華通 (2313)-群益金鼎-崇德券商分點個股進出

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

華通

(2313)

可現股當沖

股價
72.9
漲跌
▼0.9
漲幅
-1.22%
成交量
11,315張
產業
上市電子零組件類股
1850人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華通 (2313)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/04/22	5	74.30	10.1	74.80	73.80	-5.1	29,948	-0.02%
2024/04/19	3.9	75.67	3	77.07	76.10	0.9	29,858	0.00%
2024/04/18	1	77.20	1	78.10	77.50	0	29,762	0.00%
2024/04/16	4.2	77.55	2.1	76.90	76.60	2.1	29,938	0.01%
2024/04/15	9	79.77	3	79.77	79.70	6	29,832	0.02%
2024/04/12	9	82.02	19	81.77	81.90	-10	29,842	-0.03%
2024/04/11	8	80.80	6	80.35	80.20	2	29,737	0.01%
2024/04/10	4	82.75	10.1	82.62	81.80	-6.1	29,707	-0.02%
2024/04/09	18.1	82.16	8	82.56	81.40	10.1	29,710	0.03%
2024/04/08	33.1	82.62	30.5	82.85	83.50	2.6	29,554	0.01%
2024/04/03	8	79.89	6	79.67	79.60	2	29,085	0.01%
2024/04/02	12	80.28	16	80.27	80.20	-4	29,292	-0.01%
2024/04/01	12.3	80.71	12	80.32	79.20	0.3	29,279	0.00%
2024/03/29	17.1	80.22	13.4	80.06	80.40	3.7	29,170	0.01%
2024/03/28	13	78.55	17	78.60	78.20	-4	29,054	-0.01%
2024/03/27	10.1	78.16	19	77.10	77.70	-8.9	29,268	-0.03%
2024/03/26	9.1	77.66	3	76.30	75.90	6.1	29,380	0.02%
2024/03/25	6	80.02	6.1	80.68	80.00	-0.1	29,320	0.00%
2024/03/22	19	79.20	20	79.24	79.50	-1	29,473	0.00%
2024/03/21	11	79.56	9	79.72	79.40	2	29,535	0.01%
2024/03/20	23.4	79.09	11	79.05	78.40	12.4	29,906	0.04%
2024/03/19	6.2	81.81	2	81.31	81.00	4.2	31,496	0.01%
2024/03/18	21.4	81.32	28	81.17	82.10	-6.6	32,411	-0.02%
2024/03/15	4.1	78.11	3.1	78.83	77.70	1	32,922	0.00%
2024/03/14	23.1	80.00	15	79.59	78.70	8.1	32,926	0.02%
2024/03/13	20.5	81.59	14.8	82.05	81.20	5.7	32,844	0.02%
2024/03/12	61.4	83.56	46	84.06	82.40	15.4	32,839	0.05%
2024/03/11	14	79.54	27	79.87	82.00	-13	31,964	-0.04%
2024/03/08	17.4	76.60	18	77.07	75.60	-0.6	30,884	0.00%
2024/03/07	27	78.10	17	77.86	76.20	10	31,035	0.03%
2024/03/06	9.2	77.19	12	77.84	77.60	-2.9	30,914	-0.01%
2024/03/05	23	77.56	48	76.60	76.40	-25	31,431	-0.08%
2024/03/04	9.3	77.73	26	77.37	77.00	-16.7	32,972	-0.05%
2024/03/01	45	74.23	4	74.13	74.30	41	34,387	0.12%
2024/02/29	7	75.46	5.1	75.44	76.10	1.9	35,913	0.01%
2024/02/27	14	75.47	19.7	76.47	75.40	-5.7	37,024	-0.02%
2024/02/26	14	78.22	8.1	77.50	77.20	5.9	37,017	0.02%
2024/02/23	30.7	79.16	45	79.18	78.40	-14.3	37,294	-0.04%
2024/02/22	58	76.60	62	77.40	80.10	-4	37,042	-0.01%
2024/02/21	6	71.97	9	72.58	72.90	-3	36,963	-0.01%
2024/02/20	0	0.00	4	72.75	72.70	-4	37,178	-0.01%
2024/02/19	32	72.14	2	71.85	71.00	30	37,102	0.08%
2024/02/16	7	71.73	10	72.14	72.00	-3	37,364	-0.01%
2024/02/15	23	71.33	13	70.99	71.00	10	37,615	0.03%
2024/02/05	2	72.15	8.5	71.84	71.60	-6.5	38,983	-0.02%
2024/02/02	3.5	70.75	1	71.50	70.20	2.5	40,232	0.01%
2024/02/01	4.1	69.41	3	69.93	70.00	1.1	40,191	0.00%
2024/01/31	6	69.62	17	69.78	69.50	-11	40,454	-0.03%
2024/01/30	9	71.12	1	71.70	70.50	8	40,550	0.02%
2024/01/29	1	70.10	3.3	70.78	71.00	-2.3	40,656	-0.01%
2024/01/26	5.8	69.82	6	68.97	69.00	-0.2	40,985	0.00%
2024/01/25	5	70.38	2	70.75	69.80	3	41,188	0.01%
2024/01/24	18	70.78	4	70.50	70.40	14	40,982	0.03%
2024/01/23	20	69.06	31.1	69.35	69.70	-11.1	40,968	-0.03%
2024/01/22	4.5	67.36	2	68.30	66.90	2.5	40,683	0.01%
2024/01/19	2	67.00	11	67.35	67.40	-9	40,499	-0.02%
2024/01/18	15	66.26	10	67.05	65.50	5	40,505	0.01%
2024/01/17	7	68.11	1.4	67.71	68.00	5.7	40,429	0.01%
2024/01/16	8.4	69.39	26	69.03	69.50	-17.7	40,321	-0.04%
2024/01/15	1	66.60	12	67.98	67.90	-11	40,266	-0.03%
2024/01/12	4	66.75	4	66.95	66.40	0	40,339	0.00%
2024/01/11	7	67.63	2	68.00	67.30	5	40,304	0.01%
2024/01/10	14.1	67.62	16	67.89	68.00	-1.9	40,527	0.00%
2024/01/09	5	68.48	28	68.28	67.90	-23	41,032	-0.06%
2024/01/08	8	68.99	6	68.52	69.00	2	41,031	0.00%
2024/01/05	2	68.95	3	69.50	69.20	-1	41,117	0.00%
2024/01/04	7	69.64	5	69.76	69.00	2	41,422	0.00%
2024/01/03	5	68.42	4	68.55	69.00	1	41,492	0.00%
2024/01/02	5.5	69.53	9	69.63	69.20	-3.5	41,369	-0.01%
2023/12/29	6	70.53	11	69.86	70.70	-5	41,584	-0.01%
2023/12/28	5.5	71.50	4	71.18	70.80	1.5	41,629	0.00%
2023/12/27	3	72.30	4	72.83	72.80	-1	41,882	0.00%
2023/12/26	2	72.30	3.3	72.33	72.50	-1.3	42,037	0.00%
2023/12/25	8	72.29	18	72.28	71.50	-10	42,320	-0.02%
2023/12/22	4	72.77	1	72.80	72.10	3	42,424	0.01%
2023/12/21	5.5	73.15	9	72.92	73.30	-3.5	42,481	-0.01%
2023/12/20	18.5	72.55	16.1	70.99	72.00	2.4	42,524	0.01%
2023/12/19	0	0.00	2	70.60	70.90	-2	42,868	0.00%
2023/12/18	4.2	72.18	0	0.00	71.60	4.2	43,549	0.01%
2023/12/15	6	73.78	0	0.00	72.90	6	44,545	0.01%
2023/12/14	45	76.10	45	75.90	74.50	0	46,545	0.00%
2023/12/13	19	72.41	23	72.34	74.40	-4	46,806	-0.01%
2023/12/12	28	71.61	14.7	71.65	70.90	13.3	47,561	0.03%
2023/12/11	18	69.71	6.1	69.88	69.00	11.9	47,292	0.03%
2023/12/08	9	69.80	2	69.75	69.00	7	47,602	0.01%
2023/12/07	13.3	70.12	15	70.02	69.20	-1.7	48,515	0.00%
2023/12/06	4	71.60	8	71.51	71.10	-4	48,288	-0.01%
2023/12/05	9	71.70	9	71.57	71.90	0	48,248	0.00%
2023/12/04	12	73.81	13	73.65	72.90	-1	48,965	0.00%
2023/12/01	17.3	71.95	23	72.14	72.10	-5.7	50,497	-0.01%
2023/11/30	25	73.20	18.3	73.21	73.30	6.8	49,705	0.01%
2023/11/29	98	75.13	103.2	74.64	74.80	-5.2	48,693	-0.01%	大賣/
2023/11/28	80	72.41	84	73.24	74.20	-4	46,827	-0.01%
2023/11/27	67.5	69.92	77	70.00	69.70	-9.5	44,777	-0.02%
2023/11/24	51.2	66.61	49	67.05	67.60	2.1	42,790	0.00%
2023/11/22	5	64.68	2.1	64.58	64.70	2.9	40,597	0.01%
2023/11/21	36	65.77	27	65.34	64.50	9	39,860	0.02%
2023/11/20	21	62.12	24.2	61.71	63.00	-3.2	38,050	-0.01%
2023/11/17	2	59.05	5.2	58.80	59.00	-3.2	36,572	-0.01%
2023/11/16	5.2	56.99	4.7	57.04	57.20	0.5	36,094	0.00%
2023/11/15	10.2	57.86	14	57.76	57.10	-3.8	35,884	-0.01%
2023/11/14	15.4	58.23	3.2	58.44	57.70	12.2	35,570	0.03%
2023/11/13	60.5	58.92	51	59.10	59.10	9.5	35,109	0.03%
2023/11/10	42	57.05	58.1	57.29	57.20	-16.1	33,434	-0.05%
2023/11/09	2	54.70	0	0.00	54.80	2	31,750	0.01%
2023/11/08	22.1	55.18	8.3	55.13	54.90	13.8	31,548	0.04%
2023/11/07	7	54.29	7.2	54.49	54.40	-0.2	31,258	0.00%
2023/11/06	8	54.59	23	54.34	53.90	-15	31,127	-0.05%
2023/11/03	9	55.07	9	54.27	54.40	0	30,839	0.00%
2023/11/02	2	54.20	8	54.33	54.10	-6	30,609	-0.02%
2023/11/01	5	52.90	2	52.80	52.70	3	30,568	0.01%
2023/10/31	3	52.83	2.1	53.46	52.80	0.9	30,502	0.00%
2023/10/30	2	53.00	4.2	53.49	53.50	-2.2	30,046	-0.01%
2023/10/27	1.1	52.25	1	52.30	52.20	0.1	29,963	0.00%
2023/10/26	3.1	52.27	1	52.50	52.20	2.1	30,052	0.01%
2023/10/25	2	53.85	0	0.00	53.70	2	29,867	0.01%
2023/10/24	4.1	53.12	7	52.96	52.90	-2.9	29,717	-0.01%
2023/10/23	0	0.00	3	52.73	52.70	-3	29,641	-0.01%
2023/10/20	3	51.40	7	51.40	52.10	-4	29,565	-0.01%
2023/10/19	5	51.64	2	51.90	52.30	3	29,457	0.01%
2023/10/18	8	52.86	6	53.07	52.10	2	29,411	0.01%
2023/10/17	19	55.02	19.1	54.27	53.90	-0.1	29,148	0.00%
2023/10/16	4	52.08	8	52.41	53.30	-4	28,656	-0.01%
2023/10/13	9	52.81	6	53.00	53.20	3	28,854	0.01%
2023/10/12	33	53.66	26.2	53.96	54.20	6.8	29,327	0.02%
2023/10/11	0	0.00	1.1	52.57	52.20	-1.1	28,844	0.00%
2023/10/06	15.4	52.18	1	52.80	51.80	14.4	28,703	0.05%
2023/10/05	14.1	53.22	14.3	52.86	52.60	-0.2	28,592	0.00%
2023/10/04	2.2	51.46	8.1	52.14	52.10	-5.9	28,224	-0.02%
2023/10/03	9.3	52.71	11	52.02	52.00	-1.7	28,024	-0.01%
2023/10/02	2	53.80	3	53.97	54.30	-1	27,611	0.00%
2023/09/28	6.5	53.68	24	53.47	53.00	-17.5	27,410	-0.06%
2023/09/27	2.2	53.96	1	53.90	53.80	1.2	27,321	0.00%
2023/09/26	5	55.34	11	54.89	54.30	-6	26,988	-0.02%
2023/09/25	12	55.11	15	54.74	54.70	-3	26,553	-0.01%
2023/09/22	5.1	55.00	8	55.15	55.60	-2.9	26,212	-0.01%
2023/09/21	11.1	55.29	5	55.48	55.50	6.1	25,657	0.02%
2023/09/20	37.1	58.07	35	57.07	56.60	2.1	24,776	0.01%
2023/09/19	63.2	59.41	58	59.23	56.90	5.2	23,512	0.02%
2023/09/18	101.1	57.18	75.1	57.52	57.60	26	20,843	0.12%	大買/
2023/09/15	28	53.38	31	54.09	54.40	-3	18,459	-0.02%
2023/09/14	18	50.72	25.1	50.87	50.80	-7.1	16,435	-0.04%
2023/09/13	7	50.17	6	50.38	50.40	1	15,673	0.01%
2023/09/12	25.1	49.85	44.1	50.42	50.80	-19	15,093	-0.13%
2023/09/11	16	48.93	17	48.44	48.20	-1	13,942	-0.01%
2023/09/08	4	48.11	3	49.00	48.85	1	13,491	0.01%
2023/09/07	11.1	49.63	7	49.19	48.80	4.1	13,015	0.03%
2023/09/06	57	48.49	94.5	49.20	50.40	-37.5	11,877	-0.32%
2023/09/05	13	45.99	15	45.89	46.10	-2	9,507	-0.02%
2023/09/01	4	45.14	3	45.37	45.00	1	9,543	0.01%
2023/08/31	14	45.80	18.1	45.62	45.30	-4.1	9,583	-0.04%
2023/08/30	12.1	44.97	13.6	44.95	44.95	-1.5	9,402	-0.02%
2023/08/29	10	43.90	11	43.96	44.10	-1	9,466	-0.01%
2023/08/28	10	44.05	12.2	43.70	43.70	-2.2	9,540	-0.02%
2023/08/25	0	0.00	2	43.65	43.50	-2	9,605	-0.02%
2023/08/24	0.1	44.00	0	0.00	43.70	0.1	9,731	0.00%
2023/08/23	0	0.00	6	43.38	43.45	-6	9,875	-0.06%
2023/08/22	10	42.46	0	0.00	42.75	10	10,159	0.10%
2023/08/21	3	42.52	0	0.00	42.50	3	10,296	0.03%
2023/08/18	21	42.88	21	43.26	42.55	0	10,314	0.00%
2023/08/16	9.1	43.38	3	43.55	43.50	6.1	10,462	0.06%
2023/08/15	0	0.00	1	44.05	44.00	-1	10,626	-0.01%
2023/08/14	3.3	43.96	1	43.40	43.60	2.3	10,661	0.02%
2023/08/11	0	44.80	1.1	44.62	44.70	-1.1	10,691	-0.01%
2023/08/10	2	45.05	0	0.00	44.95	2	10,763	0.02%
2023/08/09	0.1	46.00	0	0.00	46.00	0.1	10,677	0.00%
2023/08/08	25	46.63	33.2	47.13	45.90	-8.2	10,711	-0.08%
2023/08/07	1.1	46.35	9.1	46.49	46.45	-8	10,484	-0.08%
2023/08/04	1	44.30	0	0.00	44.40	1	10,243	0.01%
2023/08/02	1.1	44.61	0	0.00	44.70	1.1	10,258	0.01%
2023/08/01	6	45.16	3	45.13	45.00	3	10,265	0.03%
2023/07/31	1	45.40	2	45.75	45.50	-1	10,246	-0.01%
2023/07/28	0.1	45.00	0	0.00	45.05	0.1	10,127	0.00%
2023/07/27	12	45.04	6	45.08	45.05	6	10,160	0.06%
2023/07/26	9	45.61	13	45.10	45.05	-4	10,120	-0.04%
2023/07/25	4	45.83	5	45.99	45.95	-1	10,081	-0.01%
2023/07/24	4	45.03	1	44.70	44.65	3	10,070	0.03%
2023/07/21	8	45.02	1	45.00	45.00	7	10,087	0.07%
2023/07/20	9	45.49	9	45.71	45.45	0	10,106	0.00%
2023/07/19	24	46.83	4	46.71	45.70	20	10,253	0.20%
2023/07/18	21	48.21	13	47.83	48.10	8	10,109	0.08%
2023/07/17	14	48.03	20.5	47.98	48.50	-6.5	9,815	-0.07%
2023/07/14	1	45.60	1	45.75	45.70	0	9,152	0.00%
2023/07/13	0	0.00	2	46.25	45.70	-2	9,333	-0.02%
2023/07/12	5	45.74	5	45.74	45.75	0	9,272	0.00%
2023/07/11	1	45.70	0	0.00	45.60	1	9,261	0.01%
2023/07/10	2	44.80	0	0.00	44.85	2	9,478	0.02%
2023/07/07	3	45.50	6	45.30	45.60	-3	9,657	-0.03%
2023/07/06	10	45.70	3	45.62	45.50	7	9,681	0.07%
2023/07/05	2	45.93	7.5	46.10	46.10	-5.5	9,675	-0.06%
2023/07/03	2	45.05	0	0.00	44.90	2	9,327	0.02%
2023/06/30	0	0.00	1	44.35	44.40	-1	9,374	-0.01%
2023/06/29	6	44.75	0.2	45.05	44.80	5.8	9,460	0.06%
2023/06/28	0	0.00	4	44.75	44.85	-4	9,328	-0.04%
2023/06/26	1	43.20	6	43.63	43.75	-5	9,152	-0.05%
2023/06/20	1	43.15	0	0.00	43.30	1	9,402	0.01%
2023/06/19	1	43.20	1	43.25	43.25	0	9,480	0.00%
2023/06/16	3	43.25	0	0.00	43.45	3	9,512	0.03%
2023/06/15	1	43.30	0	0.00	43.40	1	9,480	0.01%
2023/06/13	1.2	43.41	0	0.00	43.80	1.2	9,712	0.01%
2023/06/12	1	43.75	1	43.80	43.80	0	9,732	0.00%
2023/06/09	0	0.00	2	44.28	44.20	-2	9,784	-0.02%
2023/06/08	1	43.75	2	44.05	44.05	-1	9,938	-0.01%
2023/06/07	4.2	44.31	0.5	44.30	44.10	3.7	10,081	0.04%
2023/06/06	2	44.50	2	44.60	44.50	0	10,034	0.00%
2023/06/05	2	44.15	0	0.00	44.10	2	10,009	0.02%
2023/06/02	2	44.50	0	0.00	44.35	2	10,128	0.02%
2023/06/01	3	44.18	5	44.25	44.45	-2	10,087	-0.02%
2023/05/31	2	43.95	0.1	44.05	44.10	1.9	10,077	0.02%
2023/05/30	2	43.80	1	43.95	44.10	1	10,040	0.01%
2023/05/29	0	0.00	4.2	44.38	44.30	-4.2	9,999	-0.04%
2023/05/26	6	43.84	15	43.71	44.25	-9	9,907	-0.09%
2023/05/25	1.1	42.57	15	43.24	43.35	-13.9	9,676	-0.14%
2023/05/24	0	0.00	0.5	42.45	42.60	-0.5	9,602	-0.01%
2023/05/23	14	42.19	0	0.00	42.20	14	9,612	0.15%
2023/05/22	4.1	42.98	0	0.00	42.75	4.1	9,467	0.04%
2023/05/19	2.2	42.72	10	43.01	43.50	-7.9	9,372	-0.08%
2023/05/18	2	42.10	0	0.00	42.10	2	9,245	0.02%
2023/05/17	3	41.72	1	41.90	41.70	2	9,228	0.02%
2023/05/16	8.3	41.87	0	0.00	41.80	8.3	9,105	0.09%
2023/05/15	2	41.75	0	0.00	42.20	2	8,984	0.02%
2023/05/12	2	42.60	0	0.00	42.05	2	9,001	0.02%
2023/05/11	2	42.60	0	0.00	42.40	2	8,992	0.02%
2023/05/10	2	43.30	0	0.00	43.20	2	8,994	0.02%
2023/05/09	1	43.60	2	43.70	43.75	-1	9,083	-0.01%
2023/05/08	0	0.00	3	43.60	43.75	-3	9,201	-0.03%
2023/05/04	1	43.25	0	0.00	43.35	1	9,454	0.01%
2023/05/03	0	0.00	6	43.19	43.25	-6	9,619	-0.06%
2023/05/02	1	43.30	1	43.40	43.30	0	9,763	0.00%
2023/04/28	1	43.10	0	0.00	43.10	1	9,993	0.01%
2023/04/27	4.1	43.05	4	43.15	43.10	0.1	9,991	0.00%
2023/04/26	2	42.05	1	42.15	42.30	1	9,950	0.01%
2023/04/25	2	41.93	1	41.50	41.55	1	9,987	0.01%
2023/04/24	12	42.13	4	42.10	41.75	8	10,012	0.08%
2023/04/21	4	43.20	2	43.10	43.00	2	9,978	0.02%
2023/04/19	3	44.13	0	0.00	43.80	3	10,141	0.03%
2023/04/18	3	44.68	2	45.05	44.60	1	10,097	0.01%
2023/04/17	0	0.00	2	44.45	44.55	-2	10,034	-0.02%
2023/04/14	1	43.80	0	0.00	44.10	1	9,992	0.01%
2023/04/13	9	43.94	2	43.95	44.00	7	9,974	0.07%
2023/04/12	7	46.53	1	46.25	46.35	6	9,686	0.06%
2023/04/11	14	46.89	0	0.00	46.85	14	9,416	0.15%
2023/04/07	0	0.00	1.3	46.54	46.40	-1.3	9,218	-0.01%
2023/04/06	1.2	46.11	0	46.20	46.20	1.1	9,176	0.01%
2023/03/31	0.2	46.49	1	46.35	46.35	-0.8	9,230	-0.01%
2023/03/30	0	0.00	2.5	46.42	46.30	-2.5	9,245	-0.03%
2023/03/28	1	45.55	1.1	45.64	45.55	-0.1	9,237	0.00%
2023/03/27	1.1	45.90	0	0.00	45.95	1.1	9,255	0.01%
2023/03/24	5	45.51	8.3	45.72	45.65	-3.2	9,358	-0.03%
2023/03/23	0	44.70	0	0.00	44.70	0	9,205	0.00%
2023/03/22	0	45.09	0	0.00	45.10	0	9,177	0.00%
2023/03/21	0.2	44.55	1	44.90	44.90	-0.8	9,177	-0.01%
2023/03/20	0	0.00	2	44.10	44.30	-2	9,303	-0.02%
2023/03/17	3	43.57	0	0.00	43.30	3	9,522	0.03%
2023/03/16	3	43.17	0	0.00	43.10	3	9,527	0.03%
2023/03/15	1	44.30	0	0.00	44.20	1	9,696	0.01%
2023/03/14	1.2	44.52	0	0.00	44.50	1.2	9,815	0.01%
2023/03/13	2.2	45.18	0	0.00	45.15	2.2	9,884	0.02%
2023/03/10	6.2	45.71	0	45.55	45.25	6.2	10,005	0.06%
2023/03/09	0	0.00	0.2	46.93	46.50	-0.2	10,078	0.00%
2023/03/07	0	46.85	6.1	46.90	46.90	-6.1	10,272	-0.06%
2023/03/06	8	46.14	3.5	46.28	46.10	4.5	10,195	0.04%
2023/03/03	0.1	46.75	1	46.80	46.75	-0.9	10,145	-0.01%
2023/03/01	0	0.00	6	45.97	46.00	-6	10,181	-0.06%
2023/02/24	1.2	45.71	0	0.00	45.60	1.2	10,192	0.01%
2023/02/23	3	45.75	0	0.00	45.90	3	10,187	0.03%
2023/02/22	2.3	45.60	0	0.00	45.95	2.3	10,395	0.02%
2023/02/20	0	0.00	2.1	46.70	46.65	-2.1	10,972	-0.02%
2023/02/17	0	0.00	7.1	46.67	46.60	-7.1	11,200	-0.06%
2023/02/16	0	0.00	0	46.30	46.40	0	11,429	0.00%
2023/02/15	0	0.00	1	45.75	45.80	-1	12,011	-0.01%
2023/02/13	0	45.60	0	0.00	45.40	0	12,395	0.00%
2023/02/10	1	45.25	0	0.00	45.70	1	12,674	0.01%
2023/02/08	3	46.08	1.3	46.37	46.30	1.7	13,052	0.01%
2023/02/07	2	45.95	1	45.80	45.70	1	13,138	0.01%
2023/02/06	6	46.19	4	46.11	46.30	2	13,099	0.02%
2023/02/03	3	46.85	1	47.05	46.75	2	13,014	0.02%
2023/02/02	7	46.61	2	46.88	46.75	5	13,041	0.04%
2023/02/01	1	46.30	2	45.95	46.55	-1	12,888	-0.01%
2023/01/31	1	45.45	3	45.72	45.55	-2	12,883	-0.02%
2023/01/30	1.5	45.17	7	45.12	45.10	-5.5	12,927	-0.04%
2023/01/17	2	44.10	7	44.15	44.25	-5	12,752	-0.04%
2023/01/13	5	43.81	0	0.00	43.50	5	12,890	0.04%
2023/01/12	3	43.92	1	43.85	44.10	2	12,946	0.02%
2023/01/11	6	44.13	0	0.00	44.00	6	12,957	0.05%
2023/01/10	2	44.40	1	44.65	44.70	1	12,793	0.01%
2023/01/09	2.1	44.56	0	0.00	45.10	2.1	12,780	0.02%
2023/01/06	1	44.05	0	0.00	44.30	1	12,731	0.01%
2022/12/30	2	44.63	0	0.00	44.50	2	13,197	0.02%
2022/12/29	0	0.00	1	44.70	45.00	-1	13,400	-0.01%
2022/12/28	4	45.38	0	0.00	44.80	4	13,534	0.03%
2022/12/27	2	46.50	0	0.00	46.40	2	13,495	0.01%
2022/12/23	2	45.48	0	0.00	45.95	2	13,646	0.01%
2022/12/22	2	46.50	0	0.00	46.45	2	13,669	0.01%
2022/12/20	2	46.65	0	0.00	46.60	2	13,914	0.01%
2022/12/16	0	0.00	6	48.05	48.90	-6	14,020	-0.04%
2022/12/13	7	47.81	6	48.23	47.75	1	14,220	0.01%
2022/12/12	11	48.05	5	48.10	48.05	6	14,278	0.04%
2022/12/09	24	49.33	22	48.80	48.80	2	14,409	0.01%
2022/12/07	3	49.83	0	0.00	49.10	3	14,834	0.02%
2022/12/06	4	51.38	9.3	50.87	51.10	-5.3	14,662	-0.04%
2022/12/05	0	0.00	1.1	51.49	51.30	-1.1	14,559	-0.01%
2022/12/02	0	0.00	10	51.10	51.10	-10	14,565	-0.07%
2022/12/01	0	0.00	1.2	50.42	50.10	-1.2	14,398	-0.01%
2022/11/30	0	0.00	5	49.42	49.55	-5	14,656	-0.03%
2022/11/28	2	47.80	0	0.00	48.50	2	14,753	0.01%
2022/11/25	4	48.13	0	0.00	48.05	4	14,962	0.03%
2022/11/24	1	48.45	1	48.35	48.35	0	15,216	0.00%
2022/11/22	2	47.75	40	47.60	47.80	-38	16,376	-0.23%
2022/11/21	40	48.40	0	0.00	48.20	40	16,747	0.24%
2022/11/18	2.5	48.57	2	48.68	48.40	0.5	16,831	0.00%
2022/11/17	2	49.05	6	48.92	49.00	-4	16,712	-0.02%
2022/11/16	6	47.08	5	47.50	48.15	1	16,425	0.01%
2022/11/15	1	48.00	16	47.85	48.00	-15	16,220	-0.09%
2022/11/14	1	47.15	0	0.00	47.40	1	16,185	0.01%
2022/11/11	2	48.27	14.2	48.40	47.95	-12.2	16,145	-0.08%
2022/11/10	0	0.00	0	46.45	46.20	0	16,227	0.00%
2022/11/09	1.5	46.20	4	46.19	46.05	-2.5	16,358	-0.02%
2022/11/08	1	45.25	2	45.85	45.10	-1	16,292	-0.01%
2022/11/07	8	45.01	0	0.00	44.80	8	16,260	0.05%
2022/11/03	8	45.76	15	45.67	46.15	-7	16,373	-0.04%
2022/11/02	1	44.65	0	0.00	44.95	1	16,566	0.01%
2022/11/01	1	43.95	1	44.35	44.40	0	17,113	0.00%
2022/10/31	0	0.00	6	43.44	43.70	-6	17,771	-0.03%
2022/10/28	1	42.40	1	42.90	42.10	0	17,980	0.00%
2022/10/27	0	0.00	4	42.70	42.85	-4	18,148	-0.02%
2022/10/26	4	42.13	0	0.00	41.35	4	18,045	0.02%
2022/10/25	1	43.25	0	0.00	43.15	1	17,911	0.01%
2022/10/24	1	44.10	1	44.60	43.80	0	17,985	0.00%
2022/10/21	4	43.45	1	43.50	43.25	3	17,961	0.02%
2022/10/19	2	44.68	1	45.60	44.15	1	17,937	0.01%
2022/10/18	2	45.20	1	44.95	45.35	1	17,953	0.01%
2022/10/17	10	43.63	2	44.25	44.80	8	18,047	0.04%
2022/10/14	0	0.00	2	45.05	44.80	-2	18,179	-0.01%
2022/10/13	5.1	44.58	2	43.00	43.20	3.1	18,510	0.02%
2022/10/12	0	0.00	6	44.13	45.00	-6	18,730	-0.03%
2022/10/11	6	43.67	2.2	43.34	43.30	3.8	18,873	0.02%
2022/10/07	7	46.65	4	46.99	46.35	3	19,401	0.02%
2022/10/06	8	46.58	3	46.50	46.50	5	19,774	0.03%
2022/10/05	0	46.39	1	46.15	46.55	-1	19,665	-0.01%
2022/10/04	3	45.20	7	45.40	45.70	-4	19,594	-0.02%
2022/10/03	12	44.38	9	44.40	44.25	3	19,639	0.02%
2022/09/30	4	44.70	6	44.10	45.20	-2	19,846	-0.01%
2022/09/29	1	45.00	2	44.70	44.40	-1	20,194	0.00%
2022/09/28	4.3	44.38	0	0.00	43.80	4.3	20,476	0.02%
2022/09/27	0	0.00	2	45.88	46.75	-2	20,371	-0.01%
2022/09/26	9	45.72	10	45.76	45.25	-1	20,339	0.00%
2022/09/23	0	0.00	5	47.99	47.30	-5	20,358	-0.02%
2022/09/22	1	47.45	0	0.00	47.60	1	20,396	0.00%
2022/09/21	8.3	47.14	1	48.45	46.90	7.3	20,453	0.04%
2022/09/20	2	48.68	0	0.00	48.50	2	20,344	0.01%
2022/09/19	6	48.37	13	48.80	48.45	-7	20,397	-0.03%
2022/09/16	7.3	48.28	1	48.40	48.25	6.3	20,579	0.03%
2022/09/15	8	48.86	1	49.40	48.60	7	20,553	0.03%
2022/09/14	10.1	49.01	0	0.00	49.15	10.1	20,633	0.05%
2022/09/13	0	0.00	0.1	50.90	50.50	-0.1	20,251	0.00%
2022/09/08	0	0.00	0	51.18	51.40	0	20,424	0.00%
2022/09/06	4	51.59	2	50.95	50.30	2	20,848	0.01%
2022/09/05	0	0.00	5	51.60	51.70	-5	20,563	-0.02%
2022/09/02	0	0.00	3	51.13	50.50	-3	20,388	-0.01%
2022/09/01	12	51.18	10	51.31	50.70	2	20,511	0.01%
2022/08/31	18	52.83	1	53.40	52.70	17	20,509	0.08%
2022/08/30	2	53.15	5	52.46	53.40	-3	20,767	-0.01%
2022/08/29	12	50.11	4	51.15	51.70	8	20,825	0.04%
2022/08/26	1	52.70	16.1	52.05	52.40	-15.1	20,422	-0.07%
2022/08/25	3	51.23	3	51.03	50.90	0	20,349	0.00%
2022/08/24	4	50.63	0	0.00	50.60	4	20,530	0.02%
2022/08/23	6	50.47	6	50.27	50.00	0	20,487	0.00%
2022/08/22	1	50.00	1	50.20	50.00	0	20,561	0.00%
2022/08/19	7	49.91	10	50.10	50.30	-3	20,739	-0.01%
2022/08/18	10	48.60	14	49.66	49.55	-4	20,715	-0.02%
2022/08/17	24	49.50	18	49.00	48.80	6	20,751	0.03%
2022/08/16	2	51.95	13	51.94	52.00	-11	20,481	-0.05%
2022/08/15	4	51.00	2	51.30	51.00	2	20,407	0.01%
2022/08/12	2	51.50	1	51.90	51.10	1	20,771	0.00%
2022/08/11	10	51.00	14	51.36	50.90	-4	21,178	-0.02%
2022/08/10	5	51.20	7	51.01	51.20	-2	21,436	-0.01%
2022/08/09	18	50.44	15	50.69	50.70	3	21,796	0.01%
2022/08/08	13	49.94	29.3	50.30	50.70	-16.3	22,056	-0.07%
2022/08/05	28	49.13	19	49.16	49.15	9	22,060	0.04%
2022/08/04	1	48.40	1	48.25	48.55	0	21,423	0.00%
2022/08/03	11	47.25	11	48.33	48.45	0	21,273	0.00%
2022/08/01	18	48.57	1	48.55	48.50	17	21,359	0.08%
2022/07/29	1.5	48.57	3	48.40	48.70	-1.5	21,701	-0.01%
2022/07/28	4	48.13	1	48.10	47.65	3	21,938	0.01%
2022/07/27	4	47.70	3	47.53	48.10	1	21,884	0.00%
2022/07/26	4	48.51	3	48.00	47.95	1	21,804	0.00%
2022/07/25	1	48.30	1	48.80	48.90	0	21,976	0.00%
2022/07/22	0	0.00	0	49.30	49.10	0	22,002	0.00%
2022/07/21	2	49.30	3	49.03	49.35	-1	22,092	0.00%
2022/07/20	11	49.90	13	49.79	49.70	-2	22,151	-0.01%
2022/07/19	3	49.47	19	49.53	49.65	-16	21,948	-0.07%
2022/07/18	5	48.68	5	49.04	48.80	0	21,669	0.00%
2022/07/15	7	47.93	8.2	48.55	48.50	-1.2	21,507	-0.01%
2022/07/14	2	46.72	6	46.60	47.00	-4	21,021	-0.02%
2022/07/13	1	44.15	5	43.96	44.15	-4	20,835	-0.02%
2022/07/12	1	43.00	1	43.30	42.55	0	20,926	0.00%
2022/07/11	0	0.00	1	44.00	43.90	-1	21,110	0.00%
2022/07/08	5	43.93	5	44.18	44.20	0	21,589	0.00%
2022/07/07	7	42.10	9	43.38	43.80	-2	21,699	-0.01%
2022/07/06	8	42.28	6	43.33	41.95	2	21,471	0.01%
2022/07/05	4	41.55	2	41.30	41.75	2	21,434	0.01%
2022/07/04	1	41.80	1	41.50	41.10	0	21,513	0.00%
2022/07/01	5	42.51	5	41.90	41.00	0	21,857	0.00%
2022/06/30	3	43.43	0	43.40	43.40	3	21,931	0.01%
2022/06/28	4	45.54	0	45.20	45.00	4	22,163	0.02%
2022/06/27	0	46.65	0	0.00	46.50	0	22,719	0.00%
2022/06/24	0	0.00	11	46.69	46.20	-11	23,509	-0.05%
2022/06/23	0	0.00	6.1	45.47	45.25	-6.1	23,990	-0.03%
2022/06/22	9	44.73	3	44.48	44.60	6	24,797	0.02%
2022/06/21	0	0.00	5.5	45.53	46.20	-5.5	25,328	-0.02%
2022/06/20	11	45.96	5	44.56	44.45	6	25,835	0.02%
2022/06/17	11.7	45.46	4	46.28	45.90	7.7	26,249	0.03%
2022/06/16	3	48.32	0	0.00	47.60	3	26,095	0.01%
2022/06/15	2	48.83	0	48.80	48.25	2	26,077	0.01%
2022/06/14	0	47.69	0	0.00	48.15	0	25,788	0.00%
2022/06/13	1	47.35	4	47.05	47.35	-3	25,599	-0.01%
2022/06/10	2	47.95	1	48.20	47.90	1	25,651	0.00%
2022/06/09	13.2	48.21	23	47.98	47.90	-9.8	25,693	-0.04%
2022/06/08	28	49.85	14	49.30	49.10	14	25,438	0.06%
2022/06/07	58	48.83	58	48.89	49.65	0	24,948	0.00%
2022/06/06	11	48.04	0	0.00	48.15	11	24,371	0.05%
2022/06/02	4	49.04	2	49.13	48.55	2	24,363	0.01%
2022/06/01	3	48.27	2	48.84	48.40	1	24,200	0.00%
2022/05/30	1	48.50	0	0.00	47.50	1	24,182	0.00%
2022/05/27	5	47.15	8	46.98	47.30	-3	24,116	-0.01%
2022/05/26	0	0.00	4	48.05	48.00	-4	24,115	-0.02%
2022/05/25	5	49.05	8	48.47	48.60	-3	24,260	-0.01%
2022/05/24	3	47.87	23	48.42	47.95	-20	24,349	-0.08%
2022/05/23	16	48.58	22	48.49	48.05	-6	24,164	-0.02%
2022/05/20	4	48.81	0	0.00	48.80	4	24,409	0.02%
2022/05/19	27	48.24	20.3	48.18	49.00	6.7	24,298	0.03%
2022/05/18	11	48.04	12	47.92	48.05	-1	24,273	0.00%
2022/05/17	13	47.32	14.2	46.98	47.35	-1.2	25,201	0.00%
2022/05/16	4	45.51	1.1	46.32	45.40	2.9	25,278	0.01%
2022/05/13	3	44.25	12.7	44.00	45.10	-9.7	25,197	-0.04%
2022/05/12	11	41.57	4	41.50	41.00	7	24,680	0.03%
2022/05/11	9	41.51	9.1	42.09	42.35	-0.1	24,631	0.00%
2022/05/10	3	41.20	8	42.03	42.30	-5	24,503	-0.02%
2022/05/09	3.2	42.47	5	42.09	41.70	-1.8	24,486	-0.01%
2022/05/06	4	43.11	2	43.80	43.10	2	24,368	0.01%
2022/05/05	5	46.90	0	47.25	45.50	5	23,989	0.02%
2022/05/04	0	46.28	0	0.00	46.25	0	23,651	0.00%
2022/05/03	12	46.18	1	46.30	46.30	11	23,697	0.05%
2022/04/29	2	46.90	6.2	46.43	45.85	-4.2	23,688	-0.02%
2022/04/27	5	45.90	1	45.50	45.90	4	23,427	0.02%
2022/04/26	5	46.53	2	46.30	46.65	3	23,361	0.01%
2022/04/25	1.4	45.60	5	44.88	44.55	-3.6	23,161	-0.02%
2022/04/22	1	47.40	2	47.30	47.55	-1	23,125	0.00%
2022/04/21	1	48.05	10	47.95	48.00	-9	23,063	-0.04%
2022/04/20	1	48.10	0	0.00	47.35	1	22,897	0.00%
2022/04/19	5	47.98	0	0.00	47.55	5	22,739	0.02%
2022/04/15	4	47.19	8.8	47.04	47.05	-4.8	22,259	-0.02%
2022/04/14	7	47.41	1	46.90	48.00	6	22,132	0.03%
2022/04/13	0.1	46.30	1	44.85	46.15	-0.9	21,664	0.00%
2022/04/12	2	44.50	6	44.75	44.15	-4	21,756	-0.02%
2022/04/11	6	44.43	1	44.40	44.35	5	21,667	0.02%
2022/04/08	10	46.70	0	0.00	46.65	10	21,313	0.05%
2022/04/07	0	0.00	10	46.05	45.90	-10	21,147	-0.05%
2022/04/06	2	48.92	1	49.20	49.15	1	20,803	0.00%
2022/04/01	12	48.41	10	48.50	48.45	2	20,605	0.01%
2022/03/31	0	0.00	3	49.44	48.30	-3	20,442	-0.01%
2022/03/30	27	49.54	32.1	49.37	49.50	-5.1	20,275	-0.02%
2022/03/29	40	50.69	39	50.43	49.95	1	19,787	0.01%
2022/03/28	20	52.61	12	51.97	52.80	8	19,013	0.04%
2022/03/25	18	51.66	41.3	52.21	53.00	-23.3	18,276	-0.13%
2022/03/24	21.1	50.20	20	50.91	51.00	1.1	17,250	0.01%
2022/03/23	12	49.02	3	48.97	49.40	9	16,494	0.05%
2022/03/22	0	48.20	3	48.11	48.35	-3	16,024	-0.02%
2022/03/21	0	46.40	1	46.70	46.40	-1	15,591	-0.01%
2022/03/18	5	46.75	1	46.65	46.60	4	15,570	0.03%
2022/03/16	0	0.00	1	43.80	43.50	-1	15,193	-0.01%
2022/03/15	3	43.65	5	43.82	43.35	-2	15,253	-0.01%
2022/03/14	2	45.10	1	45.20	45.00	1	15,205	0.01%
2022/03/11	2	43.90	2	43.98	43.50	0	15,309	0.00%
2022/03/10	2	44.05	0	0.00	44.10	2	15,528	0.01%
2022/03/09	0	0.00	1	43.55	43.40	-1	15,466	-0.01%
2022/03/08	4	44.18	2	44.50	43.35	2	15,382	0.01%
2022/03/07	0	0.00	15	44.05	44.60	-15	15,351	-0.10%
2022/03/04	0	0.00	1	46.40	46.50	-1	15,270	-0.01%
2022/03/03	6	46.56	0	0.00	46.70	6	15,290	0.04%
2022/03/02	5	47.68	6	47.85	47.80	-1	15,107	-0.01%
2022/03/01	10	48.42	20	48.48	48.35	-10	15,086	-0.07%
2022/02/25	26	47.82	14	48.24	47.85	12	14,877	0.08%
2022/02/24	19	47.08	38	46.05	46.00	-19	14,762	-0.13%
2022/02/23	19	48.03	25	48.08	47.90	-6	14,602	-0.04%
2022/02/22	17	48.05	14	48.33	48.40	3	15,422	0.02%
2022/02/21	16	48.14	17	47.94	47.95	-1	15,664	-0.01%
2022/02/18	9	47.97	13.2	48.47	48.65	-4.2	15,319	-0.03%
2022/02/17	34	48.39	23	48.09	47.90	11	14,747	0.07%
2022/02/16	9	46.22	11	46.36	46.70	-2	13,427	-0.02%
2022/02/15	0	45.45	7	45.62	45.45	-7	12,791	-0.05%
2022/02/14	3	43.40	0	0.00	44.00	3	12,458	0.02%
2022/02/11	1	44.80	0	0.00	44.50	1	12,431	0.01%
2022/02/10	0	43.90	0	44.00	44.60	0	12,459	0.00%
2022/02/09	0	0.00	1	44.40	44.60	-1	12,543	-0.01%
2022/02/08	0	0.00	1	44.00	44.00	-1	12,701	-0.01%
2022/01/26	15	41.70	40.1	42.04	42.00	-25.1	12,923	-0.19%
2022/01/25	50	42.49	25	42.43	42.10	25	13,327	0.19%
2022/01/24	1	42.61	0	0.00	43.40	1	13,863	0.01%
2022/01/20	0	0.00	2	44.50	44.45	-2	14,260	-0.01%
2022/01/19	2	44.20	0	0.00	44.20	2	14,269	0.01%
2022/01/18	0	0.00	1	44.50	43.70	-1	14,060	-0.01%
2022/01/17	0	0.00	4	43.79	43.85	-4	13,939	-0.03%
2022/01/12	0	0.00	3	42.32	42.50	-3	13,905	-0.02%
2022/01/11	1	42.35	1	42.20	42.35	0	13,926	0.00%
2022/01/10	0	42.15	0	0.00	42.20	0	13,849	0.00%
2022/01/07	1	43.10	0	0.00	42.10	1	13,890	0.01%
2022/01/05	5	43.29	3	44.93	42.95	2	13,642	0.01%
2022/01/04	0	0.00	1	44.45	44.40	-1	13,201	-0.01%
2021/12/30	1	43.30	0	0.00	43.75	1	13,168	0.01%
2021/12/29	0	0.00	2	43.55	43.65	-2	13,182	-0.02%
2021/12/27	0	0.00	1	44.15	44.10	-1	13,067	-0.01%
2021/12/24	0	0.00	2	43.83	43.90	-2	13,070	-0.02%
2021/12/23	2	43.95	9	43.99	44.05	-7	12,935	-0.05%
2021/12/22	3	43.45	3	43.50	43.55	0	12,839	0.00%
2021/12/21	1	42.85	3.1	43.03	43.15	-2.1	12,789	-0.02%
2021/12/20	0	0.00	3	42.95	43.00	-3	12,758	-0.02%
2021/12/17	4	42.85	5	42.97	42.65	-1	12,765	-0.01%
2021/12/16	5	43.00	13.1	42.94	43.10	-8.1	12,755	-0.06%
2021/12/15	2	42.25	0	0.00	42.10	2	12,635	0.02%
2021/12/14	7	42.25	7.1	42.42	42.55	-0.1	12,576	0.00%
2021/12/13	1	41.85	0	0.00	41.70	1	12,424	0.01%
2021/12/10	0	0.00	2	41.85	41.70	-2	12,603	-0.02%
2021/12/09	0	0.00	1	42.45	42.45	-1	12,557	-0.01%
2021/12/08	1	42.50	7.3	42.55	42.50	-6.3	12,551	-0.05%
2021/12/07	4	43.06	4	42.81	42.50	0	12,431	0.00%
2021/12/06	3	42.90	7	42.43	42.90	-4	12,114	-0.03%
2021/12/03	1	41.30	3	41.15	41.20	-2	11,940	-0.02%
2021/12/02	1	40.55	3	41.33	40.55	-2	11,955	-0.02%
2021/12/01	4	41.20	17	41.18	41.20	-13	11,916	-0.11%
2021/11/30	6	42.07	0	0.00	41.60	6	11,766	0.05%
2021/11/29	0	0.00	1.5	40.66	41.05	-1.5	11,702	-0.01%
2021/11/26	3	41.57	1	41.25	41.00	2	11,609	0.02%
2021/11/25	4	42.15	2	42.45	42.00	2	11,541	0.02%
2021/11/24	2	42.03	1.1	42.15	42.30	0.9	11,748	0.01%
2021/11/23	10	42.44	0	0.00	42.00	10	11,658	0.09%
2021/11/22	4	43.53	3	43.72	43.30	1	11,460	0.01%
2021/11/19	36	44.34	33	43.87	43.00	3	11,343	0.03%
2021/11/18	29	43.49	16	43.43	43.80	13	10,405	0.13%
2021/11/17	2	41.45	0	0.00	41.50	2	9,757	0.02%
2021/11/16	1.1	42.26	0	41.63	41.60	1.1	9,756	0.01%
2021/11/15	1	41.60	5	41.80	42.10	-4	9,725	-0.04%
2021/11/12	1	41.25	4	41.16	41.25	-3	9,675	-0.03%
2021/11/11	6	41.82	8	41.91	41.30	-2	9,614	-0.02%
2021/11/10	0	0.00	7	41.89	42.05	-7	9,626	-0.07%
2021/11/09	1	41.60	1	42.00	41.50	0	9,789	0.00%
2021/11/08	4	41.61	0	0.00	41.40	4	9,746	0.04%
2021/11/05	13	41.98	17	42.08	41.80	-4	9,736	-0.04%
2021/11/04	2	41.15	0	41.00	40.70	2	9,607	0.02%
2021/11/03	1	40.95	0	0.00	40.95	1	9,615	0.01%
2021/11/02	21.1	42.24	16	40.91	40.40	5.1	9,872	0.05%
2021/11/01	25.2	42.19	12.1	42.42	42.40	13.1	9,574	0.14%
2021/10/29	1	40.85	11	40.63	40.35	-10	9,222	-0.11%
2021/10/28	11	40.26	11	40.15	40.15	0	9,320	0.00%
2021/10/27	0	0.00	1	39.30	39.60	-1	9,083	-0.01%
2021/10/25	2	38.50	0	0.00	38.55	2	9,381	0.02%
2021/10/22	0	0.00	2	38.30	38.75	-2	9,785	-0.02%
2021/10/21	2	37.80	0	0.00	37.60	2	10,483	0.02%
2021/10/20	0	0.00	6	38.75	38.70	-6	10,465	-0.06%
2021/10/19	3	38.15	5	37.80	37.85	-2	10,656	-0.02%
2021/10/18	0	0.00	1	37.20	37.05	-1	10,778	-0.01%
2021/10/14	0	0.00	0	36.00	36.05	0	11,338	0.00%
2021/10/13	0	0.00	2	36.18	36.05	-2	11,732	-0.02%
2021/10/08	3	37.52	0	0.00	37.60	3	13,040	0.02%
2021/10/06	10	36.60	11	36.84	36.35	-1	17,470	-0.01%
2021/10/04	1	35.80	0	0.00	35.70	1	18,027	0.01%
2021/10/01	1.1	36.02	0	0.00	35.55	1.1	18,639	0.01%
2021/09/30	3	36.30	4	36.98	37.30	-1	18,795	-0.01%
2021/09/29	1.1	36.17	0	0.00	36.30	1.1	19,035	0.01%
2021/09/28	7	37.53	2	38.08	37.60	5	19,216	0.03%
2021/09/27	1	38.25	0	0.00	38.20	1	19,269	0.01%
2021/09/23	5	38.10	0	0.00	37.70	5	19,386	0.03%
2021/09/22	1.1	37.91	0	0.00	37.85	1.1	19,350	0.01%
2021/09/16	1	37.05	0	0.00	37.55	1	19,464	0.01%
2021/09/15	4	37.44	0	0.00	37.20	4	19,804	0.02%
2021/09/13	1	38.35	1	38.65	38.25	0	20,398	0.00%
2021/09/10	1	39.15	0	0.00	39.35	1	20,461	0.00%
2021/09/08	2.1	39.27	0	0.00	38.25	2.1	20,966	0.01%
2021/09/07	0.1	39.50	1	39.55	39.10	-0.9	21,266	0.00%
2021/09/01	3	40.70	3	41.05	41.00	0	21,357	0.00%
2021/08/30	0	0.00	10	41.70	40.70	-10	21,312	-0.05%
2021/08/24	20	41.00	10	40.50	40.40	10	21,209	0.05%
2021/08/23	10	40.15	10	40.50	40.35	0	21,053	0.00%
2021/08/19	1	39.75	0	0.00	38.75	1	21,090	0.00%
2021/08/18	0	0.00	1	39.15	39.60	-1	21,120	0.00%
2021/08/17	10	39.40	50	38.85	38.55	-40	21,189	-0.19%
2021/08/16	10	39.30	10	38.75	38.95	0	21,197	0.00%
2021/08/12	1	40.90	0	0.00	40.65	1	20,844	0.00%
2021/08/11	0.1	41.00	0	0.00	40.75	0.1	20,838	0.00%
2021/08/10	0.1	41.40	0	0.00	41.20	0.1	20,749	0.00%
2021/08/09	6	42.93	4	42.80	42.60	2	20,644	0.01%
2021/08/06	11	43.41	13	43.64	43.65	-2	20,597	-0.01%
2021/08/05	1	42.15	0	0.00	42.20	1	20,379	0.00%
2021/08/04	0.1	42.15	4	42.07	42.20	-3.9	20,574	-0.02%
2021/08/03	2.1	41.93	1	41.85	42.20	1.1	20,494	0.01%
2021/08/02	0	0.00	1	42.70	42.70	-1	20,214	0.00%
2021/07/30	3	43.57	1	42.70	42.80	2	20,256	0.01%
2021/07/29	1	45.05	1	44.45	44.50	0	20,281	0.00%
2021/07/28	7	44.55	13.2	44.03	44.75	-6.2	20,369	-0.03%
2021/07/27	15.1	46.47	25	46.00	46.10	-9.9	20,172	-0.05%
2021/07/26	2	44.70	1	44.30	44.70	1	19,599	0.01%
2021/07/23	9	45.24	0	0.00	44.30	9	19,708	0.05%
2021/07/22	2	44.58	2	44.40	44.60	0	19,745	0.00%
2021/07/21	5	44.34	8	45.02	43.70	-3	19,601	-0.02%
2021/07/20	7	45.01	9	44.51	44.50	-2	19,341	-0.01%
2021/07/19	3	46.65	2	46.45	45.80	1	19,070	0.01%
2021/07/16	8	46.13	16	46.36	46.55	-8	18,811	-0.04%
2021/07/15	34.2	46.71	23	46.70	46.30	11.2	18,528	0.06%
2021/07/14	46.2	46.91	35.1	46.93	45.75	11.1	17,675	0.06%
2021/07/13	67.1	45.00	44	45.75	45.95	23.1	15,747	0.15%
2021/07/12	0	0.00	3	43.27	43.10	-3	13,343	-0.02%
2021/07/09	10	42.73	0	0.00	42.80	10	13,083	0.08%
2021/07/08	4	42.09	16	42.79	43.00	-12	12,931	-0.09%
2021/07/07	1	42.30	3	42.40	42.30	-2	12,486	-0.02%
2021/07/06	3	42.40	9	42.45	42.65	-6	12,380	-0.05%
2021/07/05	7	43.40	13	43.53	43.30	-6	12,494	-0.05%
2021/07/02	4	42.40	1	42.80	42.70	3	12,707	0.02%
2021/07/01	0	0.00	9	42.34	42.10	-9	12,888	-0.07%
2021/06/30	3	42.05	0	0.00	42.00	3	12,782	0.02%
2021/06/29	0	0.00	1	42.00	41.80	-1	12,819	-0.01%
2021/06/28	0	0.00	2.1	42.12	42.15	-2.1	12,915	-0.02%
2021/06/25	3	42.33	1	42.35	42.00	2	12,959	0.02%
2021/06/24	2	42.25	11	42.28	42.25	-9	12,962	-0.07%
2021/06/23	5	42.52	14	43.30	43.40	-9	12,804	-0.07%
2021/06/22	1	40.25	5	40.35	40.20	-4	12,204	-0.03%
2021/06/21	5	40.10	3	39.67	39.40	2	12,196	0.02%
2021/06/17	5	41.48	4	41.14	41.00	1	11,999	0.01%
2021/06/16	4	41.13	9	40.96	41.05	-5	11,813	-0.04%
2021/06/15	3	39.50	1	39.25	39.20	2	11,597	0.02%
2021/06/11	3	39.60	0	0.00	38.80	3	11,685	0.03%
2021/06/09	1	38.30	1	38.45	38.30	0	11,816	0.00%
2021/06/08	5	38.20	0	0.00	38.40	5	12,095	0.04%
2021/06/07	1	38.05	0	0.00	38.10	1	12,237	0.01%
2021/06/02	5	38.70	0.1	38.85	38.75	5	12,440	0.04%
2021/06/01	1	39.35	1	39.40	39.45	0	12,471	0.00%
2021/05/27	0	0.00	1	37.60	37.50	-1	12,357	-0.01%
2021/05/24	0	0.00	20	35.50	35.40	-20	12,192	-0.16%
2021/05/20	1	35.40	0	0.00	35.45	1	12,346	0.01%
2021/05/19	0	0.00	15	35.10	35.20	-15	12,407	-0.12%
2021/05/18	1.1	34.68	0	0.00	35.60	1.1	12,440	0.01%
2021/05/17	1	32.75	20	32.20	33.25	-19	12,492	-0.15%
2021/05/14	20	35.01	0	0.00	34.70	20	12,504	0.16%
2021/05/12	5.1	35.38	1	33.00	33.60	4.1	12,209	0.03%
2021/05/11	12	37.53	0	0.00	36.40	12	11,932	0.10%
2021/05/10	1	39.65	0	0.00	38.85	1	11,839	0.01%
2021/05/06	7	37.94	1	38.25	37.60	6	11,827	0.05%
2021/05/05	2	39.28	1	40.00	38.70	1	11,586	0.01%
2021/05/04	3	40.05	1	40.25	40.00	2	11,588	0.02%
2021/05/03	4	42.14	0	0.00	41.80	4	11,775	0.03%
2021/04/28	0	0.00	8	43.41	43.75	-8	11,604	-0.07%
2021/04/27	1	42.60	1	42.70	42.50	0	11,475	0.00%
2021/04/26	2	42.48	2	42.45	42.45	0	11,519	0.00%
2021/04/23	1	42.25	2	42.35	42.40	-1	11,637	-0.01%
2021/04/22	7	42.55	4	43.08	42.00	3	12,120	0.02%
2021/04/21	4	42.99	0	0.00	42.75	4	12,731	0.03%
2021/04/20	12	43.15	4	43.38	43.20	8	12,849	0.06%
2021/04/19	1	42.70	20	42.85	42.75	-19	12,869	-0.15%
2021/04/16	2	42.48	2	42.45	42.50	0	12,819	0.00%
2021/04/14	23	42.18	6	41.98	42.10	17	13,048	0.13%
2021/04/13	5	42.99	2	42.90	42.75	3	13,219	0.02%
2021/04/12	4	43.33	0	0.00	43.30	4	13,260	0.03%
2021/04/09	5	44.23	3.1	44.46	43.80	1.9	13,368	0.01%
2021/04/08	11	44.78	16	44.93	45.25	-5	13,092	-0.04%
2021/04/07	0	0.00	23	43.84	44.50	-23	12,668	-0.18%
2021/04/06	2	42.93	0	0.00	42.90	2	12,494	0.02%
2021/04/01	2	42.75	0	0.00	42.70	2	12,548	0.02%
2021/03/31	3	42.98	0	0.00	42.90	3	12,519	0.02%
2021/03/30	13	43.18	0	0.00	43.15	13	12,456	0.10%
2021/03/29	3	43.63	2	43.88	43.50	1	12,466	0.01%
2021/03/26	4	43.50	27	43.50	43.55	-23	12,456	-0.18%
2021/03/25	0	43.20	0	0.00	42.90	0	12,374	0.00%
2021/03/24	3	42.85	32	42.90	42.80	-29	12,387	-0.23%
2021/03/23	0	0.00	2	42.90	42.85	-2	12,546	-0.02%
2021/03/22	34	42.96	1	43.20	42.95	33	12,656	0.26%
2021/03/19	20	42.70	2	42.80	43.00	18	12,852	0.14%
2021/03/18	7	42.77	3	42.50	43.15	4	12,934	0.03%
2021/03/17	4.1	42.46	0	0.00	42.25	4.1	13,209	0.03%
2021/03/16	5	42.60	0	0.00	42.60	5	13,565	0.04%
2021/03/15	1	42.70	0	0.00	42.75	1	13,882	0.01%
2021/03/12	16	42.79	4	43.11	42.75	12	14,095	0.09%
2021/03/11	3	42.30	0	0.00	42.30	3	14,223	0.02%
2021/03/10	2	42.18	3	42.18	42.15	-1	14,546	-0.01%
2021/03/09	1	42.40	0	0.00	42.25	1	14,756	0.01%
2021/03/08	0	42.90	0	0.00	42.40	0	14,970	0.00%
2021/03/05	3	42.97	0	0.00	42.90	3	15,179	0.02%
2021/03/04	2	43.85	0	0.00	43.50	2	15,588	0.01%
2021/03/03	3	43.65	0	0.00	43.90	3	16,233	0.02%
2021/02/26	1	44.05	0	0.00	44.10	1	16,977	0.01%
2021/02/25	1	44.50	2	44.15	44.30	-1	17,426	-0.01%
2021/02/23	4	44.85	6.1	44.87	44.75	-2.1	17,586	-0.01%
2021/02/22	3	44.80	3	45.17	45.00	0	17,692	0.00%
2021/02/19	0	0.00	2	44.30	44.35	-2	17,644	-0.01%
2021/02/18	0	0.00	7	44.08	43.95	-7	17,771	-0.04%
2021/02/17	1	43.85	0	0.00	43.85	1	17,898	0.01%
2021/02/05	0.1	43.55	22	43.47	43.40	-21.9	17,998	-0.12%
2021/02/03	1	42.00	0	0.00	41.95	1	18,648	0.01%
2021/02/02	17	42.05	1	42.20	42.00	16	18,874	0.08%
2021/02/01	0	0.00	1	41.70	41.90	-1	19,014	-0.01%
2021/01/29	2	43.13	0	0.00	42.45	2	19,199	0.01%
2021/01/28	1	43.15	0	0.00	43.15	1	19,193	0.01%
2021/01/26	4	44.48	0	0.00	43.75	4	19,254	0.02%
2021/01/25	1	45.70	0	0.00	44.95	1	19,103	0.01%
2021/01/22	6	43.49	1	43.75	44.15	5	18,774	0.03%
2021/01/21	1	42.60	0	0.00	42.70	1	18,754	0.01%
2021/01/20	0	0.00	5	42.70	42.65	-5	18,800	-0.03%
2021/01/19	1	44.05	1	43.95	43.75	0	18,607	0.00%
2021/01/18	2	44.30	0	0.00	44.15	2	18,593	0.01%
2021/01/15	15	45.11	102	45.01	44.80	-87	18,601	-0.47%	大賣/
2021/01/14	120	46.58	29	46.69	46.70	91	18,293	0.50%	大買/
2021/01/13	0	0.00	19	44.94	44.90	-19	17,949	-0.11%
2021/01/12	17	44.51	0	0.00	43.85	17	18,092	0.09%
2021/01/11	0	0.00	25	44.68	44.90	-25	18,612	-0.13%
2021/01/08	7	44.46	4	44.81	44.75	3	18,733	0.02%
2021/01/07	0	0.00	1	44.75	44.40	-1	18,611	-0.01%
2021/01/06	7	45.01	0	0.00	44.50	7	18,624	0.04%
2021/01/05	0	0.00	6	44.96	44.95	-6	18,417	-0.03%
2021/01/04	0	0.00	12	44.23	44.60	-12	18,456	-0.07%
2020/12/31	6	43.47	6	43.93	43.50	0	18,705	0.00%
2020/12/30	0	0.00	1	43.50	43.50	-1	18,822	-0.01%
2020/12/29	7	43.26	1	43.30	43.15	6	19,498	0.03%
2020/12/28	7	43.70	7	43.96	43.70	0	19,815	0.00%
2020/12/25	13	43.83	3	43.90	43.75	10	19,983	0.05%
2020/12/24	3	44.02	13	44.05	43.75	-10	20,069	-0.05%
2020/12/23	3	42.95	20	43.32	43.20	-17	20,155	-0.08%
2020/12/22	7	43.66	1	43.20	43.15	6	20,428	0.03%
2020/12/21	14	43.67	5	44.20	43.90	9	20,608	0.04%
2020/12/18	0	0.00	5	44.57	44.15	-5	20,573	-0.02%
2020/12/17	5	44.54	2	44.25	44.50	3	20,678	0.01%
2020/12/16	0	0.00	16	44.20	44.40	-16	20,705	-0.08%
2020/12/15	14	43.69	7	43.72	43.35	7	20,614	0.03%
2020/12/14	14	44.51	1	44.70	44.15	13	20,435	0.06%
2020/12/11	14	44.39	12	44.06	44.35	2	20,484	0.01%
2020/12/10	5	46.24	2	45.95	45.50	3	20,316	0.01%
2020/12/09	10	47.70	8	47.61	47.20	2	20,238	0.01%
2020/12/08	22	47.66	8	47.33	47.85	14	20,205	0.07%
2020/12/07	3	47.60	5	47.74	47.35	-2	20,647	-0.01%
2020/12/04	35	46.80	2	46.98	47.20	33	20,442	0.16%
2020/12/03	8	47.60	2	48.13	47.60	6	20,121	0.03%
2020/12/02	2	47.48	0	0.00	47.45	2	20,090	0.01%
2020/12/01	3	48.40	1	48.30	48.20	2	19,979	0.01%
2020/11/30	5	49.03	6	49.32	48.05	-1	19,938	-0.01%
2020/11/27	2	47.73	2	47.63	48.40	0	19,702	0.00%
2020/11/26	1	45.80	9	46.74	47.45	-8	19,443	-0.04%
2020/11/25	5	46.33	0	0.00	45.75	5	19,207	0.03%
2020/11/24	4	47.65	8	47.75	46.85	-4	19,061	-0.02%
2020/11/23	0	0.00	1	46.85	46.75	-1	18,805	-0.01%
2020/11/17	5	47.47	4	47.11	46.65	1	19,912	0.01%
2020/11/16	0	0.00	1	47.10	46.80	-1	20,442	0.00%
2020/11/12	2	47.50	7	47.16	46.90	-5	20,835	-0.02%
2020/11/11	3	45.65	3	45.63	45.85	0	20,461	0.00%
2020/11/10	7	44.76	8	45.23	44.90	-1	20,732	0.00%
2020/11/09	1	45.30	1	45.65	45.25	0	21,800	0.00%
2020/11/06	7	45.91	7	45.39	45.30	0	22,576	0.00%
2020/11/05	1	43.80	3	44.30	44.70	-2	23,229	-0.01%
2020/11/04	0	0.00	10	43.35	43.80	-10	24,048	-0.04%
2020/11/03	1	43.95	2	43.95	43.75	-1	24,687	0.00%
2020/11/02	5	43.11	1	43.65	43.25	4	25,601	0.02%
2020/10/30	1	43.95	7	43.60	43.55	-6	27,081	-0.02%
2020/10/29	6	44.08	5	44.13	44.55	1	27,382	0.00%
2020/10/28	3	44.73	1	44.75	44.55	2	27,423	0.01%
2020/10/27	6	45.68	5	45.69	45.60	1	27,518	0.00%
2020/10/26	8	46.03	5	46.00	45.70	3	27,982	0.01%
2020/10/23	1	46.60	1	46.45	46.45	0	28,080	0.00%
2020/10/22	0	0.00	1	47.00	47.00	-1	28,204	0.00%
2020/10/21	5	47.30	1	46.65	46.35	4	28,313	0.01%
2020/10/20	9	46.43	4	46.09	46.25	5	28,481	0.02%
2020/10/19	29	46.67	30	45.83	46.80	-1	28,705	0.00%
2020/10/16	2	44.55	7	44.89	43.60	-5	28,456	-0.02%
2020/10/15	1	45.35	1	45.10	45.10	0	29,164	0.00%
2020/10/14	5	45.66	4	45.80	45.05	1	29,634	0.00%
2020/10/13	14	44.96	19	45.00	45.70	-5	29,856	-0.02%
2020/10/12	17	46.01	11	45.91	45.30	6	30,054	0.02%
2020/10/08	18	46.16	29	46.21	46.30	-11	30,053	-0.04%
2020/10/07	7	44.49	6	44.69	44.90	1	29,831	0.00%
2020/10/06	26	44.42	30	44.23	45.00	-4	29,996	-0.01%
2020/10/05	1	42.45	2	42.43	42.90	-1	29,823	0.00%
2020/09/30	7	40.61	21	40.60	40.75	-14	29,671	-0.05%
2020/09/29	12	41.33	0	0.00	41.55	12	29,783	0.04%
2020/09/28	6	41.75	0	0.00	41.85	6	30,098	0.02%
2020/09/25	33	41.43	37	41.49	41.15	-4	30,399	-0.01%
2020/09/24	11	43.37	2	43.45	43.05	9	30,492	0.03%
2020/09/22	1	45.85	1	45.85	45.70	0	30,888	0.00%
2020/09/21	0	0.00	1	47.50	47.25	-1	31,357	0.00%
2020/09/15	1	47.25	3	47.53	47.50	-2	31,599	-0.01%
2020/09/14	3	47.35	14	47.90	46.60	-11	31,791	-0.03%
2020/09/11	6	46.99	2	46.83	47.30	4	32,083	0.01%
2020/09/10	15	46.98	10	46.97	46.25	5	32,395	0.02%
2020/09/09	6	44.63	9	44.74	45.15	-3	31,771	-0.01%
2020/09/08	1	44.40	0	0.00	44.05	1	31,868	0.00%
2020/09/07	2	45.05	0	0.00	44.40	2	32,136	0.01%
2020/09/04	1	43.35	8	43.93	44.80	-7	32,370	-0.02%
2020/09/03	1	45.30	0	0.00	44.40	1	32,591	0.00%
2020/09/02	15	44.90	5	45.05	45.00	10	32,629	0.03%
2020/09/01	14	45.03	17	44.91	45.40	-3	32,858	-0.01%
2020/08/31	21	44.02	20	43.61	43.65	1	32,742	0.00%
2020/08/28	14	44.01	16	44.00	44.30	-2	33,059	-0.01%
2020/08/27	22	44.22	27	43.75	43.80	-5	33,321	-0.02%
2020/08/26	13	43.93	3	44.22	44.35	10	33,705	0.03%
2020/08/25	6	45.05	5	45.36	45.05	1	33,837	0.00%
2020/08/24	2	44.85	25	45.26	45.45	-23	33,911	-0.07%
2020/08/21	19	45.18	15	45.35	45.15	4	34,534	0.01%
2020/08/20	39	43.78	5	45.50	44.05	34	34,238	0.10%
2020/08/19	15	48.49	1	48.40	47.70	14	33,907	0.04%
2020/08/18	6	49.48	14	49.68	49.15	-8	33,793	-0.02%
2020/08/17	5	50.30	7	50.54	50.20	-2	33,918	-0.01%
2020/08/14	19	50.05	23	50.10	50.50	-4	34,313	-0.01%
2020/08/13	35	51.16	28	51.68	49.25	7	34,217	0.02%
2020/08/12	52	53.26	51	53.17	53.10	1	33,525	0.00%
2020/08/11	47	52.48	45	52.72	52.50	2	33,359	0.01%
2020/08/10	10	52.12	6	52.67	51.00	4	33,122	0.01%
2020/08/07	10	53.59	1	53.90	52.80	9	32,895	0.03%
2020/08/06	60	52.72	66	53.15	53.40	-6	32,555	-0.02%
2020/08/05	56	52.25	53	52.72	52.50	3	32,338	0.01%
2020/08/04	2	49.45	3	49.77	49.55	-1	31,486	0.00%
2020/08/03	19	48.73	17	48.78	48.50	2	31,569	0.01%
2020/07/31	24	48.62	21	48.31	48.50	3	32,031	0.01%
2020/07/30	2	48.88	2	48.95	49.25	0	32,010	0.00%
2020/07/29	1	47.25	1	47.45	47.25	0	31,895	0.00%
2020/07/28	5	48.08	5	48.05	46.90	0	32,192	0.00%
2020/07/27	2	48.63	3	48.50	47.55	-1	32,879	0.00%
2020/07/24	4	48.85	5	48.63	48.40	-1	33,427	0.00%
2020/07/23	3.6	50.41	9	50.34	50.30	-5.4	33,217	-0.02%
2020/07/22	2.5	49.53	5	49.56	49.45	-2.5	33,065	-0.01%
2020/07/21	43	49.86	45	50.10	49.00	-2	33,126	-0.01%
2020/07/20	20.1	47.16	29	46.49	48.40	-8.9	32,756	-0.03%
2020/07/17	20	46.10	20	46.10	45.85	0	32,592	0.00%
2020/07/16	32	45.56	36	45.69	45.45	-4	33,170	-0.01%
2020/07/15	9	45.09	0	0.00	44.55	9	33,437	0.03%
2020/07/14	29	45.60	24	45.68	45.50	5	33,917	0.01%
2020/07/13	3	45.10	4	44.85	45.40	-1	33,967	0.00%
2020/07/10	14	46.47	4	46.73	45.15	10	34,161	0.03%
2020/07/09	5	48.80	6	49.23	49.00	-1	34,187	0.00%
2020/07/08	5	49.76	7	49.87	49.80	-2	34,151	-0.01%
2020/07/07	2	49.38	0	0.00	49.35	2	34,128	0.01%
2020/07/06	1	49.15	2	50.00	50.00	-1	34,344	0.00%
2020/07/03	11	48.85	7	48.51	48.50	4	34,444	0.01%
2020/07/02	2	47.98	12	47.94	48.00	-10	34,802	-0.03%
2020/07/01	1	48.15	2	47.88	47.20	-1	34,772	0.00%
2020/06/30	13	48.09	10	48.16	47.70	3	34,841	0.01%
2020/06/29	3	46.75	3	47.30	46.70	0	34,695	0.00%
2020/06/24	4	46.30	5	46.80	47.10	-1	34,962	0.00%
2020/06/23	2	46.08	2	46.33	46.00	0	35,446	0.00%
2020/06/22	4	46.73	2	46.70	46.60	2	36,010	0.01%
2020/06/19	4	47.64	0	0.00	47.45	4	36,293	0.01%
2020/06/18	8	47.62	14	47.44	47.85	-6	36,159	-0.02%
2020/06/17	12	46.24	17	46.40	46.05	-5	35,660	-0.01%
2020/06/16	1	44.75	5	44.88	44.80	-4	35,667	-0.01%
2020/06/15	8	44.41	2	44.20	43.70	6	35,849	0.02%
2020/06/12	4	44.54	1	44.95	45.00	3	36,083	0.01%
2020/06/11	19	45.04	14	45.44	44.50	5	36,124	0.01%
2020/06/10	13	46.32	38	45.99	46.00	-25	36,030	-0.07%
2020/06/09	2	45.50	2	45.38	45.60	0	36,039	0.00%
2020/06/08	11	44.92	32	45.20	45.25	-21	36,199	-0.06%
2020/06/05	35	44.55	3	44.65	44.25	32	36,074	0.09%
2020/06/04	6	45.05	14	44.85	44.60	-8	36,091	-0.02%
2020/06/03	14	43.92	27	44.01	44.05	-13	35,916	-0.04%
2020/06/02	9	43.21	14	43.52	43.20	-5	35,702	-0.01%
2020/06/01	9	43.13	9	42.81	43.20	0	35,377	0.00%
2020/05/29	5	42.05	1	42.15	42.00	4	35,022	0.01%
2020/05/28	14	42.64	25	42.47	42.10	-11	34,916	-0.03%
2020/05/27	1	40.90	7	41.01	40.95	-6	34,122	-0.02%
2020/05/26	11	40.73	11	40.82	40.15	0	34,051	0.00%
2020/05/25	2	39.20	2	40.08	40.15	0	33,907	0.00%
2020/05/22	15	39.95	11	39.90	39.60	4	33,612	0.01%
2020/05/21	6	40.13	4	40.49	41.30	2	33,201	0.01%
2020/05/20	3	38.80	1	39.10	39.15	2	32,618	0.01%
2020/05/19	11	39.28	8	39.53	39.30	3	32,530	0.01%
2020/05/18	12	39.10	7	38.83	38.85	5	31,990	0.02%
2020/05/15	21	41.75	11	42.36	42.00	10	31,299	0.03%
2020/05/14	18	43.50	13	43.68	41.95	5	30,723	0.02%
2020/05/13	7	44.01	16	43.85	44.10	-9	30,202	-0.03%
2020/05/12	9	43.60	15	43.90	44.25	-6	30,079	-0.02%
2020/05/11	9	43.30	12	43.11	43.00	-3	29,914	-0.01%
2020/05/08	15	41.67	25	41.88	41.55	-10	29,380	-0.03%
2020/05/07	13	40.92	9	40.23	41.00	4	29,258	0.01%
2020/05/06	3	39.55	6	39.52	39.25	-3	28,739	-0.01%
2020/05/05	16	39.98	12	39.66	39.10	4	28,655	0.01%
2020/05/04	1	39.50	0	0.00	39.50	1	28,432	0.00%
2020/04/30	20	39.08	26	39.25	39.95	-6	28,255	-0.02%
2020/04/29	17	37.42	23	37.31	37.55	-6	27,612	-0.02%
2020/04/28	8	36.41	9	36.61	36.45	-1	27,050	0.00%
2020/04/27	16	36.40	40	36.39	36.65	-24	26,985	-0.09%
2020/04/24	7	35.67	5	35.91	35.45	2	26,688	0.01%
2020/04/23	25	35.76	30	35.42	35.35	-5	26,299	-0.02%
2020/04/22	13	35.37	23	35.26	35.70	-10	25,993	-0.04%
2020/04/21	57	36.69	27	36.66	35.70	30	25,836	0.12%
2020/04/20	11	36.42	20	36.14	36.75	-9	25,133	-0.04%
2020/04/17	18	35.81	11	36.00	35.40	7	24,815	0.03%
2020/04/16	7	34.66	9	34.98	34.70	-2	24,354	-0.01%
2020/04/15	37	34.93	16	34.97	34.50	21	24,732	0.08%
2020/04/14	13	34.68	33	35.10	34.90	-20	24,488	-0.08%
2020/04/13	14	33.78	7	33.82	33.60	7	24,494	0.03%
2020/04/10	4	34.09	0	0.00	34.20	4	24,821	0.02%
2020/04/09	38	34.42	28	35.58	34.00	10	25,514	0.04%
2020/04/08	8	35.10	10	35.14	35.20	-2	25,418	-0.01%
2020/04/07	34	34.91	19	35.01	34.70	15	24,919	0.06%
2020/04/06	3	32.28	6	32.36	32.65	-3	24,255	-0.01%
2020/04/01	4	31.75	3	31.18	31.75	1	23,929	0.00%
2020/03/31	1	31.15	16	31.45	31.25	-15	23,832	-0.06%
2020/03/30	17	30.49	10	30.92	31.10	7	23,473	0.03%
2020/03/27	8.1	31.85	4	31.80	30.80	4.1	23,145	0.02%
2020/03/26	12	30.57	21	30.57	31.30	-9	22,533	-0.04%
2020/03/25	1	29.40	3	28.65	29.40	-2	21,867	-0.01%
2020/03/24	2	26.35	8	26.64	26.75	-6	21,608	-0.03%
2020/03/23	0	0.00	60	24.60	24.50	-60	21,739	-0.28%
2020/03/20	61	25.79	6	25.38	25.85	55	21,736	0.25%
2020/03/19	0	0.00	1	25.00	23.50	-1	21,555	0.00%
2020/03/18	2	27.63	2	26.45	26.10	0	21,752	0.00%
2020/03/17	11	28.60	1	28.05	27.70	10	21,544	0.05%
2020/03/16	13	30.76	4	32.70	29.70	9	21,262	0.04%
2020/03/13	4	31.45	3	31.35	32.05	1	21,042	0.00%
2020/03/12	8	36.02	2	35.00	34.75	6	20,873	0.03%
2020/03/11	11	39.31	12	39.88	38.50	-1	20,670	0.00%
2020/03/10	10	38.42	9	38.74	38.75	1	20,469	0.00%
2020/03/09	11	39.92	1	39.60	38.90	10	20,550	0.05%
2020/03/06	1	40.15	5	41.06	41.15	-4	20,496	-0.02%
2020/03/05	7	40.52	9	40.82	40.60	-2	20,648	-0.01%
2020/03/04	2	39.13	5	39.23	39.40	-3	20,493	-0.01%
2020/03/03	5	40.42	1	40.40	39.70	4	20,513	0.02%
2020/03/02	6	38.76	4	39.06	39.00	2	20,483	0.01%
2020/02/27	21	39.50	4	39.11	39.00	17	20,539	0.08%
2020/02/26	13	42.46	7	41.80	41.35	6	20,352	0.03%
2020/02/24	0	0.00	8	43.43	43.65	-8	20,577	-0.04%
2020/02/21	2	43.88	2	43.90	43.75	0	20,871	0.00%
2020/02/20	1	43.25	10	43.77	44.05	-9	21,172	-0.04%
2020/02/19	4	42.95	0	0.00	42.85	4	21,259	0.02%
2020/02/18	0	0.00	8	43.60	43.10	-8	21,748	-0.04%
2020/02/17	10	43.20	4	43.41	43.25	6	22,448	0.03%
2020/02/14	3	43.40	2	43.30	43.10	1	23,240	0.00%
2020/02/13	13	44.04	3	44.00	43.20	10	24,558	0.04%
2020/02/12	8	43.86	16	43.97	44.60	-8	25,914	-0.03%
2020/02/11	2	41.23	5	41.11	41.85	-3	25,711	-0.01%
2020/02/10	22	38.87	3	39.30	39.75	19	25,801	0.07%
2020/02/07	6	41.24	8	41.33	41.05	-2	25,899	-0.01%
2020/02/06	3	42.32	1	42.20	42.25	2	26,299	0.01%
2020/02/05	3	40.70	3	40.90	41.20	0	26,896	0.00%
2020/02/04	5	40.50	0	0.00	41.30	5	27,189	0.02%
2020/02/03	10	37.95	0	0.00	40.00	10	27,672	0.04%
2020/01/31	12	41.47	6	41.27	40.90	6	28,052	0.02%
2020/01/30	7	42.79	6	42.85	41.85	1	28,072	0.00%
2020/01/20	2	46.40	0	0.00	46.45	2	28,233	0.01%
2020/01/17	2	45.85	0	0.00	45.45	2	28,649	0.01%
2020/01/16	0	0.00	30	46.00	45.55	-30	28,846	-0.10%
2020/01/15	3	46.87	3	47.10	46.30	0	28,983	0.00%
2020/01/14	0	0.00	22	46.90	46.80	-22	29,176	-0.08%
2020/01/13	38	46.70	2	46.38	46.35	36	29,078	0.12%
2020/01/09	15	45.05	35	45.22	45.20	-20	29,326	-0.07%
2020/01/07	10	43.15	1	43.50	43.20	9	29,218	0.03%
2020/01/06	3	41.60	5	42.37	41.65	-2	29,767	-0.01%
2020/01/03	21	44.81	7	46.41	43.85	14	29,727	0.05%
2020/01/02	7	46.66	8	46.45	47.00	-1	29,685	0.00%
2019/12/31	4	45.18	6	44.93	45.10	-2	29,739	-0.01%
2019/12/30	1	45.00	0	0.00	44.90	1	30,178	0.00%
2019/12/27	12	45.29	0	0.00	45.40	12	30,544	0.04%
2019/12/26	2	45.15	0	0.00	45.15	2	31,259	0.01%
2019/12/25	1	46.60	0	0.00	46.40	1	31,405	0.00%
2019/12/24	0	0.00	2	46.60	46.25	-2	31,752	-0.01%
2019/12/23	0	0.00	2	46.35	45.90	-2	31,981	-0.01%
2019/12/19	8	46.43	6	45.98	45.90	2	32,661	0.01%
2019/12/18	6	46.17	0	0.00	46.00	6	33,134	0.02%
2019/12/17	21	47.87	9	48.14	47.90	12	33,154	0.04%
2019/12/16	5	46.38	7	45.54	47.90	-2	33,259	-0.01%
2019/12/13	11	46.62	0	0.00	45.80	11	33,304	0.03%
2019/12/12	0	0.00	2	48.55	48.75	-2	33,254	-0.01%
2019/12/11	1	47.80	1	47.80	47.70	0	33,557	0.00%
2019/12/10	9	47.73	9	47.85	48.30	0	33,920	0.00%
2019/12/09	11	48.19	11	48.47	47.75	0	34,326	0.00%
2019/12/06	2	48.05	0	0.00	47.45	2	34,645	0.01%
2019/12/05	4	47.80	6	47.78	47.95	-2	35,780	-0.01%
2019/12/04	10	47.12	0	0.00	46.90	10	37,666	0.03%
2019/12/03	6	48.70	5	48.94	48.45	1	39,329	0.00%
2019/12/02	1	47.00	5	49.28	49.90	-4	39,620	-0.01%
2019/11/28	0	0.00	1	49.60	49.40	-1	39,863	0.00%
2019/11/27	1	50.40	0	0.00	50.00	1	41,176	0.00%
2019/11/26	2	51.00	2	50.60	50.50	0	41,983	0.00%
2019/11/22	7	49.25	2	49.80	49.50	5	42,338	0.01%
2019/11/21	1	50.00	0	0.00	49.50	1	42,736	0.00%
2019/11/20	3	50.33	2	50.40	50.60	1	43,309	0.00%
2019/11/19	5	51.10	19	50.40	50.60	-14	45,154	-0.03%
2019/11/18	18	51.35	10	51.28	51.20	8	45,711	0.02%
2019/11/15	39	52.07	10	52.00	51.00	29	45,973	0.06%
2019/11/14	6	50.77	9	51.48	52.20	-3	46,146	-0.01%
2019/11/13	8	50.19	9	50.14	50.90	-1	46,986	0.00%
2019/11/12	66	48.28	44	49.15	50.10	22	47,221	0.05%
2019/11/11	30	47.69	61	47.00	47.05	-31	46,232	-0.07%
2019/11/08	21	43.75	14	44.30	44.70	7	44,678	0.02%
2019/11/07	2	43.00	13	43.08	43.30	-11	44,375	-0.02%
2019/11/06	26	44.11	21	44.56	43.90	5	44,263	0.01%
2019/11/05	40	45.03	31	44.93	45.45	9	43,928	0.02%
2019/11/04	20	44.59	25	44.58	45.00	-5	43,667	-0.01%
2019/11/01	25	42.81	17	43.02	43.00	8	43,027	0.02%
2019/10/31	22	42.80	27	42.23	42.75	-5	42,830	-0.01%
2019/10/30	50	41.50	81	41.25	41.80	-31	42,219	-0.07%
2019/10/29	5	40.92	7	40.91	40.75	-2	41,778	0.00%
2019/10/28	1	41.90	4	41.53	41.80	-3	41,663	-0.01%
2019/10/25	9	40.57	9	40.44	40.75	0	41,324	0.00%
2019/10/24	3	41.13	1	41.50	41.50	2	41,037	0.00%
2019/10/23	1	41.30	0	0.00	41.85	1	41,300	0.00%
2019/10/22	17	41.74	26	41.92	40.95	-9	42,375	-0.02%
2019/10/21	3	41.22	1	41.00	41.30	2	43,052	0.00%
2019/10/18	4	41.05	22	41.54	41.30	-18	43,326	-0.04%
2019/10/17	3	40.73	3	40.87	40.85	0	43,947	0.00%
2019/10/16	8	40.59	9	41.14	41.30	-1	44,070	0.00%
2019/10/15	13	40.99	8	41.23	40.75	5	43,931	0.01%
2019/10/14	39	41.12	50	41.30	41.20	-11	44,038	-0.02%
2019/10/09	16	39.28	2	38.80	38.60	14	43,419	0.03%
2019/10/08	33	39.05	49	38.65	38.95	-16	43,382	-0.04%
2019/10/07	24	38.37	26	38.60	38.15	-2	42,489	0.00%
2019/10/04	22	37.82	28	37.88	37.90	-6	41,966	-0.01%
2019/10/03	30	37.08	32	37.43	37.70	-2	41,536	0.00%
2019/10/02	18	37.11	66	36.89	37.80	-48	41,033	-0.12%
2019/10/01	7	35.18	36	35.56	35.90	-29	40,230	-0.07%
2019/09/27	43	34.75	0	0.00	34.75	43	39,831	0.11%
2019/09/26	10	35.55	13	35.63	35.60	-3	39,393	-0.01%
2019/09/25	1	35.75	0	0.00	36.10	1	39,158	0.00%
2019/09/24	44	36.54	32	36.93	35.80	12	39,255	0.03%
2019/09/23	57	37.67	56	37.74	37.50	1	38,966	0.00%
2019/09/20	23	36.91	23	37.15	36.85	0	38,463	0.00%
2019/09/19	31	36.56	16	37.15	36.95	15	37,999	0.04%
2019/09/18	23	36.49	64	37.18	36.50	-41	37,726	-0.11%
2019/09/17	8	36.69	27	36.93	36.70	-19	37,174	-0.05%
2019/09/16	30	36.39	16	36.54	36.25	14	37,095	0.04%
2019/09/12	6	35.88	15	35.98	35.85	-9	36,562	-0.02%
2019/09/11	16	35.31	3	35.83	35.55	13	36,167	0.04%
2019/09/10	1	35.65	2	36.03	35.70	-1	35,595	0.00%
2019/09/09	114	36.24	85	36.50	35.55	29	35,065	0.08%	大買/
2019/09/06	59	37.30	64.2	37.58	37.00	-5.2	34,262	-0.02%
2019/09/05	126	36.22	172	35.99	36.60	-46	32,356	-0.14%	大買/大賣/
2019/09/04	0	0.00	23	32.90	33.30	-23	30,454	-0.08%
2019/09/03	10.2	32.50	25	32.74	32.10	-14.8	30,089	-0.05%
2019/09/02	11	32.14	13	32.25	32.50	-2	29,806	-0.01%
2019/08/30	50	32.63	55	32.53	32.10	-5	29,435	-0.02%
2019/08/29	16	31.79	28	31.49	32.15	-12	28,021	-0.04%
2019/08/28	3	30.78	31	31.03	30.65	-28	27,048	-0.10%
2019/08/27	5	31.22	3	31.52	30.80	2	26,720	0.01%
2019/08/26	8	31.16	6	31.22	30.95	2	26,329	0.01%
2019/08/23	60	32.26	54	32.33	32.40	6	25,684	0.02%
2019/08/22	61	32.16	74	32.35	32.80	-13	24,986	-0.05%
2019/08/21	13	29.74	39	29.77	30.60	-26	22,932	-0.11%
2019/08/20	11	29.31	4	29.40	29.10	7	22,112	0.03%
2019/08/19	1	29.80	8	29.97	29.60	-7	21,683	-0.03%
2019/08/16	105	29.55	167	29.54	29.50	-62	21,065	-0.29%	大買/大賣/
2019/08/15	15	28.49	32	28.40	28.60	-17	19,576	-0.09%
2019/08/14	47	27.65	19	27.62	27.50	28	18,507	0.15%
2019/08/13	10	26.46	0	0.00	26.65	10	18,053	0.06%
2019/08/12	1	26.60	13	26.77	26.75	-12	18,163	-0.07%
2019/08/08	2	26.50	3	26.55	26.85	-1	18,476	-0.01%
2019/08/07	16	26.40	5	26.67	26.25	11	18,360	0.06%
2019/08/06	7	24.90	0	0.00	26.25	7	18,355	0.04%
2019/08/05	2	25.70	0	0.00	25.50	2	18,274	0.01%
2019/08/02	11	25.90	2	25.55	26.00	9	18,250	0.05%
2019/08/01	10	26.65	3	26.40	26.40	7	18,095	0.04%
2019/07/31	13	26.71	3	26.77	27.00	10	17,994	0.06%
2019/07/30	3	26.27	1	26.15	26.20	2	17,759	0.01%
2019/07/25	5	26.95	23	26.85	27.05	-18	17,541	-0.10%
2019/07/24	39	26.64	25	26.90	26.35	14	17,125	0.08%
2019/07/23	51	28.61	0	0.00	28.20	51	16,007	0.32%
2019/07/22	13	28.85	19	28.94	29.00	-6	14,988	-0.04%
2019/07/19	62	29.92	71	29.68	29.25	-9	14,758	-0.06%
2019/07/18	26	28.87	46	28.91	29.05	-20	14,620	-0.14%
2019/07/17	66	28.60	25	28.59	28.70	41	14,531	0.28%
2019/07/16	14	28.45	40	28.49	28.60	-26	14,662	-0.18%
2019/07/15	13	27.60	28	27.75	28.20	-15	14,314	-0.10%
2019/07/12	10	26.59	22	26.60	27.10	-12	14,129	-0.08%
2019/07/11	1	25.95	0	0.00	25.95	1	14,174	0.01%
2019/07/10	0	0.00	3	26.45	26.30	-3	14,850	-0.02%
2019/07/09	10	26.40	0	0.00	26.20	10	15,220	0.07%
2019/07/05	3	26.77	0	0.00	26.70	3	16,403	0.02%
2019/07/04	0	0.00	2	26.85	26.90	-2	16,726	-0.01%
2019/07/03	2	26.75	0	0.00	26.65	2	16,980	0.01%
2019/07/02	20	26.53	1	26.80	26.65	19	17,478	0.11%
2019/07/01	3	26.58	3	26.65	26.60	0	18,100	0.00%
2019/06/28	4	26.31	2	26.10	26.05	2	18,963	0.01%
2019/06/27	0	0.00	2	25.75	26.00	-2	20,197	-0.01%
2019/06/26	1	25.45	2	25.35	25.35	-1	20,600	0.00%
2019/06/25	1	25.45	0	0.00	25.30	1	20,709	0.00%
2019/06/21	8	25.93	33	26.22	25.95	-25	20,896	-0.12%
2019/06/19	1	25.30	1	25.35	25.25	0	20,503	0.00%
2019/06/18	0	0.00	3	25.02	24.85	-3	20,559	-0.01%
2019/06/17	2	24.90	0	0.00	24.95	2	20,649	0.01%
2019/06/14	9	25.42	7	25.66	25.00	2	20,766	0.01%
2019/06/13	1	25.35	3	25.27	25.35	-2	20,360	-0.01%
2019/06/12	9	25.09	6	25.03	25.20	3	20,296	0.01%
2019/06/11	2	24.98	2	24.90	24.90	0	20,305	0.00%
2019/06/10	0	0.00	3	24.17	24.35	-3	20,085	-0.01%
2019/06/05	1	23.55	2	23.45	23.45	-1	20,117	0.00%
2019/06/04	0	0.00	1	23.50	23.50	-1	20,139	0.00%
2019/05/31	1	23.20	1	22.80	23.15	0	20,259	0.00%
2019/05/29	1	22.05	1	22.35	22.05	0	20,338	0.00%
2019/05/28	2	22.78	1	22.85	22.60	1	20,280	0.00%
2019/05/27	2	22.78	0	0.00	23.15	2	20,272	0.01%
2019/05/24	2	23.35	1	23.45	23.00	1	20,291	0.00%
2019/05/23	2	22.90	2	23.60	23.70	0	20,268	0.00%
2019/05/22	3	23.85	12	23.75	23.55	-9	20,365	-0.04%
2019/05/21	15	23.19	16	23.28	23.20	-1	20,493	0.00%
2019/05/20	3	23.72	1	23.45	23.50	2	21,209	0.01%
2019/05/17	4	24.18	2	23.85	23.75	2	21,337	0.01%
2019/05/16	1	23.70	13	24.18	23.65	-12	21,310	-0.06%
2019/05/15	4	23.74	6	23.80	23.95	-2	21,224	-0.01%
2019/05/14	3	23.17	1	23.25	23.50	2	21,291	0.01%
2019/05/13	6	23.10	0	0.00	23.10	6	21,387	0.03%
2019/05/10	2	24.13	6	24.11	24.00	-4	21,375	-0.02%
2019/05/09	5	24.89	1	25.20	24.35	4	21,316	0.02%
2019/05/07	3	24.85	0	0.00	24.80	3	21,241	0.01%
2019/05/06	6	24.73	7	24.70	24.50	-1	21,236	0.00%
2019/05/02	2	25.70	3	25.58	25.70	-1	20,975	0.00%
2019/04/30	19	25.41	5	25.51	25.55	14	20,948	0.07%
2019/04/29	0	0.00	4	25.59	25.90	-4	20,870	-0.02%
2019/04/26	2	25.83	0	0.00	25.70	2	20,598	0.01%
2019/04/25	9	26.08	8	26.23	26.10	1	20,614	0.00%
2019/04/24	29	26.35	13	26.18	25.85	16	20,653	0.08%
2019/04/23	24	27.82	9	28.03	27.55	15	19,663	0.08%
2019/04/22	21	28.00	25	28.10	28.10	-4	19,327	-0.02%
2019/04/19	14	27.45	5	27.76	27.35	9	18,894	0.05%
2019/04/18	20	27.40	16	27.70	27.00	4	18,667	0.02%
2019/04/17	25	27.72	25	28.04	27.50	0	18,384	0.00%
2019/04/16	138	28.40	138	28.28	28.05	0	17,818	0.00%	大買/大賣/
2019/04/15	26	27.32	47	27.77	27.35	-21	17,098	-0.12%
2019/04/12	16	27.69	29	27.81	27.55	-13	16,723	-0.08%
2019/04/11	42	26.61	30	26.71	26.80	12	15,825	0.08%
2019/04/10	7	26.95	10	26.74	26.90	-3	15,437	-0.02%
2019/04/09	4	26.58	25	26.52	26.45	-21	15,118	-0.14%
2019/04/08	11	27.34	6	27.49	27.05	5	14,820	0.03%
2019/04/03	32	26.76	61	26.59	26.60	-29	14,225	-0.20%
2019/04/02	12	26.28	55	26.01	26.40	-43	13,501	-0.32%
2019/04/01	11	25.33	18	25.15	25.30	-7	12,231	-0.06%
2019/03/29	0	0.00	26	22.97	23.70	-26	10,574	-0.25%
2019/03/28	8	22.46	4	22.50	22.70	4	10,037	0.04%
2019/03/27	0	0.00	2	22.50	22.70	-2	10,028	-0.02%
2019/03/26	5	21.74	0	0.00	21.70	5	10,195	0.05%
2019/03/25	20	21.95	0	0.00	22.00	20	10,179	0.20%
2019/03/22	2	22.30	0	0.00	22.35	2	10,200	0.02%
2019/03/21	8	22.63	2	22.75	22.60	6	10,207	0.06%
2019/03/19	16	22.63	17	22.55	22.35	-1	10,382	-0.01%
2019/03/18	0	0.00	9	22.03	22.15	-9	10,457	-0.09%
2019/03/15	2	21.55	3	21.77	21.80	-1	10,411	-0.01%
2019/03/14	9	21.76	0	0.00	21.50	9	10,552	0.09%
2019/03/13	2	22.20	11	22.24	22.20	-9	10,743	-0.08%
2019/03/12	5	22.56	2	22.60	22.40	3	10,932	0.03%
2019/03/08	5	21.69	1	21.95	21.65	4	11,761	0.03%
2019/03/07	84	22.55	0	0.00	22.20	84	11,895	0.71%
2019/03/05	0	0.00	2	22.98	22.80	-2	12,248	-0.02%
2019/02/26	2	23.08	4	22.96	23.05	-2	12,267	-0.02%
2019/02/25	3	23.02	0	0.00	23.00	3	12,418	0.02%
2019/02/22	1	23.10	51	23.05	23.00	-50	12,358	-0.40%
2019/02/21	2	22.65	1	22.65	23.20	1	12,366	0.01%
2019/02/20	1	22.90	4	22.90	22.95	-3	12,650	-0.02%
2019/02/19	9	22.37	16	22.40	23.05	-7	12,561	-0.06%
2019/02/18	7	21.85	6	21.87	21.90	1	11,968	0.01%
2019/02/15	2	21.50	185	21.50	21.55	-183	12,015	-1.52%	大賣/鉅額交易
2019/02/14	17	21.92	10	21.58	21.50	7	12,021	0.06%
2019/02/13	0	0.00	6	21.65	21.70	-6	11,962	-0.05%
2019/02/12	1	21.25	1	21.55	21.60	0	12,446	0.00%
2019/02/11	2	20.85	1	21.05	21.20	1	12,566	0.01%
2019/01/30	2	20.90	1	20.70	20.60	1	12,660	0.01%
2019/01/28	2	21.00	0	0.00	20.85	2	13,415	0.01%
2019/01/25	13	20.80	10	20.71	20.70	3	13,626	0.02%
2019/01/24	0	0.00	2	20.40	20.50	-2	13,733	-0.01%
2019/01/23	1	20.00	1	20.20	20.50	0	13,935	0.00%
2019/01/18	12	20.60	13	20.47	20.60	-1	14,266	-0.01%
2019/01/17	1	20.45	0	0.00	20.30	1	14,486	0.01%
2019/01/16	0	0.00	6	20.33	20.60	-6	14,495	-0.04%
2019/01/15	1	19.75	2	20.05	20.20	-1	14,360	-0.01%
2019/01/14	0	0.00	2	19.90	19.60	-2	14,438	-0.01%
2019/01/11	3	20.00	0	0.00	19.90	3	14,692	0.02%
2019/01/10	2	19.95	2	20.05	20.05	0	15,020	0.00%
2019/01/09	6	19.95	2	19.93	19.90	4	15,386	0.03%
2019/01/08	1	20.05	8	20.09	20.05	-7	15,487	-0.05%
2019/01/07	7	19.95	9	19.82	19.90	-2	15,621	-0.01%
2019/01/04	7	19.20	1	19.50	19.20	6	15,783	0.04%
2019/01/03	2	19.83	8	19.99	19.80	-6	15,907	-0.04%
2018/12/28	7	19.87	4	20.08	19.80	3	16,284	0.02%
2018/12/27	0	0.00	4	20.38	20.20	-4	16,852	-0.02%
2018/12/26	2	19.95	2	20.30	19.90	0	16,926	0.00%
2018/12/25	4	20.03	0	0.00	20.15	4	17,065	0.02%
2018/12/24	2	20.55	0	0.00	20.55	2	17,093	0.01%
2018/12/22	10	20.59	1	20.60	20.60	9	17,189	0.05%
2018/12/21	5	20.57	0	0.00	20.95	5	17,410	0.03%
2018/12/20	1	20.50	5	20.85	20.60	-4	17,722	-0.02%
2018/12/19	14	21.65	15	21.51	21.30	-1	17,714	-0.01%
2018/12/14	1	21.65	2	21.45	21.50	-1	17,781	-0.01%
2018/12/13	4	21.93	20	21.98	21.95	-16	17,820	-0.09%
2018/12/11	52	21.59	0	0.00	21.10	52	17,662	0.29%
2018/12/10	0	0.00	6	20.78	20.65	-6	17,651	-0.03%
2018/12/07	22	21.32	5	20.75	21.20	17	17,651	0.10%
2018/12/06	6	21.40	1	20.45	20.35	5	17,640	0.03%
2018/12/05	0	0.00	11	21.77	21.80	-11	17,458	-0.06%
2018/12/04	28	22.46	29	22.35	22.40	-1	17,852	-0.01%
2018/12/03	14	22.09	7	21.63	22.30	7	17,951	0.04%
2018/11/30	2	20.65	0	0.00	20.40	2	17,427	0.01%
2018/11/29	0	0.00	3	20.65	20.00	-3	17,294	-0.02%
2018/11/28	11	20.24	31	19.99	20.35	-20	17,213	-0.12%
2018/11/27	5	19.41	4	19.41	19.85	1	17,126	0.01%
2018/11/26	1	19.25	3	19.20	19.20	-2	17,119	-0.01%
2018/11/23	4	19.05	7	19.07	19.05	-3	17,118	-0.02%
2018/11/22	0	0.00	4	19.96	19.45	-4	17,050	-0.02%
2018/11/21	7	19.37	13	19.38	19.55	-6	16,899	-0.04%
2018/11/20	0	0.00	10	19.65	19.65	-10	16,952	-0.06%
2018/11/19	24	19.91	7	19.59	20.10	17	17,034	0.10%
2018/11/16	4	19.30	2	19.80	19.20	2	16,955	0.01%
2018/11/15	2	19.40	2	19.45	19.55	0	16,886	0.00%
2018/11/14	1	19.20	11	18.91	19.10	-10	16,986	-0.06%
2018/11/13	18	18.02	8	18.33	18.70	10	17,107	0.06%
2018/11/12	8	18.17	18	18.39	18.60	-10	17,024	-0.06%
2018/11/09	33	18.29	13	18.24	18.30	20	16,951	0.12%
2018/11/08	2	19.00	2	19.30	19.00	0	16,502	0.00%
2018/11/07	4	18.96	6	18.96	18.85	-2	16,287	-0.01%
2018/11/06	21	19.26	12	19.05	18.75	9	16,284	0.06%
2018/11/05	22	20.21	10	20.05	19.90	12	15,950	0.08%
2018/11/02	6	21.11	12	21.15	21.30	-6	15,614	-0.04%
2018/11/01	0	0.00	1	19.75	20.30	-1	15,470	-0.01%
2018/10/31	0	0.00	5	19.86	19.80	-5	15,696	-0.03%
2018/10/30	2	19.40	3	19.15	19.15	-1	15,858	-0.01%
2018/10/29	0	0.00	2	18.68	18.95	-2	16,107	-0.01%
2018/10/26	2	18.35	1	18.75	18.35	1	16,437	0.01%
2018/10/25	3	18.70	1	18.35	18.25	2	16,927	0.01%
2018/10/24	1	19.85	5	20.25	19.75	-4	16,924	-0.02%
2018/10/23	5	20.20	6	20.10	20.10	-1	16,963	-0.01%
2018/10/22	6	20.45	4	20.70	20.80	2	17,118	0.01%
2018/10/19	6	20.15	5	20.45	20.45	1	17,055	0.01%
2018/10/17	3	20.82	1	21.50	20.35	2	16,837	0.01%
2018/10/16	2	21.20	19	21.34	21.20	-17	16,856	-0.10%
2018/10/15	6	20.69	2	20.73	20.75	4	16,972	0.02%
2018/10/12	8	19.66	5	19.90	20.10	3	16,971	0.02%
2018/10/05	7	21.42	7	21.35	21.40	0	17,064	0.00%
2018/10/04	2	23.45	1	23.50	23.45	1	16,604	0.01%
2018/10/03	5	24.29	0	0.00	23.70	5	16,650	0.03%
2018/10/02	1	24.25	0	0.00	24.50	1	16,732	0.01%
2018/10/01	5	24.28	5	24.50	24.40	0	16,847	0.00%
2018/09/28	11	24.33	4	24.20	24.10	7	16,892	0.04%
2018/09/27	24	24.94	17	24.81	24.65	7	16,787	0.04%
2018/09/26	1	24.50	125	24.45	24.55	-124	16,534	-0.75%	大賣/鉅額交易
2018/09/25	19	24.90	9	24.76	24.70	10	16,640	0.06%
2018/09/21	11	24.10	120	23.45	24.10	-109	16,420	-0.66%	大賣/鉅額交易
2018/09/20	100	23.51	87	23.25	23.25	13	16,399	0.08%
2018/09/19	103	23.77	102	24.15	23.65	1	16,559	0.01%	大買/大賣/
2018/09/18	100	24.45	1	24.35	23.95	99	16,537	0.60%
2018/09/17	0	0.00	5	24.10	24.80	-5	16,679	-0.03%
2018/09/14	8	24.18	2	24.50	24.60	6	16,705	0.04%
2018/09/13	8	23.45	89	23.57	23.55	-81	16,891	-0.48%
2018/09/12	82	23.26	82	23.93	23.10	0	17,158	0.00%
2018/09/11	82	23.11	2	24.10	23.85	80	17,449	0.46%
2018/09/10	366	24.72	490	23.66	23.30	-124	18,032	-0.69%	大買/大賣/鉅額交易
2018/09/07	160	26.48	167	27.05	25.85	-7	19,104	-0.04%	大買/大賣/
2018/09/06	54	27.90	40	28.15	28.00	14	21,158	0.07%
2018/09/05	2	28.08	15	27.75	27.85	-13	22,206	-0.06%
2018/09/04	64	28.23	50	27.85	27.90	14	22,719	0.06%
2018/09/03	3	28.83	0	0.00	28.55	3	22,715	0.01%
2018/08/31	27	28.99	24	29.36	29.40	3	22,722	0.01%
2018/08/30	0	0.00	1	29.15	29.10	-1	22,854	0.00%
2018/08/29	1	29.10	1	29.35	29.10	0	22,947	0.00%
2018/08/28	7	29.30	4	29.33	28.90	3	23,098	0.01%
2018/08/27	5	28.90	3	29.13	29.25	2	23,249	0.01%
2018/08/24	3	28.85	0	0.00	28.80	3	23,183	0.01%
2018/08/23	5	28.98	4	28.55	28.95	1	23,073	0.00%
2018/08/22	4	27.48	4	27.65	27.60	0	22,828	0.00%
2018/08/20	12	28.55	10	28.63	27.40	2	23,086	0.01%
2018/08/17	6	29.52	3	29.37	29.00	3	22,995	0.01%
2018/08/16	87	28.67	82	29.16	29.05	5	23,348	0.02%
2018/08/15	55	29.75	0	0.00	29.35	55	23,421	0.23%
2018/08/14	23	29.61	63	30.33	30.50	-40	23,514	-0.17%
2018/08/13	173	30.22	42	29.82	29.85	131	23,716	0.55%	大買/鉅額交易
2018/08/10	4	31.69	5	31.36	31.10	-1	23,821	0.00%
2018/08/09	40	31.90	3	31.90	31.50	37	23,939	0.15%
2018/08/08	13	32.01	6	32.05	31.90	7	24,118	0.03%
2018/08/07	108	32.50	43	33.00	32.00	65	24,418	0.27%	大買/
2018/08/06	13	32.78	108	32.75	33.00	-95	24,297	-0.39%	大賣/
2018/08/03	116	32.23	40	32.77	32.00	76	24,510	0.31%	大買/
2018/08/02	24	31.93	22	32.44	32.20	2	24,651	0.01%
2018/08/01	7	31.91	124	31.53	32.20	-117	25,327	-0.46%	大賣/鉅額交易
2018/07/31	33	30.60	38	30.82	30.40	-5	25,290	-0.02%
2018/07/30	24	30.72	10	31.00	30.40	14	25,140	0.06%
2018/07/27	3	30.27	20	30.75	30.90	-17	25,161	-0.07%
2018/07/26	10	30.10	11	30.16	30.25	-1	25,300	0.00%
2018/07/25	40	29.13	37	29.80	30.00	3	25,565	0.01%
2018/07/24	1	29.35	3	29.10	29.35	-2	25,400	-0.01%
2018/07/23	9	29.32	1	29.20	29.05	8	25,313	0.03%
2018/07/20	5	30.55	38	30.72	30.25	-33	25,076	-0.13%
2018/07/19	0	0.00	2	30.00	29.95	-2	24,901	-0.01%
2018/07/18	3	29.72	51	30.05	30.10	-48	24,931	-0.19%
2018/07/17	104	29.69	3	29.85	29.10	101	24,825	0.41%	大買/鉅額交易
2018/07/16	41	30.61	1	31.00	30.00	40	24,839	0.16%
2018/07/13	4	31.06	5	31.20	31.00	-1	24,691	0.00%
2018/07/12	55	30.61	50	31.10	31.00	5	24,774	0.02%
2018/07/11	44	30.10	43	30.56	30.75	1	24,952	0.00%
2018/07/10	3	30.50	20	30.45	30.35	-17	25,171	-0.07%
2018/07/09	50	30.55	55	31.15	31.15	-5	26,232	-0.02%
2018/07/06	3	30.80	5	30.89	30.80	-2	26,899	-0.01%
2018/07/05	50	31.16	1	30.90	30.65	49	26,945	0.18%
2018/07/04	5	31.95	0	0.00	31.95	5	26,993	0.02%
2018/07/03	7	32.80	82	33.22	32.50	-75	27,117	-0.28%
2018/07/02	17	32.84	0	0.00	32.55	17	26,962	0.06%
2018/06/29	0	0.00	3	32.30	32.35	-3	27,093	-0.01%
2018/06/28	46	31.99	43	32.72	31.65	3	27,009	0.01%
2018/06/27	4	32.63	4	32.55	32.30	0	26,950	0.00%
2018/06/26	102	32.30	40	32.48	32.55	62	26,929	0.23%	大買/
2018/06/25	0	0.00	11	33.36	33.00	-11	26,886	-0.04%
2018/06/22	94	33.79	2	33.38	33.15	92	26,980	0.34%
2018/06/21	27	34.96	19	35.62	34.60	8	26,896	0.03%
2018/06/20	74	34.57	84	35.02	35.60	-10	26,861	-0.04%
2018/06/19	137	36.06	28	36.79	34.90	109	26,765	0.41%	大買/鉅額交易
2018/06/15	83	38.05	58	38.30	37.70	25	26,255	0.10%
2018/06/14	42	38.26	102	38.24	38.90	-60	24,915	-0.24%	大賣/
2018/06/13	12	34.88	57	35.02	35.40	-45	22,937	-0.20%
2018/06/12	2	34.10	70	34.09	33.80	-68	22,031	-0.31%
2018/06/11	61	32.93	3	32.90	32.75	58	21,673	0.27%
2018/06/08	9	33.54	0	0.00	33.40	9	21,921	0.04%
2018/06/07	63	33.97	3	34.50	33.65	60	22,377	0.27%
2018/06/06	2	34.53	0	0.00	34.55	2	22,251	0.01%
2018/06/05	22	34.41	10	34.55	34.15	12	22,400	0.05%
2018/06/04	2	34.65	70	34.34	34.90	-68	22,455	-0.30%
2018/06/01	48	33.67	42	34.04	33.70	6	22,512	0.03%
2018/05/31	10	33.67	50	34.03	33.60	-40	22,802	-0.18%
2018/05/30	99	33.74	0	0.00	33.55	99	23,288	0.43%
2018/05/29	7	34.68	8	35.17	34.50	-1	23,391	0.00%
2018/05/28	12	35.14	18	35.06	34.95	-6	23,570	-0.03%
2018/05/25	12	34.20	29	34.43	34.20	-17	23,415	-0.07%
2018/05/24	19	34.31	22	34.28	34.45	-3	23,628	-0.01%
2018/05/23	10	33.41	7	33.54	33.15	3	23,605	0.01%
2018/05/22	10	33.76	5	34.10	33.40	5	23,453	0.02%
2018/05/21	3	33.73	54	33.36	33.80	-51	23,377	-0.22%
2018/05/18	53	32.87	5	33.95	32.70	48	23,167	0.21%
2018/05/17	6	33.16	4	33.45	33.30	2	23,090	0.01%
2018/05/16	26	33.47	10	33.35	33.10	16	23,046	0.07%
2018/05/15	66	34.46	65	34.60	33.80	1	22,957	0.00%
2018/05/14	20	34.15	10	34.80	34.15	10	23,036	0.04%
2018/05/11	55	34.39	50	34.62	34.10	5	23,132	0.02%
2018/05/10	20	33.98	45	33.87	33.80	-25	22,666	-0.11%
2018/05/09	47	33.66	33	33.58	33.20	14	22,350	0.06%
2018/05/08	48	32.17	46	32.77	32.80	2	21,464	0.01%
2018/05/04	1	31.55	5	31.40	30.95	-4	21,506	-0.02%
2018/05/03	11	31.84	24	32.01	31.75	-13	22,074	-0.06%
2018/05/02	2	31.53	26	30.66	31.35	-24	21,805	-0.11%
2018/04/30	1	29.75	0	0.00	29.75	1	21,501	0.00%
2018/04/27	5	29.30	0	0.00	29.30	5	21,559	0.02%
2018/04/26	11	29.05	0	0.00	29.00	11	21,626	0.05%
2018/04/25	7	30.21	5	30.20	30.10	2	21,588	0.01%
2018/04/24	45	29.99	25	30.18	30.00	20	21,592	0.09%
2018/04/23	10	31.60	3	31.00	31.00	7	21,465	0.03%
2018/04/20	10	32.50	40	32.50	32.10	-30	21,387	-0.14%
2018/04/19	7	31.69	11	31.98	31.70	-4	21,201	-0.02%
2018/04/18	6	31.68	25	32.20	31.70	-19	21,291	-0.09%
2018/04/17	76	31.89	14	31.79	31.45	62	21,209	0.29%
2018/04/16	0	0.00	23	33.06	32.65	-23	21,189	-0.11%
2018/04/13	22	33.06	91	32.94	33.05	-69	21,166	-0.33%
2018/04/12	16	30.49	52	30.54	31.35	-36	20,249	-0.18%
2018/04/11	13	29.12	0	0.00	28.50	13	19,771	0.07%
2018/04/10	1	29.60	3	29.50	29.40	-2	19,800	-0.01%
2018/04/09	21	29.59	14	29.15	29.00	7	19,934	0.04%
2018/04/03	1	30.10	7	30.16	30.20	-6	19,923	-0.03%
2018/04/02	29	30.64	62	30.86	30.45	-33	20,214	-0.16%
2018/03/31	9	29.59	10	29.89	30.05	-1	20,072	0.00%
2018/03/30	10	29.93	6	30.29	29.50	4	20,210	0.02%
2018/03/29	6	30.25	2	30.13	30.00	4	20,387	0.02%
2018/03/28	72	30.49	1	29.90	29.90	71	20,561	0.35%
2018/03/27	50	31.11	49	31.25	30.95	1	20,417	0.00%
2018/03/26	42	30.19	52	30.48	30.65	-10	20,355	-0.05%
2018/03/23	30	30.77	5	30.56	30.50	25	20,233	0.12%
2018/03/22	10	32.25	11	32.09	32.00	-1	19,980	-0.01%
2018/03/21	7	31.45	43	31.41	31.55	-36	19,663	-0.18%
2018/03/20	18	30.69	7	30.66	30.60	11	19,418	0.06%
2018/03/19	97	31.57	81	31.51	31.10	16	19,183	0.08%
2018/03/16	30	32.56	58	32.25	32.15	-28	18,762	-0.15%
2018/03/15	60	32.83	37	32.67	32.60	23	18,777	0.12%
2018/03/14	52	33.50	19	33.39	33.20	33	18,836	0.18%
2018/03/13	29	33.22	35	33.21	32.95	-6	18,651	-0.03%
2018/03/12	3	32.43	5	32.44	32.25	-2	18,307	-0.01%
2018/03/09	4	32.01	0	0.00	31.90	4	18,457	0.02%
2018/03/08	21	32.19	21	31.85	32.25	0	18,686	0.00%
2018/03/07	38	32.53	17	32.74	31.85	21	18,602	0.11%
2018/03/06	67	33.36	34	33.23	32.80	33	18,614	0.18%
2018/03/05	51	34.39	30	33.67	33.10	21	18,739	0.11%
2018/03/02	22	33.53	62	34.41	34.70	-40	18,481	-0.22%
2018/03/01	24	34.38	12	34.34	33.85	12	18,503	0.06%
2018/02/27	9	34.93	7	34.61	34.00	2	18,561	0.01%
2018/02/26	12	35.05	5	35.10	34.80	7	19,253	0.04%
2018/02/23	8	34.46	63	34.89	35.85	-55	19,068	-0.29%
2018/02/22	21	33.20	1	33.55	33.30	20	19,016	0.11%
2018/02/21	14	34.13	28	33.95	33.80	-14	19,254	-0.07%
2018/02/12	1	33.25	0	0.00	33.05	1	19,375	0.01%
2018/02/09	72	32.38	62	33.21	33.35	10	19,537	0.05%
2018/02/08	49	34.51	1	34.25	34.30	48	19,637	0.24%
2018/02/07	34	35.74	51	35.50	34.95	-17	19,961	-0.09%
2018/02/06	131	35.12	60	35.07	34.65	71	20,642	0.34%	大買/
2018/02/05	50	35.98	49	36.58	37.20	1	20,457	0.00%
2018/02/02	0	0.00	1	36.15	35.85	-1	20,599	0.00%
2018/02/01	12	36.63	10	35.65	35.65	2	21,815	0.01%
2018/01/31	2	36.13	2	36.10	36.20	0	22,319	0.00%
2018/01/30	4	36.96	12	37.33	37.15	-8	22,530	-0.04%
2018/01/29	0	0.00	64	36.10	36.45	-64	23,005	-0.28%
2018/01/26	118	36.22	13	36.70	34.90	105	23,509	0.45%	大買/鉅額交易
2018/01/25	7	38.12	5	38.93	38.00	2	22,966	0.01%
2018/01/23	9	38.87	0	0.00	38.50	9	23,505	0.04%
2018/01/22	0	0.00	27	39.05	39.15	-27	23,584	-0.11%
2018/01/19	25	38.29	5	38.65	38.75	20	23,547	0.08%
2018/01/18	1	38.60	0	0.00	38.30	1	23,471	0.00%
2018/01/17	24	38.80	10	38.80	38.70	14	23,421	0.06%
2018/01/16	5	39.35	11	39.13	39.20	-6	23,463	-0.03%
2018/01/15	26	38.95	16	38.90	38.90	10	23,448	0.04%
2018/01/12	26	39.35	51	39.31	39.60	-25	23,531	-0.11%
2018/01/10	35	38.05	2	38.43	38.00	33	23,773	0.14%
2018/01/09	73	39.69	0	0.00	39.65	73	23,536	0.31%
2018/01/08	18	42.21	23	41.92	41.80	-5	23,289	-0.02%
2018/01/05	37	40.84	49	40.88	40.80	-12	22,986	-0.05%
2018/01/04	10	40.25	8	39.93	40.00	2	22,763	0.01%
2018/01/03	5	38.98	11	39.75	39.00	-6	22,867	-0.03%
2018/01/02	12	39.45	26	39.33	40.00	-14	22,745	-0.06%

〈焦點股〉華通航天板及手機板獲看旺股價爆大量創24年新高價Anue鉅亨－2023/12/14

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

東陽（1319）與華通（2313）近期股價處在高檔整理，偏多投資人可運用認購權證積極操作。權證發行商表示，挑選偏價外且槓......詳全文

【籌碼週報】預期手機需求回溫？華通、全新、富世達獲投信籌碼青睞，上週投信買超11檔個股一次看Anue鉅亨－2023/11/29

...詳全文

華通

券商分點績效/獲利分析

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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

華通

券商分點績效/獲利分析

群益金鼎-崇德 券商分點個股進出 群益金鼎-崇德 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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析