12/26	6	21.81	7	21.50	21.20	-1	40,818	0.00%
2018/12/25	2	22.15	10	22.35	22.05	-8	40,503	-0.02%
2018/12/24	14	23.19	2	23.13	23.45	12	40,305	0.03%
2018/12/22	2	22.78	3	22.60	22.60	-1	40,166	0.00%
2018/12/21	1	22.70	3	22.93	22.90	-2	40,995	0.00%
2018/12/20	4	22.35	6	22.76	22.95	-2	40,686	0.00%
2018/12/19	25	22.82	27	22.30	22.25	-2	40,167	0.00%
2018/12/18	6	22.83	7	22.87	23.10	-1	40,020	0.00%
2018/12/17	15	23.18	12	23.00	22.45	3	39,933	0.01%
2018/12/14	29	22.92	26	22.65	22.60	3	39,015	0.01%
2018/12/13	4	23.44	3	23.55	22.95	1	38,567	0.00%
2018/12/12	4	24.68	2	25.05	24.20	2	38,480	0.01%
2018/12/11	6	24.58	10	24.84	24.65	-4	39,611	-0.01%
2018/12/10	32	24.03	30	24.12	24.45	2	39,067	0.01%
2018/12/07	2	22.10	4	22.60	23.35	-2	37,090	-0.01%
2018/12/06	6	23.22	26	22.24	21.25	-20	36,201	-0.06%
2018/12/05	7	22.61	25	22.39	22.90	-18	35,368	-0.05%
2018/12/04	4	23.00	46	22.52	22.55	-42	35,143	-0.12%
2018/12/03	12	22.43	13	22.60	22.75	-1	34,558	0.00%
2018/11/30	22	21.09	63	21.13	21.15	-41	33,688	-0.12%
2018/11/29	54	20.39	3	20.40	20.00	51	32,619	0.16%
2018/11/28	37	19.94	0	0.00	19.95	37	32,253	0.11%
2018/11/27	12	19.33	3	19.30	20.00	9	32,012	0.03%
2018/11/26	5	19.20	5	18.85	18.75	0	31,484	0.00%
2018/11/23	3	18.77	3	18.75	18.70	0	31,339	0.00%
2018/11/22	9	19.00	33	19.27	18.65	-24	31,097	-0.08%
2018/11/21	3	20.05	7	19.99	20.05	-4	30,694	-0.01%
2018/11/20	1	19.85	2	19.95	19.95	-1	30,241	0.00%
2018/11/19	2	19.75	40	19.65	19.80	-38	30,093	-0.13%
2018/11/16	49	19.59	29	19.58	19.65	20	30,298	0.07%
2018/11/15	6	17.97	46	18.36	18.70	-40	28,350	-0.14%
2018/11/14	3	17.00	2	17.05	17.00	1	26,927	0.00%
2018/11/13	33	16.35	34	16.53	16.85	-1	26,700	0.00%
2018/11/12	36	16.78	27	16.87	16.70	9	26,521	0.03%
2018/11/09	60	16.03	2	16.05	16.15	58	26,558	0.22%
2018/11/08	1	16.20	0	0.00	15.80	1	26,801	0.00%
2018/11/07	4	15.80	4	15.91	16.10	0	27,035	0.00%
2018/11/06	3	16.25	0	0.00	15.45	3	27,593	0.01%
2018/11/05	0	0.00	1	15.90	16.00	-1	27,724	0.00%
2018/11/02	2	15.80	2	16.00	15.60	0	28,102	0.00%
2018/11/01	45	15.47	21	15.58	15.60	24	27,894	0.09%
2018/10/31	3	15.13	2	15.35	15.05	1	27,747	0.00%
2018/10/30	4	14.70	4	14.55	14.65	0	27,564	0.00%
2018/10/29	16	15.56	44	15.51	14.60	-28	27,263	-0.10%
2018/10/26	5	15.95	4	15.95	15.90	1	26,957	0.00%
2018/10/25	7	15.89	9	15.99	16.00	-2	26,810	-0.01%
2018/10/24	4	16.45	1	16.45	16.45	3	26,656	0.01%
2018/10/23	0	0.00	1	16.20	16.00	-1	26,467	0.00%
2018/10/22	1	16.35	0	0.00	16.35	1	26,571	0.00%
2018/10/19	0	0.00	1	16.20	16.20	-1	26,532	0.00%
2018/10/18	2	16.13	3	16.43	16.60	-1	26,337	0.00%
2018/10/17	0	0.00	23	16.18	16.05	-23	26,163	-0.09%
2018/10/16	21	16.35	9	16.15	15.85	12	25,958	0.05%
2018/10/15	8	16.11	5	16.23	16.30	3	25,623	0.01%
2018/10/12	4	16.20	5	16.23	16.45	-1	25,490	0.00%
2018/10/11	2	16.03	2	16.18	15.80	0	25,153	0.00%
2018/10/09	21	18.10	2	17.95	17.55	19	24,461	0.08%
2018/10/08	10	19.09	7	18.99	19.20	3	23,636	0.01%
2018/10/05	2	18.95	2	18.80	18.65	0	23,400	0.00%
2018/10/04	1	19.20	20	19.15	19.15	-19	22,736	-0.08%
2018/10/03	3	19.80	3	19.55	19.50	0	22,549	0.00%
2018/10/02	5	19.56	0	0.00	19.55	5	22,337	0.02%
2018/10/01	2	20.05	2	20.10	20.15	0	21,979	0.00%
2018/09/28	4	20.26	45	20.13	20.05	-41	21,947	-0.19%
2018/09/27	5	19.59	0	0.00	19.55	5	21,033	0.02%
2018/09/26	28	19.94	2	19.95	20.00	26	20,762	0.13%
2018/09/25	4	19.83	5	19.88	20.30	-1	20,528	0.00%
2018/09/21	4	19.39	38	19.13	19.10	-34	19,851	-0.17%
2018/09/20	0	0.00	1	20.10	19.75	-1	18,981	-0.01%
2018/09/19	11	20.49	21	20.24	19.70	-10	18,655	-0.05%
2018/09/18	7	19.81	12	20.00	19.85	-5	18,040	-0.03%
2018/09/17	15	20.30	43	20.06	20.05	-28	17,160	-0.16%
2018/09/14	7	18.68	3	18.85	19.00	4	14,851	0.03%
2018/09/13	8	18.21	7	18.51	18.15	1	14,092	0.01%
2018/09/12	19	17.96	24	17.99	18.15	-5	13,716	-0.04%
2018/09/11	30	17.39	15	17.55	17.70	15	13,564	0.11%
2018/09/10	6	17.10	5	17.15	16.90	1	13,926	0.01%
2018/09/07	11	17.67	23	17.70	17.60	-12	15,843	-0.08%
2018/09/06	1	18.30	0	0.00	18.00	1	16,187	0.01%
2018/09/05	14	18.22	20	18.34	18.20	-6	16,433	-0.04%
2018/09/04	19	18.37	15	18.17	18.10	4	16,252	0.02%
2018/09/03	13	17.98	0	0.00	17.75	13	15,655	0.08%
2018/08/31	0	0.00	5	17.55	17.60	-5	15,537	-0.03%
2018/08/30	0	0.00	20	17.75	17.80	-20	15,546	-0.13%
2018/08/29	1	17.90	0	0.00	17.85	1	15,551	0.01%
2018/08/28	11	18.15	2	18.15	18.00	9	15,641	0.06%
2018/08/27	0	0.00	52	17.90	17.95	-52	15,741	-0.33%
2018/08/24	1	17.90	3	17.93	18.00	-2	15,638	-0.01%
2018/08/23	67	18.11	108	18.03	18.20	-41	15,332	-0.27%	大賣/
2018/08/21	5	17.05	0	0.00	17.15	5	14,688	0.03%
2018/08/20	55	17.21	29	17.31	17.00	26	14,688	0.18%
2018/08/17	10	17.91	53	18.06	17.60	-43	14,521	-0.30%
2018/08/16	7	17.79	0	0.00	17.85	7	14,172	0.05%
2018/08/15	7	17.55	0	0.00	17.25	7	13,676	0.05%
2018/08/14	6	17.31	3	17.32	17.40	3	13,305	0.02%
2018/08/13	14	17.29	75	17.24	17.10	-61	13,070	-0.47%
2018/08/10	5	16.69	9	16.75	16.65	-4	12,408	-0.03%
2018/08/09	12	16.70	67	16.91	17.00	-55	12,170	-0.45%
2018/08/07	5	16.10	0	0.00	16.20	5	12,010	0.04%
2018/08/03	0	0.00	1	16.10	16.10	-1	12,175	-0.01%
2018/08/01	5	16.35	5	16.35	16.35	0	12,262	0.00%
2018/07/31	0	0.00	2	16.40	16.25	-2	12,376	-0.02%
2018/07/30	0	0.00	6	16.28	16.40	-6	12,401	-0.05%
2018/07/27	1	16.60	1	16.50	16.70	0	12,434	0.00%
2018/07/26	1	16.40	0	0.00	16.35	1	12,468	0.01%
2018/07/25	1	16.55	8	16.63	16.55	-7	12,586	-0.06%
2018/07/24	0	0.00	5	16.50	16.50	-5	12,665	-0.04%
2018/07/23	12	16.40	2	16.30	16.40	10	12,732	0.08%
2018/07/20	1	16.55	5	16.45	16.40	-4	12,842	-0.03%
2018/07/19	9	16.52	2	16.53	16.45	7	13,167	0.05%
2018/07/18	2	16.35	1	16.25	16.35	1	13,360	0.01%
2018/07/13	1	16.15	0	0.00	16.20	1	13,757	0.01%
2018/07/11	0	0.00	1	15.85	15.90	-1	13,831	-0.01%
2018/07/09	1	15.70	0	0.00	15.50	1	13,935	0.01%
2018/07/06	1	15.55	2	15.55	15.40	-1	14,054	-0.01%
2018/07/05	0	0.00	1	16.15	16.15	-1	13,880	-0.01%
2018/07/04	1	16.00	0	0.00	15.85	1	13,881	0.01%
2018/07/03	41	16.10	0	0.00	15.80	41	13,830	0.30%
2018/06/29	1	16.35	2	16.30	16.30	-1	13,797	-0.01%
2018/06/26	10	16.53	48	16.31	16.40	-38	13,846	-0.27%
2018/06/22	51	16.97	57	16.97	16.90	-6	14,169	-0.04%
2018/06/21	23	17.11	17	17.10	17.10	6	14,225	0.04%
2018/06/20	41	17.21	11	17.35	17.20	30	14,345	0.21%
2018/06/19	5	17.68	40	17.45	17.40	-35	14,405	-0.24%
2018/06/15	120	18.35	127	18.86	17.70	-7	14,212	-0.05%	大買/大賣/
2018/06/14	4	17.53	60	17.53	17.70	-56	12,301	-0.46%
2018/06/13	73	17.37	35	17.39	17.15	38	12,135	0.31%
2018/06/12	30	17.22	6	17.18	17.05	24	11,916	0.20%
2018/06/08	109	17.20	0	0.00	17.15	109	12,277	0.89%	大買/鉅額交易
2018/06/06	20	17.33	0	0.00	17.25	20	12,775	0.16%
2018/06/05	11	17.40	0	0.00	17.25	11	12,917	0.09%
2018/06/04	43	17.36	81	17.31	17.60	-38	13,377	-0.28%
2018/06/01	1	16.80	1	16.80	16.80	0	13,253	0.00%
2018/05/31	41	16.86	0	0.00	16.80	41	13,361	0.31%
2018/05/29	46	17.28	1	17.20	17.05	45	13,743	0.33%
2018/05/25	1	17.30	0	0.00	17.20	1	14,339	0.01%
2018/05/21	0	0.00	1	17.55	17.65	-1	16,406	-0.01%
2018/05/17	0	0.00	4	17.65	17.50	-4	17,382	-0.02%
2018/05/15	15	17.47	4	17.45	17.35	11	18,190	0.06%
2018/05/14	16	17.36	16	17.15	17.15	0	19,184	0.00%
2018/05/11	4	17.20	0	0.00	17.15	4	19,930	0.02%
2018/05/03	0	0.00	3	17.35	17.25	-3	28,152	-0.01%
2018/05/02	3	17.05	1	17.20	17.05	2	29,687	0.01%
2018/04/25	3	16.25	2	16.65	16.80	1	30,650	0.00%
2018/04/24	1	16.90	0	0.00	16.90	1	30,719	0.00%
2018/04/23	1	18.40	0	0.00	17.95	1	31,375	0.00%
2018/04/18	1	18.45	30	18.23	18.05	-29	31,638	-0.09%
2018/04/17	8	18.40	3	18.55	18.05	5	31,653	0.02%
2018/04/16	0	0.00	1	18.50	18.35	-1	31,826	0.00%
2018/04/13	13	18.75	0	0.00	18.75	13	32,570	0.04%
2018/04/12	2	18.55	0	0.00	18.65	2	32,799	0.01%
2018/04/02	3	18.95	0	0.00	18.75	3	33,166	0.01%
2018/03/28	5	19.36	2	19.30	19.20	3	33,833	0.01%
2018/03/27	10	19.39	4	19.35	19.65	6	33,767	0.02%
2018/03/26	31	19.08	0	0.00	18.90	31	33,654	0.09%
2018/03/23	6	18.53	0	0.00	18.70	6	33,972	0.02%
2018/03/22	2	19.63	4	19.85	19.20	-2	34,072	-0.01%
2018/03/21	2	20.10	1	20.05	19.95	1	34,411	0.00%
2018/03/20	1	20.05	2	19.93	20.05	-1	34,540	0.00%
2018/03/19	5	19.85	0	0.00	19.80	5	34,878	0.01%
2018/03/16	1	20.25	0	0.00	19.75	1	35,823	0.00%
2018/03/15	3	20.20	19	20.17	20.05	-16	36,500	-0.04%
2018/03/14	0	0.00	3	20.05	19.85	-3	36,260	-0.01%
2018/03/13	8	20.16	4	20.23	20.15	4	36,428	0.01%
2018/03/12	11	19.97	3	19.97	19.85	8	36,767	0.02%
2018/03/09	6	19.73	1	19.65	19.55	5	36,757	0.01%
2018/03/08	12	19.49	9	19.77	19.80	3	36,560	0.01%
2018/03/07	0	0.00	10	19.20	19.10	-10	35,992	-0.03%
2018/03/05	6	19.05	25	19.40	18.80	-19	35,853	-0.05%
2018/03/02	18	19.63	1	19.55	19.55	17	35,579	0.05%
2018/03/01	3	20.08	7	20.23	20.15	-4	35,353	-0.01%
2018/02/27	26	20.19	13	19.90	20.20	13	34,992	0.04%
2018/02/26	3	20.30	0	0.00	19.90	3	34,738	0.01%
2018/02/23	1	20.55	46	20.42	20.20	-45	34,638	-0.13%
2018/02/22	50	20.46	10	20.46	20.60	40	34,304	0.12%
2018/02/21	6	19.88	2	19.55	19.90	4	33,667	0.01%
2018/02/12	1	18.90	7	19.40	18.50	-6	33,096	-0.02%
2018/02/09	4	18.79	1	19.00	19.00	3	32,711	0.01%
2018/02/08	2	19.00	6	18.79	18.70	-4	32,221	-0.01%
2018/02/07	5	19.78	37	19.44	19.35	-32	31,995	-0.10%
2018/02/06	10	19.48	6	19.36	19.05	4	31,452	0.01%
2018/02/05	22	20.83	5	20.49	21.00	17	30,419	0.06%
2018/02/02	1	21.30	17	21.14	20.90	-16	29,702	-0.05%
2018/02/01	38	21.20	34	21.09	21.10	4	28,889	0.01%
2018/01/31	8	20.80	25	20.53	21.20	-17	28,550	-0.06%
2018/01/30	45	20.18	2	19.98	19.60	43	26,485	0.16%
2018/01/29	35	18.69	74	18.86	19.80	-39	25,279	-0.15%
2018/01/26	6	18.93	1	19.00	18.55	5	24,190	0.02%
2018/01/25	48	18.43	29	18.48	18.60	19	23,074	0.08%
2018/01/24	1	17.30	0	0.00	17.30	1	21,455	0.00%
2018/01/23	0	0.00	2	17.50	17.70	-2	21,151	-0.01%
2018/01/22	8	17.54	0	0.00	17.15	8	20,782	0.04%
2018/01/19	7	18.02	2	18.08	17.85	5	20,467	0.02%
2018/01/18	7	17.89	1	18.00	17.85	6	19,948	0.03%
2018/01/17	2	17.85	6	18.13	17.90	-4	19,607	-0.02%
2018/01/15	0	0.00	4	17.38	17.10	-4	18,568	-0.02%
2018/01/12	5	17.55	1	17.45	17.50	4	18,286	0.02%
2018/01/11	3	17.00	1	17.15	17.30	2	17,938	0.01%
2018/01/10	3	16.93	0	0.00	16.85	3	17,791	0.02%
2018/01/09	3	17.57	3	17.53	17.30	0	17,540	0.00%
2018/01/08	0	0.00	1	17.15	17.15	-1	16,729	-0.01%
2018/01/04	6	16.55	6	16.67	16.65	0	16,125	0.00%
2018/01/02	3	16.45	10	16.54	16.80	-7	15,821	-0.04%

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－21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－24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－25天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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