華通 (2313)-群益金鼎-東門券商分點個股進出

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
70.2
漲跌
▲2.9
漲幅
+4.31%
成交量
50,710張
產業
上市電子零組件類股
1886人加入追蹤

立即追蹤
本地時間:13:35(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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	8	68.43	37.2	69.45	70.20	-29.2	16,454	-0.18%
2024/12/16	15	67.77	25	68.40	67.30	-10	16,113	-0.06%
2024/12/13	23	67.41	5.1	67.08	66.80	18	15,774	0.11%
2024/12/12	13	67.76	39.1	68.51	68.00	-26.1	15,329	-0.17%
2024/12/11	21	66.01	49	66.26	65.90	-28	14,567	-0.19%
2024/12/10	28	64.08	26	65.05	63.70	2	13,781	0.01%
2024/12/09	0	0.00	0.1	62.40	62.40	-0.1	13,772	0.00%
2024/12/06	0	0.00	2	62.10	61.90	-2	13,903	-0.01%
2024/12/05	7	62.77	17	63.06	62.00	-10	14,153	-0.07%
2024/12/03	0	0.00	1	62.60	61.90	-1	14,563	-0.01%
2024/12/02	0	61.10	0	0.00	61.30	0	14,918	0.00%
2024/11/29	1	60.60	4	60.20	60.90	-3	15,454	-0.02%
2024/11/28	3	60.40	2	60.00	60.50	1	16,426	0.01%
2024/11/27	1	61.90	11	61.91	61.10	-10	17,332	-0.06%
2024/11/26	10	63.20	5	63.18	62.90	5	18,089	0.03%
2024/11/25	8	63.30	1	63.00	63.40	7	18,151	0.04%
2024/11/22	1	63.30	0	0.00	63.00	1	18,296	0.01%
2024/11/21	1	62.50	5	62.16	61.50	-4	18,395	-0.02%
2024/11/20	6	61.59	0	0.00	61.20	6	18,367	0.03%
2024/11/18	1	61.90	3	62.00	61.90	-2	18,591	-0.01%
2024/11/14	7	62.00	0	0.00	62.10	7	19,172	0.04%
2024/11/12	13	62.95	0	0.00	62.70	13	19,217	0.07%
2024/11/11	4.6	64.55	0	0.00	64.70	4.6	19,225	0.02%
2024/11/08	18.1	66.12	1	65.13	65.10	17.1	19,144	0.09%
2024/11/07	2	66.70	20	66.62	67.80	-18	19,007	-0.09%
2024/11/06	0	0.00	0.3	63.00	62.90	-0.3	18,613	0.00%
2024/11/05	0	0.00	1	63.00	62.60	-1	18,950	-0.01%
2024/11/04	3	62.10	0	0.00	62.00	3	19,341	0.02%
2024/11/01	0	0.00	6.3	62.07	63.10	-6.3	19,660	-0.03%
2024/10/30	7.1	61.99	0	0.00	61.90	7.1	19,823	0.04%
2024/10/29	16	63.00	1	63.10	63.20	15	19,922	0.08%
2024/10/28	0	0.00	1	64.90	64.70	-1	20,094	0.00%
2024/10/25	6	64.42	0	0.00	64.40	6	20,129	0.03%
2024/10/24	1	65.30	7	64.73	64.60	-6	20,262	-0.03%
2024/10/23	11.7	66.03	2	66.80	66.00	9.7	20,214	0.05%
2024/10/22	15	66.35	2	66.65	66.50	13	20,141	0.06%
2024/10/21	1	65.70	9	64.07	65.40	-8	19,909	-0.04%
2024/10/18	6.5	63.02	0	0.00	62.10	6.5	19,777	0.03%
2024/10/17	13	64.16	2	64.05	64.50	11	19,939	0.06%
2024/10/16	4.2	63.54	0	0.00	63.00	4.2	20,076	0.02%
2024/10/15	0	0.00	1	64.10	64.20	-1	20,076	0.00%
2024/10/14	4	63.50	1	63.40	63.40	3	20,148	0.01%
2024/10/11	3	62.50	10	62.75	62.20	-7	20,526	-0.03%
2024/10/09	14.2	64.32	8	63.64	62.50	6.2	21,476	0.03%
2024/10/08	0	0.00	11	64.10	64.30	-11	21,618	-0.05%
2024/10/07	6.7	65.62	1	66.00	65.40	5.7	22,214	0.03%
2024/10/04	7.3	67.36	1	66.90	67.10	6.3	23,261	0.03%
2024/10/01	1	68.40	0	0.00	68.40	1	23,514	0.00%
2024/09/30	16.2	68.93	24	68.30	68.30	-7.8	24,195	-0.03%
2024/09/27	5.4	70.40	0	0.00	70.10	5.4	24,335	0.02%
2024/09/26	3	70.87	0	0.00	70.50	3	24,705	0.01%
2024/09/25	2	71.30	12	71.17	70.80	-10	25,537	-0.04%
2024/09/24	18.3	70.24	1.5	70.00	70.20	16.8	25,943	0.06%
2024/09/23	2	70.85	3.2	71.01	70.70	-1.2	26,537	0.00%
2024/09/20	4	70.98	9	72.27	70.60	-5	26,643	-0.02%
2024/09/19	8	70.75	0.8	70.70	71.00	7.2	26,652	0.03%
2024/09/18	22.2	71.69	2	71.70	70.30	20.2	26,822	0.08%
2024/09/16	1.1	72.12	14	73.00	73.20	-12.9	26,801	-0.05%
2024/09/13	2	71.95	1	72.50	72.40	1	27,406	0.00%
2024/09/12	12	72.31	5	72.54	72.60	7	27,810	0.03%
2024/09/10	15	70.58	1	70.20	70.00	14	27,725	0.05%
2024/09/09	3	73.17	5	72.82	73.00	-2	27,419	-0.01%
2024/09/06	5	74.02	6.1	74.21	72.80	-1.1	27,387	0.00%
2024/09/05	5.1	72.85	3	73.63	73.10	2.1	27,402	0.01%
2024/09/04	22.8	74.14	3	73.87	73.10	19.8	27,291	0.07%
2024/09/03	15	79.05	7	78.70	77.70	8	27,743	0.03%
2024/09/02	20.4	80.01	1	81.08	78.60	19.3	27,461	0.07%
2024/08/30	14.5	83.04	16.7	83.12	82.00	-2.2	27,057	-0.01%
2024/08/29	5.1	81.22	21.5	80.69	82.70	-16.4	26,181	-0.06%
2024/08/28	15.5	78.93	17.5	79.20	78.30	-2	25,373	-0.01%
2024/08/27	5	75.16	0	0.00	75.60	5	24,684	0.02%
2024/08/26	8	75.88	4	75.00	75.00	4	24,884	0.02%
2024/08/23	0	0.00	8	75.33	76.30	-8	24,807	-0.03%
2024/08/22	1	74.20	0	0.00	73.90	1	24,822	0.00%
2024/08/21	3	74.13	1	75.00	73.70	2	25,007	0.01%
2024/08/20	2	75.60	3	76.10	75.20	-1	25,164	0.00%
2024/08/19	4.2	75.12	4	74.85	74.70	0.2	25,492	0.00%
2024/08/16	4	75.28	20	75.22	75.40	-16	25,623	-0.06%
2024/08/15	4	71.20	0	0.00	70.70	4	25,831	0.02%
2024/08/14	2	72.40	0	0.00	71.60	2	26,105	0.01%
2024/08/13	4	72.18	12	72.57	72.10	-8	26,242	-0.03%
2024/08/09	10	71.31	4	72.00	70.50	6	26,983	0.02%
2024/08/08	1	68.90	1	69.60	69.00	0	26,803	0.00%
2024/08/07	0	0.00	1	68.40	70.00	-1	26,945	0.00%
2024/08/06	7	64.97	7	64.33	65.10	0	27,564	0.00%
2024/08/05	11.1	66.76	1	66.70	66.40	10.1	27,358	0.04%
2024/08/02	20.2	74.57	14	75.30	73.70	6.2	27,104	0.02%
2024/08/01	6	78.18	5	78.46	78.20	1	27,074	0.00%
2024/07/31	4	78.75	4	79.08	77.70	0	26,934	0.00%
2024/07/30	6	77.28	7	76.66	77.90	-1	26,925	0.00%
2024/07/29	10	77.77	0.1	78.70	76.90	9.9	26,909	0.04%
2024/07/26	7.4	78.72	10	78.72	80.00	-2.6	26,823	-0.01%
2024/07/23	1	80.00	3	80.70	80.50	-2	26,839	-0.01%
2024/07/22	5	78.72	6	78.97	79.00	-1	27,030	0.00%
2024/07/19	17	80.59	4	80.75	80.40	13	26,950	0.05%
2024/07/18	26.5	83.14	3	83.27	82.90	23.5	26,873	0.09%
2024/07/17	8	85.95	6	86.37	86.20	2	26,564	0.01%
2024/07/16	9.6	84.79	0	0.00	85.30	9.6	26,468	0.04%
2024/07/15	10.2	85.73	3	85.47	85.70	7.2	26,492	0.03%
2024/07/12	42	87.77	2.2	87.93	86.90	39.8	26,310	0.15%
2024/07/11	32	89.41	49.5	89.85	90.30	-17.5	25,932	-0.07%
2024/07/10	10	86.40	14	86.55	86.00	-4	25,159	-0.02%
2024/07/09	24	86.26	18.2	85.56	86.10	5.8	25,000	0.02%
2024/07/08	45.2	86.91	84.8	85.56	86.30	-39.6	24,491	-0.16%
2024/07/05	12	81.91	6	81.97	81.90	6	23,316	0.03%
2024/07/04	6.2	81.28	32	81.82	82.30	-25.8	23,187	-0.11%
2024/07/03	4.2	78.39	13.1	78.99	79.50	-8.9	22,833	-0.04%
2024/07/02	5.3	76.14	7	76.67	78.10	-1.8	23,082	-0.01%
2024/07/01	27.8	77.34	12	76.76	76.30	15.8	22,645	0.07%
2024/06/28	17	81.99	17	81.39	81.40	0	21,800	0.00%
2024/06/27	33	81.58	42.4	81.86	81.40	-9.4	21,449	-0.04%
2024/06/26	17.1	78.61	24	78.92	79.40	-6.9	20,945	-0.03%
2024/06/25	11.3	77.35	13.5	77.57	77.70	-2.2	20,838	-0.01%
2024/06/24	7.5	77.60	14	78.10	78.20	-6.5	20,883	-0.03%
2024/06/21	13.4	78.38	8.1	78.41	77.60	5.3	21,016	0.03%
2024/06/20	5.5	77.99	37.9	78.34	78.40	-32.4	20,824	-0.16%
2024/06/19	4	75.13	22	74.94	74.80	-18	20,361	-0.09%
2024/06/18	6	72.02	5	72.44	73.50	1	20,169	0.00%
2024/06/17	1	71.40	2	72.40	71.60	-1	20,402	0.00%
2024/06/14	4	71.08	0.2	72.20	71.80	3.8	20,571	0.02%
2024/06/13	7	72.31	6	72.28	72.00	1	20,907	0.00%
2024/06/12	7.4	72.54	7	72.77	72.60	0.4	21,068	0.00%
2024/06/11	4.1	70.95	0.2	71.30	71.00	3.9	21,131	0.02%
2024/06/07	16	72.41	8	74.69	71.30	8	21,701	0.04%
2024/06/06	1	71.70	0	0.00	71.00	1	22,357	0.00%
2024/06/05	10	70.80	2	70.50	70.50	8	23,760	0.03%
2024/06/04	16.8	71.38	4	71.35	71.20	12.8	24,313	0.05%
2024/06/03	19.3	71.92	0.6	72.30	71.90	18.7	25,181	0.07%
2024/05/31	1.6	73.24	0	0.00	73.20	1.6	25,482	0.01%
2024/05/30	25.2	73.11	0	0.00	72.90	25.2	25,724	0.10%
2024/05/29	1	74.80	0	0.00	75.00	1	26,301	0.00%
2024/05/28	15	75.54	0	0.00	74.80	15	26,758	0.06%
2024/05/27	2	76.60	2	77.00	76.30	0	26,944	0.00%
2024/05/24	7	76.24	1	76.30	76.10	6	27,412	0.02%
2024/05/23	12.3	80.19	15	80.93	78.20	-2.8	27,572	-0.01%
2024/05/22	3.4	79.57	3	79.73	79.60	0.4	29,136	0.00%
2024/05/21	2	80.85	26.5	80.83	79.80	-24.5	30,395	-0.08%
2024/05/20	8	77.70	18	78.18	77.70	-10	29,956	-0.03%
2024/05/17	3.4	76.12	0	0.00	76.00	3.4	29,938	0.01%
2024/05/16	8.5	75.84	27.2	75.73	76.30	-18.7	29,861	-0.06%
2024/05/15	2	71.40	1	71.80	71.10	1	29,332	0.00%
2024/05/14	3.2	71.30	2	71.20	71.20	1.2	29,484	0.00%
2024/05/13	1.8	71.06	15	71.23	71.00	-13.2	29,761	-0.04%
2024/05/10	54.9	71.90	7	72.43	72.50	47.9	29,802	0.16%
2024/05/09	1.1	79.23	2.1	79.37	78.80	-1	28,883	0.00%
2024/05/08	1.2	78.49	2	78.20	78.80	-0.8	28,829	0.00%
2024/05/07	1	76.93	1	78.30	78.30	0	28,909	0.00%
2024/05/06	11.2	78.09	2	77.00	77.00	9.2	28,872	0.03%
2024/05/02	1.1	76.76	2	77.15	77.90	-0.9	28,921	0.00%
2024/04/30	0	0.00	1	79.00	77.20	-1	29,353	0.00%
2024/04/29	5.3	77.10	3	78.07	77.80	2.3	29,672	0.01%
2024/04/26	4	78.23	16.2	77.60	77.60	-12.2	29,786	-0.04%
2024/04/25	3.1	75.20	12	75.31	75.00	-8.9	29,631	-0.03%
2024/04/24	1.1	74.06	0	0.00	74.30	1.1	29,751	0.00%
2024/04/23	11.3	73.33	1	73.80	72.90	10.3	29,834	0.03%
2024/04/22	5	74.50	3	75.77	73.80	2	29,948	0.01%
2024/04/19	9.1	76.31	0	0.00	76.10	9.1	29,858	0.03%
2024/04/18	1	77.70	1	78.30	77.50	0	29,762	0.00%
2024/04/17	0	0.00	1	78.00	78.00	-1	29,828	0.00%
2024/04/16	5	77.42	0	0.00	76.60	5	29,938	0.02%
2024/04/15	16.3	80.27	10.6	80.20	79.70	5.7	29,832	0.02%
2024/04/12	2	81.60	12	82.33	81.90	-10	29,842	-0.03%
2024/04/11	3	81.07	6	81.45	80.20	-3	29,737	-0.01%
2024/04/10	3	82.50	18.1	82.40	81.80	-15.1	29,707	-0.05%
2024/04/09	15.2	81.80	1	81.40	81.40	14.2	29,710	0.05%
2024/04/08	10.7	83.40	15.3	83.59	83.50	-4.6	29,554	-0.02%
2024/04/03	9	79.48	10	79.30	79.60	-1	29,085	0.00%
2024/04/02	12	80.23	4	80.35	80.20	8	29,292	0.03%
2024/04/01	6	79.92	15	80.98	79.20	-9	29,279	-0.03%
2024/03/29	22	80.07	14	80.37	80.40	8	29,170	0.03%
2024/03/28	0	0.00	1	78.10	78.20	-1	29,054	0.00%
2024/03/27	1	77.50	8	77.84	77.70	-7	29,268	-0.02%
2024/03/26	10	76.60	9	76.88	75.90	1	29,380	0.00%
2024/03/25	1	80.90	1	80.90	80.00	0	29,320	0.00%
2024/03/22	11	79.15	7	79.26	79.50	4	29,473	0.01%
2024/03/21	12	79.70	9	79.76	79.40	3	29,535	0.01%
2024/03/20	30.9	79.66	14	80.32	78.40	16.9	29,906	0.06%
2024/03/19	5.1	81.73	16.5	82.01	81.00	-11.4	31,496	-0.04%
2024/03/18	20	81.43	27	81.25	82.10	-7	32,411	-0.02%
2024/03/15	8.3	78.04	4.3	77.97	77.70	4.1	32,922	0.01%
2024/03/14	12.4	79.94	13.6	79.91	78.70	-1.2	32,926	0.00%
2024/03/13	18.6	81.69	17.1	81.53	81.20	1.6	32,844	0.00%
2024/03/12	87.6	83.46	78.6	83.57	82.40	9	32,839	0.03%
2024/03/11	28.3	80.97	33	81.21	82.00	-4.7	31,964	-0.01%
2024/03/08	20	76.71	58.2	77.78	75.60	-38.2	30,884	-0.12%
2024/03/07	26.4	78.40	17.1	77.48	76.20	9.3	31,035	0.03%
2024/03/06	28	77.73	21.2	77.75	77.60	6.8	30,914	0.02%
2024/03/05	3	77.47	24.7	76.57	76.40	-21.7	31,431	-0.07%
2024/03/04	26	77.00	32.4	77.12	77.00	-6.4	32,972	-0.02%
2024/03/01	20.2	73.98	6	74.37	74.30	14.2	34,387	0.04%
2024/02/29	0.3	74.90	0.2	75.86	76.10	0.1	35,913	0.00%
2024/02/27	6.3	76.10	5	76.92	75.40	1.3	37,024	0.00%
2024/02/26	6.5	77.66	5	77.76	77.20	1.5	37,017	0.00%
2024/02/23	41.1	79.40	44.2	79.59	78.40	-3.1	37,294	-0.01%
2024/02/22	21.2	77.51	31.3	77.30	80.10	-10.1	37,042	-0.03%
2024/02/21	2	72.45	1	72.50	72.90	1	36,963	0.00%
2024/02/20	0	0.00	1.1	72.21	72.70	-1.1	37,178	0.00%
2024/02/19	1.2	71.25	2	71.10	71.00	-0.8	37,102	0.00%
2024/02/16	2	72.05	3	72.03	72.00	-1	37,364	0.00%
2024/02/15	3	72.43	2	70.90	71.00	1	37,615	0.00%
2024/02/05	4	71.95	2	71.95	71.60	2	38,983	0.01%
2024/02/02	7.8	71.06	2	70.20	70.20	5.8	40,232	0.01%
2024/02/01	0	0.00	1	68.70	70.00	-1	40,191	0.00%
2024/01/31	0	0.00	1	69.70	69.50	-1	40,454	0.00%
2024/01/30	0	71.30	3	71.03	70.50	-3	40,550	-0.01%
2024/01/29	1	69.90	1	68.50	71.00	0	40,656	0.00%
2024/01/25	4.1	70.98	10.1	70.16	69.80	-6	41,188	-0.01%
2024/01/24	12.2	71.24	9	70.68	70.40	3.2	40,982	0.01%
2024/01/23	4	68.88	5	69.58	69.70	-1	40,968	0.00%
2024/01/22	1	67.10	0	0.00	66.90	1	40,683	0.00%
2024/01/19	5	66.84	6	67.30	67.40	-1	40,499	0.00%
2024/01/18	7	65.79	3	65.70	65.50	4	40,505	0.01%
2024/01/17	6	68.10	2	67.85	68.00	4	40,429	0.01%
2024/01/16	3	68.37	2	69.20	69.50	1	40,321	0.00%
2024/01/15	2	67.90	4	67.48	67.90	-2	40,266	0.00%
2024/01/12	1	66.70	1	67.70	66.40	0	40,339	0.00%
2024/01/11	3	67.17	0	0.00	67.30	3	40,304	0.01%
2024/01/10	0	0.00	2	67.70	68.00	-2	40,527	0.00%
2024/01/09	5	69.52	4	69.00	67.90	1	41,032	0.00%
2024/01/08	1	69.00	2	69.10	69.00	-1	41,031	0.00%
2024/01/04	5	69.56	4	69.55	69.00	1	41,422	0.00%
2024/01/03	2	68.95	3	68.40	69.00	-1	41,492	0.00%
2024/01/02	6	69.72	1	71.30	69.20	5	41,369	0.01%
2023/12/29	1	69.60	2	70.90	70.70	-1	41,584	0.00%
2023/12/28	2	71.00	3	72.33	70.80	-1	41,629	0.00%
2023/12/27	1	72.80	5	72.80	72.80	-4	41,882	-0.01%
2023/12/26	5	72.60	0	0.00	72.50	5	42,037	0.01%
2023/12/25	4	72.83	6	72.10	71.50	-2	42,320	0.00%
2023/12/22	7	73.14	6	72.43	72.10	1	42,424	0.00%
2023/12/21	2	73.10	2	73.05	73.30	0	42,481	0.00%
2023/12/20	4	71.55	3	72.17	72.00	1	42,524	0.00%
2023/12/19	3	70.93	4	70.18	70.90	-1	42,868	0.00%
2023/12/18	2	73.20	2	72.05	71.60	0	43,549	0.00%
2023/12/15	16	73.94	18.1	73.93	72.90	-2.1	44,545	0.00%
2023/12/14	62	76.03	50.5	75.38	74.50	11.5	46,545	0.02%
2023/12/13	10.3	72.92	29.6	73.39	74.40	-19.3	46,806	-0.04%
2023/12/12	25.3	71.40	15	71.77	70.90	10.3	47,561	0.02%
2023/12/11	3	69.67	4	69.58	69.00	-1	47,292	0.00%
2023/12/08	4	69.43	1	70.50	69.00	3	47,602	0.01%
2023/12/07	6	70.05	9.3	69.45	69.20	-3.3	48,515	-0.01%
2023/12/06	7	71.89	4	71.28	71.10	3	48,288	0.01%
2023/12/05	2.1	71.37	0	0.00	71.90	2.1	48,248	0.00%
2023/12/04	28.5	73.78	22	73.37	72.90	6.5	48,965	0.01%
2023/12/01	9	71.76	14.1	72.54	72.10	-5.1	50,497	-0.01%
2023/11/30	8.1	73.28	17.3	73.53	73.30	-9.2	49,705	-0.02%
2023/11/29	62.1	74.77	63.2	74.53	74.80	-1.1	48,693	0.00%
2023/11/28	69.1	72.40	72	72.99	74.20	-2.9	46,827	-0.01%
2023/11/27	43	69.76	45.4	70.22	69.70	-2.4	44,777	-0.01%
2023/11/24	48	66.81	40.4	67.21	67.60	7.7	42,790	0.02%
2023/11/22	17.4	64.64	10	64.40	64.70	7.3	40,597	0.02%
2023/11/21	56	65.44	51.4	65.47	64.50	4.6	39,860	0.01%
2023/11/20	24.5	61.23	56.2	60.97	63.00	-31.7	38,050	-0.08%
2023/11/17	12	58.53	34.2	58.47	59.00	-22.2	36,572	-0.06%
2023/11/16	11.1	56.95	1	57.00	57.20	10.1	36,094	0.03%
2023/11/15	18.1	57.84	9	57.88	57.10	9.1	35,884	0.03%
2023/11/14	12	57.86	10	57.82	57.70	2	35,570	0.01%
2023/11/13	32.1	58.83	39.2	59.10	59.10	-7.1	35,109	-0.02%
2023/11/10	40	57.65	89.3	57.73	57.20	-49.3	33,434	-0.15%
2023/11/09	3	54.87	2	55.35	54.80	1	31,750	0.00%
2023/11/08	13	54.76	7	55.17	54.90	6	31,548	0.02%
2023/11/07	4	54.35	7	54.34	54.40	-3	31,258	-0.01%
2023/11/06	3	53.93	2	54.10	53.90	1	31,127	0.00%
2023/11/03	16	55.20	3	55.03	54.40	13	30,839	0.04%
2023/11/02	5	54.06	8	54.15	54.10	-3	30,609	-0.01%
2023/11/01	2	53.30	3	52.70	52.70	-1	30,568	0.00%
2023/10/31	6	53.63	4	54.43	52.80	2	30,502	0.01%
2023/10/30	3	53.00	2	53.50	53.50	1	30,046	0.00%
2023/10/26	4	52.60	25	52.55	52.20	-21	30,052	-0.07%
2023/10/25	2	53.75	15	53.63	53.70	-13	29,867	-0.04%
2023/10/24	2	53.00	0	0.00	52.90	2	29,717	0.01%
2023/10/23	2	52.40	4	52.98	52.70	-2	29,641	-0.01%
2023/10/20	4	51.10	10	51.80	52.10	-6	29,565	-0.02%
2023/10/19	8	51.94	2	51.90	52.30	6	29,457	0.02%
2023/10/18	18	51.96	11	52.09	52.10	7	29,411	0.02%
2023/10/17	19	54.31	29	54.71	53.90	-10	29,148	-0.03%
2023/10/16	1	52.60	4	52.90	53.30	-3	28,656	-0.01%
2023/10/13	3	52.70	2	53.00	53.20	1	28,854	0.00%
2023/10/12	5	54.00	6	54.10	54.20	-1	29,327	0.00%
2023/10/11	0	0.00	3	52.30	52.20	-3	28,844	-0.01%
2023/10/06	2.1	52.23	0	0.00	51.80	2.1	28,703	0.01%
2023/10/05	35	52.69	36	52.97	52.60	-1	28,592	0.00%
2023/10/04	23	51.52	22	51.80	52.10	1	28,224	0.00%
2023/10/03	8	52.36	8	52.34	52.00	0	28,024	0.00%
2023/10/02	3	53.77	4	53.90	54.30	-1	27,611	0.00%
2023/09/28	17	53.07	16	53.24	53.00	1	27,410	0.00%
2023/09/27	7	54.00	10	53.76	53.80	-3	27,321	-0.01%
2023/09/26	6	55.02	11.3	54.66	54.30	-5.3	26,988	-0.02%
2023/09/25	7	54.99	4	55.18	54.70	3	26,553	0.01%
2023/09/22	25	54.83	10	54.99	55.60	15	26,212	0.06%
2023/09/21	38.1	55.42	26	55.40	55.50	12.1	25,657	0.05%
2023/09/20	26.2	56.75	21.2	57.23	56.60	5	24,776	0.02%
2023/09/19	55.1	58.81	50.4	59.08	56.90	4.8	23,512	0.02%
2023/09/18	33.7	56.92	53.1	57.40	57.60	-19.4	20,843	-0.09%
2023/09/15	37.6	53.67	72.4	53.53	54.40	-34.8	18,459	-0.19%
2023/09/14	8	50.71	8	50.34	50.80	0	16,435	0.00%
2023/09/13	41.4	50.50	4	50.15	50.40	37.4	15,673	0.24%
2023/09/12	17	50.56	53.1	50.10	50.80	-36.1	15,093	-0.24%
2023/09/11	9.1	48.72	8	48.75	48.20	1.1	13,942	0.01%
2023/09/08	12.5	48.72	9	48.48	48.85	3.5	13,491	0.03%
2023/09/07	55	49.62	9	49.40	48.80	46	13,015	0.35%
2023/09/06	9	50.16	61.4	49.56	50.40	-52.4	11,877	-0.44%
2023/09/05	0	0.00	7	46.05	46.10	-7	9,507	-0.07%
2023/09/04	0	0.00	5	45.15	45.45	-5	9,471	-0.05%
2023/09/01	6	44.90	2	44.88	45.00	4	9,543	0.04%
2023/08/31	19	45.71	3	45.88	45.30	16	9,583	0.17%
2023/08/30	0	0.00	0.1	45.00	44.95	-0.1	9,402	0.00%
2023/08/28	6	44.05	5	43.70	43.70	1	9,540	0.01%
2023/08/23	0	0.00	3	43.38	43.45	-3	9,875	-0.03%
2023/08/22	1	42.50	2	42.70	42.75	-1	10,159	-0.01%
2023/08/21	1	42.25	0	0.00	42.50	1	10,296	0.01%
2023/08/18	3	43.05	1	42.60	42.55	2	10,314	0.02%
2023/08/17	4	43.15	0	0.00	43.75	4	10,360	0.04%
2023/08/16	0	0.00	1	43.40	43.50	-1	10,462	-0.01%
2023/08/15	0.1	43.90	0	0.00	44.00	0.1	10,626	0.00%
2023/08/14	5	43.96	0	0.00	43.60	5	10,661	0.05%
2023/08/11	3	44.82	1	44.55	44.70	2	10,691	0.02%
2023/08/09	1	45.70	5	45.67	46.00	-4	10,677	-0.04%
2023/08/08	23	46.54	0.1	46.55	45.90	23	10,711	0.21%
2023/08/07	5	46.45	9	46.45	46.45	-4	10,484	-0.04%
2023/08/02	0	0.00	1	44.75	44.70	-1	10,258	-0.01%
2023/08/01	2	45.05	0	0.00	45.00	2	10,265	0.02%
2023/07/31	2	45.70	0	0.00	45.50	2	10,246	0.02%
2023/07/28	0	0.00	1	45.30	45.05	-1	10,127	-0.01%
2023/07/27	1	44.70	0	0.00	45.05	1	10,160	0.01%
2023/07/25	1	45.95	13	45.94	45.95	-12	10,081	-0.12%
2023/07/24	1.1	45.05	0	0.00	44.65	1.1	10,070	0.01%
2023/07/21	0	0.00	1	45.05	45.00	-1	10,087	-0.01%
2023/07/20	13	45.44	22	45.12	45.45	-9	10,106	-0.09%
2023/07/19	10.1	46.05	0	0.00	45.70	10.1	10,253	0.10%
2023/07/18	2.2	48.15	18	47.85	48.10	-15.8	10,109	-0.16%
2023/07/17	31	48.10	22.1	48.03	48.50	8.9	9,815	0.09%
2023/07/14	8.1	45.68	2	45.70	45.70	6.1	9,152	0.07%
2023/07/13	3	46.23	4	46.43	45.70	-1	9,333	-0.01%
2023/07/12	1.1	45.75	0	0.00	45.75	1.1	9,272	0.01%
2023/07/11	1	45.65	1	45.50	45.60	0	9,261	0.00%
2023/07/10	3	45.05	0	0.00	44.85	3	9,478	0.03%
2023/07/07	0	0.00	1	45.60	45.60	-1	9,657	-0.01%
2023/07/06	2	45.60	1	46.10	45.50	1	9,681	0.01%
2023/07/05	34	46.04	12	46.01	46.10	22	9,675	0.23%
2023/07/03	0	0.00	3	44.90	44.90	-3	9,327	-0.03%
2023/06/29	0	0.00	1	45.05	44.80	-1	9,460	-0.01%
2023/06/28	1	44.45	10.1	44.84	44.85	-9.1	9,328	-0.10%
2023/06/27	0	0.00	1	44.15	44.10	-1	9,185	-0.01%
2023/06/26	3	43.42	4	43.69	43.75	-1	9,152	-0.01%
2023/06/21	0	0.00	1	43.55	43.25	-1	9,308	-0.01%
2023/06/16	0	0.00	3	43.35	43.45	-3	9,512	-0.03%
2023/06/15	2	43.35	2	43.40	43.40	0	9,480	0.00%
2023/06/14	1	44.00	0	0.00	43.65	1	9,525	0.01%
2023/06/13	1.1	43.55	2	43.80	43.80	-1	9,712	-0.01%
2023/06/12	1	43.80	0	0.00	43.80	1	9,732	0.01%
2023/06/08	0	0.00	2	44.15	44.05	-2	9,938	-0.02%
2023/06/07	9	44.09	1	44.45	44.10	8	10,081	0.08%
2023/06/06	2	44.53	0	0.00	44.50	2	10,034	0.02%
2023/06/05	3	44.27	1	44.20	44.10	2	10,009	0.02%
2023/06/02	4	44.30	24	44.44	44.35	-20	10,128	-0.20%
2023/06/01	7	43.97	3	44.42	44.45	4	10,087	0.04%
2023/05/31	11	43.95	7	44.11	44.10	4	10,077	0.04%
2023/05/30	9.1	43.90	3	44.05	44.10	6.1	10,040	0.06%
2023/05/29	2	44.70	2.1	44.30	44.30	-0.1	9,999	0.00%
2023/05/26	5	44.04	21	44.25	44.25	-16	9,907	-0.16%
2023/05/25	0	0.00	2	42.98	43.35	-2	9,676	-0.02%
2023/05/24	4	42.46	4	42.50	42.60	0	9,602	0.00%
2023/05/23	6	42.13	0.3	42.45	42.20	5.7	9,612	0.06%
2023/05/22	9	43.09	4	43.21	42.75	5	9,467	0.05%
2023/05/19	3.3	43.02	8.1	43.17	43.50	-4.8	9,372	-0.05%
2023/05/18	2	42.05	4	42.09	42.10	-2	9,245	-0.02%
2023/05/17	7	41.71	0	0.00	41.70	7	9,228	0.08%
2023/05/16	1	41.85	2	41.85	41.80	-1	9,105	-0.01%
2023/05/15	0	0.00	1	42.00	42.20	-1	8,984	-0.01%
2023/05/12	2.1	42.53	0	0.00	42.05	2.1	9,001	0.02%
2023/05/11	2.1	42.53	0	0.00	42.40	2.1	8,992	0.02%
2023/05/10	2	43.25	0	0.00	43.20	2	8,994	0.02%
2023/05/08	0	0.00	3	43.57	43.75	-3	9,201	-0.03%
2023/05/04	2	43.25	2	43.30	43.35	0	9,454	0.00%
2023/05/03	1	43.20	0	0.00	43.25	1	9,619	0.01%
2023/04/27	0	0.00	1	43.10	43.10	-1	9,991	-0.01%
2023/04/26	0	0.00	1	42.15	42.30	-1	9,950	-0.01%
2023/04/25	2	41.68	2.1	41.90	41.55	-0.1	9,987	0.00%
2023/04/24	5	41.83	1	42.25	41.75	4	10,012	0.04%
2023/04/21	0	0.00	16	43.10	43.00	-16	9,978	-0.16%
2023/04/20	17	43.67	0	0.00	43.70	17	10,046	0.17%
2023/04/19	7	44.03	40	43.88	43.80	-33	10,141	-0.33%
2023/04/18	35	45.13	4	44.63	44.60	31	10,097	0.31%
2023/04/17	2	44.30	0	0.00	44.55	2	10,034	0.02%
2023/04/14	5	44.15	2	44.15	44.10	3	9,992	0.03%
2023/04/13	6	43.81	9	44.00	44.00	-3	9,974	-0.03%
2023/04/12	3	46.33	3	46.43	46.35	0	9,686	0.00%
2023/04/11	3	46.88	9.1	46.95	46.85	-6.1	9,416	-0.06%
2023/04/10	0	0.00	15	46.90	46.90	-15	9,359	-0.16%
2023/04/07	0	0.00	7	46.52	46.40	-7	9,218	-0.08%
2023/04/06	4.1	46.20	2	46.20	46.20	2.1	9,176	0.02%
2023/03/31	1	46.75	6	46.47	46.35	-5	9,230	-0.05%
2023/03/30	0	0.00	11.1	46.28	46.30	-11.1	9,245	-0.12%
2023/03/29	0	0.00	2	45.98	45.80	-2	9,134	-0.02%
2023/03/28	1	45.65	2	45.70	45.55	-1	9,237	-0.01%
2023/03/27	5	45.85	2	45.85	45.95	3	9,255	0.03%
2023/03/24	2	45.70	25	45.81	45.65	-23	9,358	-0.25%
2023/03/23	4	44.88	1	44.70	44.70	3	9,205	0.03%
2023/03/22	5	44.96	3	45.12	45.10	2	9,177	0.02%
2023/03/21	3	44.58	11	44.85	44.90	-8	9,177	-0.09%
2023/03/20	0	0.00	22	44.15	44.30	-22	9,303	-0.24%
2023/03/17	1	43.10	4	43.25	43.30	-3	9,522	-0.03%
2023/03/16	20	43.43	0	0.00	43.10	20	9,527	0.21%
2023/03/15	17	44.37	0	0.00	44.20	17	9,696	0.18%
2023/03/14	9	44.56	5	44.70	44.50	4	9,815	0.04%
2023/03/13	28	44.99	1	44.35	45.15	27	9,884	0.27%
2023/03/10	25	45.63	1	45.25	45.25	24	10,005	0.24%
2023/03/09	4	46.86	4	46.57	46.50	0	10,078	0.00%
2023/03/08	1	46.70	0	0.00	47.00	1	10,252	0.01%
2023/03/07	3	47.10	14.5	47.10	46.90	-11.5	10,272	-0.11%
2023/03/06	3	46.27	0	0.00	46.10	3	10,195	0.03%
2023/03/03	0	0.00	1	46.75	46.75	-1	10,145	-0.01%
2023/03/02	1	46.30	1	46.30	46.45	0	10,170	0.00%
2023/03/01	3	45.47	2	45.90	46.00	1	10,181	0.01%
2023/02/24	2	45.85	0	0.00	45.60	2	10,192	0.02%
2023/02/23	1	45.90	2	45.70	45.90	-1	10,187	-0.01%
2023/02/22	1	45.45	1	45.95	45.95	0	10,395	0.00%
2023/02/21	0	0.00	1	46.20	46.20	-1	10,715	-0.01%
2023/02/20	0	0.00	1	46.60	46.65	-1	10,972	-0.01%
2023/02/17	5.1	46.60	1	46.65	46.60	4.1	11,200	0.04%
2023/02/16	2	46.20	2	46.40	46.40	0	11,429	0.00%
2023/02/14	1	45.85	3	45.92	45.85	-2	12,177	-0.02%
2023/02/13	2	45.40	0	0.00	45.40	2	12,395	0.02%
2023/02/10	1	45.50	1	45.75	45.70	0	12,674	0.00%
2023/02/09	1	45.75	0	0.00	45.70	1	12,975	0.01%
2023/02/08	12	46.22	14	46.26	46.30	-2	13,052	-0.02%
2023/02/07	2.5	45.74	0	0.00	45.70	2.5	13,138	0.02%
2023/02/06	2	46.05	2	46.00	46.30	0	13,099	0.00%
2023/02/03	8	46.93	8	46.77	46.75	0	13,014	0.00%
2023/02/02	8	46.43	0.1	46.35	46.75	7.9	13,041	0.06%
2023/02/01	1	46.20	5.3	46.03	46.55	-4.3	12,888	-0.03%
2023/01/31	1	45.60	10	45.50	45.55	-9	12,883	-0.07%
2023/01/30	4.1	44.80	9	44.93	45.10	-4.9	12,927	-0.04%
2023/01/17	1.1	44.03	1	44.10	44.25	0.1	12,752	0.00%
2023/01/16	0	0.00	1	43.75	44.00	-1	12,837	-0.01%
2023/01/13	8	43.85	0	0.00	43.50	8	12,890	0.06%
2023/01/12	4	43.88	1	44.20	44.10	3	12,946	0.02%
2023/01/11	16.2	44.01	6	44.13	44.00	10.2	12,957	0.08%
2023/01/10	5	44.40	1	44.35	44.70	4	12,793	0.03%
2023/01/09	4	44.69	15	44.70	45.10	-11	12,780	-0.09%
2023/01/06	2	43.90	1	44.20	44.30	1	12,731	0.01%
2023/01/05	5.5	44.89	2	44.70	44.70	3.5	12,835	0.03%
2023/01/03	0	0.00	2	45.25	45.55	-2	13,039	-0.02%
2022/12/30	2	44.78	0.5	44.95	44.50	1.5	13,197	0.01%
2022/12/29	0	44.85	0	0.00	45.00	0	13,400	0.00%
2022/12/28	4	45.20	3	45.02	44.80	1	13,534	0.01%
2022/12/27	0.5	46.60	2	46.35	46.40	-1.5	13,495	-0.01%
2022/12/26	0	0.00	11	46.01	46.10	-11	13,538	-0.08%
2022/12/23	44	45.41	21	45.85	45.95	23	13,646	0.17%
2022/12/22	4	46.64	3	46.65	46.45	1	13,669	0.01%
2022/12/21	4	46.89	2	47.05	46.65	2	13,819	0.01%
2022/12/20	5	47.45	0	0.00	46.60	5	13,914	0.04%
2022/12/19	3	48.53	2	48.20	47.95	1	13,947	0.01%
2022/12/16	6	48.83	1	48.80	48.90	5	14,020	0.04%
2022/12/15	2	48.40	16	48.37	48.50	-14	13,975	-0.10%
2022/12/14	0	0.00	5	47.95	47.80	-5	14,194	-0.04%
2022/12/13	2.1	47.75	0	0.00	47.75	2.1	14,220	0.01%
2022/12/12	3	47.97	0	0.00	48.05	3	14,278	0.02%
2022/12/09	37	48.98	4.1	49.38	48.80	33	14,409	0.23%
2022/12/08	2	49.25	2	49.58	49.40	0	14,403	0.00%
2022/12/07	10.1	49.94	0	0.00	49.10	10.1	14,834	0.07%
2022/12/06	7	50.93	14.6	50.98	51.10	-7.6	14,662	-0.05%
2022/12/05	0	0.00	18	51.47	51.30	-18	14,559	-0.12%
2022/12/02	8.6	50.94	8	51.00	51.10	0.6	14,565	0.00%
2022/12/01	13	50.25	10	50.27	50.10	3	14,398	0.02%
2022/11/30	10	49.45	8	49.34	49.55	2	14,656	0.01%
2022/11/29	0	0.00	3	48.60	48.45	-3	14,729	-0.02%
2022/11/28	3	47.43	8	48.40	48.50	-5	14,753	-0.03%
2022/11/25	1	48.35	4	48.26	48.05	-3	14,962	-0.02%
2022/11/24	0	0.00	13	48.46	48.35	-13	15,216	-0.09%
2022/11/23	1	48.10	0	0.00	48.05	1	15,817	0.01%
2022/11/22	4.1	47.80	0	0.00	47.80	4.1	16,376	0.02%
2022/11/21	2	48.05	3	48.25	48.20	-1	16,747	-0.01%
2022/11/18	5	48.78	1	48.35	48.40	4	16,831	0.02%
2022/11/17	5	48.99	15	48.93	49.00	-10	16,712	-0.06%
2022/11/16	3	47.10	6	47.93	48.15	-3	16,425	-0.02%
2022/11/15	13	48.03	6	47.89	48.00	7	16,220	0.04%
2022/11/14	14	47.40	0	0.00	47.40	14	16,185	0.09%
2022/11/11	17	48.07	21.1	48.19	47.95	-4.1	16,145	-0.03%
2022/11/10	7	45.82	12	46.53	46.20	-5	16,227	-0.03%
2022/11/09	15	46.09	16	46.10	46.05	-1	16,358	-0.01%
2022/11/08	7	45.41	27	45.79	45.10	-20	16,292	-0.12%
2022/11/07	40	45.28	4	44.93	44.80	36	16,260	0.22%
2022/11/04	22	45.77	24	45.96	46.00	-2	16,184	-0.01%
2022/11/03	0	0.00	28	45.92	46.15	-28	16,373	-0.17%
2022/11/02	9	44.54	4	44.86	44.95	5	16,566	0.03%
2022/10/31	0.1	43.75	9	43.31	43.70	-8.9	17,771	-0.05%
2022/10/28	5	42.35	2	42.40	42.10	3	17,980	0.02%
2022/10/27	20	42.39	36	42.61	42.85	-16	18,148	-0.09%
2022/10/26	25	41.78	3	41.65	41.35	22	18,045	0.12%
2022/10/25	6	43.37	2	43.38	43.15	4	17,911	0.02%
2022/10/24	3	44.20	5	44.66	43.80	-2	17,985	-0.01%
2022/10/21	3	43.38	5	43.86	43.25	-2	17,961	-0.01%
2022/10/20	8	42.99	1	43.25	43.50	7	17,999	0.04%
2022/10/19	3	45.17	1	44.75	44.15	2	17,937	0.01%
2022/10/18	1	45.15	10	45.26	45.35	-9	17,953	-0.05%
2022/10/17	16	42.97	8	43.98	44.80	8	18,047	0.04%
2022/10/14	0	0.00	8	44.93	44.80	-8	18,179	-0.04%
2022/10/13	13	43.77	5	44.72	43.20	8	18,510	0.04%
2022/10/12	9	44.91	13	44.86	45.00	-4	18,730	-0.02%
2022/10/11	11	43.73	2	43.30	43.30	9	18,873	0.05%
2022/10/07	15	46.47	1	46.95	46.35	14	19,401	0.07%
2022/10/06	6	46.53	3	46.92	46.50	3	19,774	0.02%
2022/10/05	5	46.16	4	46.64	46.55	1	19,665	0.01%
2022/10/04	0	0.00	7	45.41	45.70	-7	19,594	-0.04%
2022/10/03	1	44.60	0	0.00	44.25	1	19,639	0.01%
2022/09/30	5	44.30	0	0.00	45.20	5	19,846	0.03%
2022/09/29	0	0.00	6	44.87	44.40	-6	20,194	-0.03%
2022/09/28	27	45.41	4	45.53	43.80	23	20,476	0.11%
2022/09/27	0	0.00	1	46.20	46.75	-1	20,371	0.00%
2022/09/26	3.1	45.32	0	0.00	45.25	3.1	20,339	0.02%
2022/09/23	11	47.25	14	47.68	47.30	-3	20,358	-0.01%
2022/09/22	10	47.10	2	46.95	47.60	8	20,396	0.04%
2022/09/21	11	47.01	0	0.00	46.90	11	20,453	0.05%
2022/09/20	7	48.39	9	48.61	48.50	-2	20,344	-0.01%
2022/09/19	5	48.58	11	48.68	48.45	-6	20,397	-0.03%
2022/09/16	23	48.24	10.5	48.66	48.25	12.5	20,579	0.06%
2022/09/15	13	48.87	8	49.09	48.60	5	20,553	0.02%
2022/09/14	56	48.95	5	49.07	49.15	51	20,633	0.25%
2022/09/13	11	50.85	10	51.05	50.50	1	20,251	0.00%
2022/09/12	1	51.50	3	52.03	51.60	-2	20,199	-0.01%
2022/09/08	1	50.90	4.3	51.26	51.40	-3.3	20,424	-0.02%
2022/09/07	3	50.33	0	0.00	50.20	3	20,598	0.01%
2022/09/06	8	50.69	7	51.71	50.30	1	20,848	0.00%
2022/09/05	2	51.10	7	51.54	51.70	-5	20,563	-0.02%
2022/09/02	6	50.75	1	51.30	50.50	5	20,388	0.02%
2022/09/01	31	51.17	21	50.76	50.70	10	20,511	0.05%
2022/08/31	12	52.56	1.3	52.47	52.70	10.7	20,509	0.05%
2022/08/30	24	51.98	33	52.80	53.40	-9	20,767	-0.04%
2022/08/29	48	50.08	45	51.18	51.70	3	20,825	0.01%
2022/08/26	3.6	52.15	11.4	52.11	52.40	-7.8	20,422	-0.04%
2022/08/25	2	51.10	2.2	51.16	50.90	-0.2	20,349	0.00%
2022/08/24	8	50.66	9	50.71	50.60	-1	20,530	0.00%
2022/08/23	2	50.10	2	50.40	50.00	0	20,487	0.00%
2022/08/22	1	50.10	4	50.28	50.00	-3	20,561	-0.01%
2022/08/19	2	50.18	5	50.36	50.30	-3	20,739	-0.01%
2022/08/18	4	49.10	6	49.20	49.55	-2	20,715	-0.01%
2022/08/17	23	49.72	0.1	49.05	48.80	22.9	20,751	0.11%
2022/08/16	5	51.74	11.4	51.84	52.00	-6.4	20,481	-0.03%
2022/08/15	5	51.24	7	50.99	51.00	-2	20,407	-0.01%
2022/08/12	6	51.75	7	51.53	51.10	-1	20,771	0.00%
2022/08/11	6	51.32	13	51.14	50.90	-7	21,178	-0.03%
2022/08/10	7	50.89	9	51.08	51.20	-2	21,436	-0.01%
2022/08/09	2	50.45	6	50.92	50.70	-4	21,796	-0.02%
2022/08/08	14	50.02	51	50.48	50.70	-37	22,056	-0.17%
2022/08/05	15	48.80	9	49.56	49.15	6	22,060	0.03%
2022/08/04	9	48.39	13	48.30	48.55	-4	21,423	-0.02%
2022/08/03	7	47.17	7	47.54	48.45	0	21,273	0.00%
2022/08/02	1	47.55	1	47.85	47.55	0	21,266	0.00%
2022/08/01	7	48.63	5	48.65	48.50	2	21,359	0.01%
2022/07/29	2	48.38	6	48.59	48.70	-4	21,701	-0.02%
2022/07/28	2	47.70	0	0.00	47.65	2	21,938	0.01%
2022/07/27	2	47.80	1	48.10	48.10	1	21,884	0.00%
2022/07/26	5	48.07	3	47.95	47.95	2	21,804	0.01%
2022/07/25	2	49.05	1	48.65	48.90	1	21,976	0.00%
2022/07/22	2	49.20	5	48.90	49.10	-3	22,002	-0.01%
2022/07/21	6	49.07	8.1	49.11	49.35	-2.1	22,092	-0.01%
2022/07/20	48	50.03	44	49.73	49.70	4	22,151	0.02%
2022/07/19	6	49.77	10	49.62	49.65	-4	21,948	-0.02%
2022/07/18	11	48.86	10	49.21	48.80	1	21,669	0.00%
2022/07/15	8	48.21	34	48.47	48.50	-26	21,507	-0.12%
2022/07/14	8	46.44	30	45.86	47.00	-22	21,021	-0.10%
2022/07/13	3	43.90	3	44.30	44.15	0	20,835	0.00%
2022/07/12	15.1	42.61	17	43.08	42.55	-2	20,926	-0.01%
2022/07/11	21	43.99	21	43.92	43.90	0	21,110	0.00%
2022/07/08	21	44.10	21	44.69	44.20	0	21,589	0.00%
2022/07/07	6	42.96	8	42.91	43.80	-2	21,699	-0.01%
2022/07/06	51	42.42	44	42.00	41.95	7	21,471	0.03%
2022/07/04	20	41.60	9	41.11	41.10	11	21,513	0.05%
2022/07/01	5.1	41.63	0	0.00	41.00	5.1	21,857	0.02%
2022/06/30	7	43.34	5	43.55	43.40	2	21,931	0.01%
2022/06/29	1	43.90	0	0.00	44.55	1	22,013	0.00%
2022/06/28	7	44.97	1	45.15	45.00	6	22,163	0.03%
2022/06/27	1	46.40	3	46.63	46.50	-2	22,719	-0.01%
2022/06/24	3	45.98	10	46.84	46.20	-7	23,509	-0.03%
2022/06/23	28	44.91	42	45.26	45.25	-14	23,990	-0.06%
2022/06/22	15.1	44.36	4	44.10	44.60	11.1	24,797	0.04%
2022/06/21	2	45.80	12	45.81	46.20	-10	25,328	-0.04%
2022/06/20	1	45.90	0	0.00	44.45	1	25,835	0.00%
2022/06/17	5	45.57	11	46.95	45.90	-6	26,249	-0.02%
2022/06/16	13	48.35	10	48.42	47.60	3	26,095	0.01%
2022/06/15	9	48.56	17	49.00	48.25	-8	26,077	-0.03%
2022/06/14	10	47.60	11	47.79	48.15	-1	25,788	0.00%
2022/06/13	26	46.97	23	47.52	47.35	3	25,599	0.01%
2022/06/10	8	47.94	1.1	48.27	47.90	6.9	25,651	0.03%
2022/06/09	50	48.66	2	47.90	47.90	48	25,693	0.19%
2022/06/08	61	49.67	50	49.24	49.10	11	25,438	0.04%
2022/06/07	16	49.67	34	49.44	49.65	-18	24,948	-0.07%
2022/06/06	1	48.15	10	48.30	48.15	-9	24,371	-0.04%
2022/06/02	24	48.77	18	48.94	48.55	6	24,363	0.02%
2022/06/01	7	48.44	10	48.34	48.40	-3	24,200	-0.01%
2022/05/31	2	47.55	5	47.54	47.40	-3	23,990	-0.01%
2022/05/30	8	47.81	9	48.18	47.50	-1	24,182	0.00%
2022/05/27	6	47.50	4	47.93	47.30	2	24,116	0.01%
2022/05/26	8	48.65	2	48.95	48.00	6	24,115	0.02%
2022/05/25	14	48.66	14	48.63	48.60	0	24,260	0.00%
2022/05/24	19	48.50	22	48.93	47.95	-3	24,349	-0.01%
2022/05/23	4	48.73	6	48.78	48.05	-2	24,164	-0.01%
2022/05/20	17	49.11	13	48.95	48.80	4	24,409	0.02%
2022/05/19	13	47.77	40	48.39	49.00	-27	24,298	-0.11%
2022/05/18	10	47.95	4	48.01	48.05	6	24,273	0.02%
2022/05/17	9	47.01	10	47.07	47.35	-1	25,201	0.00%
2022/05/16	7	45.40	11	45.57	45.40	-4	25,278	-0.02%
2022/05/13	6	43.61	28	44.75	45.10	-22	25,197	-0.09%
2022/05/12	3	41.40	26	41.11	41.00	-23	24,680	-0.09%
2022/05/11	4	41.83	0	0.00	42.35	4	24,631	0.02%
2022/05/10	3	41.03	2	41.35	42.30	1	24,503	0.00%
2022/05/09	14	42.31	11	42.53	41.70	3	24,486	0.01%
2022/05/06	16	43.38	6	43.57	43.10	10	24,368	0.04%
2022/05/05	11	45.72	7.2	46.23	45.50	3.8	23,989	0.02%
2022/05/04	3	46.25	0	0.00	46.25	3	23,651	0.01%
2022/05/03	0	0.00	3	46.13	46.30	-3	23,697	-0.01%
2022/04/29	7	46.65	5	46.07	45.85	2	23,688	0.01%
2022/04/28	6	45.52	3	45.15	45.10	3	23,486	0.01%
2022/04/27	8	45.03	2	45.65	45.90	6	23,427	0.03%
2022/04/26	5	46.31	10	46.67	46.65	-5	23,361	-0.02%
2022/04/25	12	44.76	6	45.10	44.55	6	23,161	0.03%
2022/04/22	2	46.98	1	47.15	47.55	1	23,125	0.00%
2022/04/21	0	0.00	29.6	48.10	48.00	-29.6	23,063	-0.13%
2022/04/20	5	47.74	1	47.70	47.35	4	22,897	0.02%
2022/04/19	21	47.86	8	47.89	47.55	13	22,739	0.06%
2022/04/18	0.6	46.70	5	47.00	46.70	-4.4	22,448	-0.02%
2022/04/15	15.1	47.00	3	47.05	47.05	12.1	22,259	0.05%
2022/04/14	8	47.44	15.1	47.43	48.00	-7.1	22,132	-0.03%
2022/04/13	2.2	45.94	6	45.95	46.15	-3.8	21,664	-0.02%
2022/04/12	8	44.40	7	44.26	44.15	1	21,756	0.00%
2022/04/11	22	44.76	11	44.50	44.35	11	21,667	0.05%
2022/04/08	5	46.73	1	46.45	46.65	4	21,313	0.02%
2022/04/07	25	46.62	6.1	46.43	45.90	18.9	21,147	0.09%
2022/04/06	2.1	49.28	9	49.16	49.15	-6.9	20,803	-0.03%
2022/04/01	4	48.40	3	48.32	48.45	1	20,605	0.00%
2022/03/31	20.2	48.72	19	48.58	48.30	1.2	20,442	0.01%
2022/03/30	29.2	49.48	10	49.69	49.50	19.2	20,275	0.09%
2022/03/29	35.5	50.63	61	50.21	49.95	-25.5	19,787	-0.13%
2022/03/28	21.3	52.26	10.3	52.52	52.80	11	19,013	0.06%
2022/03/25	24	51.77	59	52.04	53.00	-35	18,276	-0.19%
2022/03/24	24	50.62	20	50.45	51.00	4	17,250	0.02%
2022/03/23	24.3	48.98	22	49.03	49.40	2.3	16,494	0.01%
2022/03/22	12	48.20	23	48.35	48.35	-11	16,024	-0.07%
2022/03/21	1	46.65	2	46.70	46.40	-1	15,591	-0.01%
2022/03/18	2	46.20	2	46.30	46.60	0	15,570	0.00%
2022/03/17	0	0.00	1	44.80	44.80	-1	15,254	-0.01%
2022/03/16	0	0.00	1	43.95	43.50	-1	15,193	-0.01%
2022/03/15	2	43.73	2	44.05	43.35	0	15,253	0.00%
2022/03/14	1	45.45	0	0.00	45.00	1	15,205	0.01%
2022/03/11	3	44.05	1	43.70	43.50	2	15,309	0.01%
2022/03/10	0	0.00	1	44.60	44.10	-1	15,528	-0.01%
2022/03/09	1	43.30	3	43.77	43.40	-2	15,466	-0.01%
2022/03/08	1	44.40	0	0.00	43.35	1	15,382	0.01%
2022/03/07	23	45.25	17	44.70	44.60	6	15,351	0.04%
2022/03/04	0	0.00	1	46.85	46.50	-1	15,270	-0.01%
2022/03/03	18	47.10	2	46.70	46.70	16	15,290	0.10%
2022/03/02	2	47.80	3	47.77	47.80	-1	15,107	-0.01%
2022/03/01	2	48.60	0	0.00	48.35	2	15,086	0.01%
2022/02/25	2	47.65	1	48.05	47.85	1	14,877	0.01%
2022/02/24	2	46.83	21	46.75	46.00	-19	14,762	-0.13%
2022/02/23	2	47.80	11	48.05	47.90	-9	14,602	-0.06%
2022/02/22	6	48.06	9	47.84	48.40	-3	15,422	-0.02%
2022/02/21	2	47.95	8	48.12	47.95	-6	15,664	-0.04%
2022/02/18	11	48.58	14.1	48.56	48.65	-3.1	15,319	-0.02%
2022/02/17	52	48.09	45	48.42	47.90	7	14,747	0.05%
2022/02/16	41	46.37	49.9	46.46	46.70	-8.9	13,427	-0.07%
2022/02/15	12	45.17	121	45.38	45.45	-109	12,791	-0.85%	大賣/鉅額交易
2022/02/14	1	44.05	1	43.70	44.00	0	12,458	0.00%
2022/02/11	0	0.00	4	44.58	44.50	-4	12,431	-0.03%
2022/02/09	2	44.65	12	44.46	44.60	-10	12,543	-0.08%
2022/02/08	0	0.00	1	43.90	44.00	-1	12,701	-0.01%
2022/02/07	0	0.00	26	42.99	43.25	-26	12,787	-0.20%
2022/01/26	0	0.00	1	41.50	42.00	-1	12,923	-0.01%
2022/01/25	5	42.70	2	42.33	42.10	3	13,327	0.02%
2022/01/24	0	0.00	2	43.25	43.40	-2	13,863	-0.01%
2022/01/21	3	43.80	1	44.10	43.60	2	14,032	0.01%
2022/01/20	1	44.30	0	0.00	44.45	1	14,260	0.01%
2022/01/19	0	0.00	10	44.20	44.20	-10	14,269	-0.07%
2022/01/18	10	44.05	2	43.80	43.70	8	14,060	0.06%
2022/01/17	0	0.00	7	43.76	43.85	-7	13,939	-0.05%
2022/01/14	0	0.00	6	41.15	42.20	-6	13,773	-0.04%
2022/01/13	2	41.95	0	0.00	42.05	2	13,800	0.01%
2022/01/11	0	0.00	1	42.20	42.35	-1	13,926	-0.01%
2022/01/07	1	42.00	0	0.00	42.10	1	13,890	0.01%
2022/01/06	1	43.05	2	43.23	43.10	-1	13,746	-0.01%
2022/01/05	17	44.42	14	43.59	42.95	3	13,642	0.02%
2022/01/04	1	44.35	12	44.09	44.40	-11	13,201	-0.08%
2022/01/03	0	0.00	18	43.64	43.80	-18	13,172	-0.14%
2021/12/30	0	0.00	7	43.37	43.75	-7	13,168	-0.05%
2021/12/28	3	44.10	2	44.00	44.00	1	13,113	0.01%
2021/12/27	1	44.20	1	44.15	44.10	0	13,067	0.00%
2021/12/24	0	0.00	7	43.88	43.90	-7	13,070	-0.05%
2021/12/23	27	43.92	30	44.05	44.05	-3	12,935	-0.02%
2021/12/22	0	0.00	8	43.58	43.55	-8	12,839	-0.06%
2021/12/21	0	0.00	8.1	42.88	43.15	-8.1	12,789	-0.06%
2021/12/20	0	0.00	9	42.89	43.00	-9	12,758	-0.07%
2021/12/17	4.1	42.58	1	42.55	42.65	3.1	12,765	0.02%
2021/12/16	0	0.00	9	43.09	43.10	-9	12,755	-0.07%
2021/12/15	15	42.14	12	42.20	42.10	3	12,635	0.02%
2021/12/14	0	0.00	14	42.45	42.55	-14	12,576	-0.11%
2021/12/13	2	41.70	0	0.00	41.70	2	12,424	0.02%
2021/12/09	3	42.67	6	42.85	42.45	-3	12,557	-0.02%
2021/12/08	2	42.48	2	42.50	42.50	0	12,551	0.00%
2021/12/07	34	43.00	22	42.52	42.50	12	12,431	0.10%
2021/12/06	2	42.65	6	42.48	42.90	-4	12,114	-0.03%
2021/12/03	0	0.00	7	41.26	41.20	-7	11,940	-0.06%
2021/12/02	3	40.53	2	40.65	40.55	1	11,955	0.01%
2021/12/01	6	41.03	23	41.31	41.20	-17	11,916	-0.14%
2021/11/30	4	42.10	1.2	41.97	41.60	2.8	11,766	0.02%
2021/11/29	3.2	40.28	2	40.50	41.05	1.2	11,702	0.01%
2021/11/26	4	41.14	5	41.16	41.00	-1	11,609	-0.01%
2021/11/25	5	42.43	2	42.30	42.00	3	11,541	0.03%
2021/11/24	15	42.04	2	41.95	42.30	13	11,748	0.11%
2021/11/23	5	42.69	0	0.00	42.00	5	11,658	0.04%
2021/11/22	38	43.58	19	43.55	43.30	19	11,460	0.17%
2021/11/19	100	44.18	21.2	44.07	43.00	78.8	11,343	0.69%
2021/11/18	7	43.68	24	43.47	43.80	-17	10,405	-0.16%
2021/11/17	4	41.56	5	41.49	41.50	-1	9,757	-0.01%
2021/11/16	2	41.83	1	41.55	41.60	1	9,756	0.01%
2021/11/15	3	41.97	10	42.07	42.10	-7	9,725	-0.07%
2021/11/12	0	0.00	2	41.10	41.25	-2	9,675	-0.02%
2021/11/11	6.2	41.62	0	0.00	41.30	6.2	9,614	0.06%
2021/11/09	0	0.00	5	41.90	41.50	-5	9,789	-0.05%
2021/11/08	5	41.48	5	41.70	41.40	0	9,746	0.00%
2021/11/05	11	41.86	6.3	42.09	41.80	4.7	9,736	0.05%
2021/11/04	4.2	40.71	2	41.08	40.70	2.2	9,607	0.02%
2021/11/03	4	41.05	2	41.03	40.95	2	9,615	0.02%
2021/11/02	36.4	41.65	16.5	42.27	40.40	19.9	9,872	0.20%
2021/11/01	5.1	42.23	16.5	41.98	42.40	-11.4	9,574	-0.12%
2021/10/29	5	40.66	8	40.64	40.35	-3	9,222	-0.03%
2021/10/28	9	40.22	4	40.25	40.15	5	9,320	0.05%
2021/10/27	0	0.00	9	39.46	39.60	-9	9,083	-0.10%
2021/10/26	0	0.00	6	38.63	38.65	-6	9,218	-0.07%
2021/10/25	4	38.51	1	38.60	38.55	3	9,381	0.03%
2021/10/22	2	38.60	7	38.56	38.75	-5	9,785	-0.05%
2021/10/21	0	0.00	1	37.80	37.60	-1	10,483	-0.01%
2021/10/20	13	38.63	4	39.03	38.70	9	10,465	0.09%
2021/10/18	1	37.30	0	0.00	37.05	1	10,778	0.01%
2021/10/15	1	37.30	1	37.30	37.15	0	11,089	0.00%
2021/10/14	0	0.00	4	36.00	36.05	-4	11,338	-0.04%
2021/10/12	6	36.80	1	36.60	37.10	5	12,069	0.04%
2021/10/08	2	37.43	2	37.75	37.60	0	13,040	0.00%
2021/10/06	3	36.87	5	36.72	36.35	-2	17,470	-0.01%
2021/10/01	7	35.79	4	35.56	35.55	3	18,639	0.02%
2021/09/30	0	0.00	4	36.98	37.30	-4	18,795	-0.02%
2021/09/29	2	36.40	4.7	36.29	36.30	-2.7	19,035	-0.01%
2021/09/27	2	38.30	0	0.00	38.20	2	19,269	0.01%
2021/09/24	2	38.30	2	38.35	38.45	0	19,406	0.00%
2021/09/23	2	37.60	0	0.00	37.70	2	19,386	0.01%
2021/09/22	9	37.93	1	38.00	37.85	8	19,350	0.04%
2021/09/17	0	0.00	1	37.60	38.50	-1	19,355	-0.01%
2021/09/16	0	0.00	3	37.33	37.55	-3	19,464	-0.02%
2021/09/15	10	37.42	1	37.40	37.20	9	19,804	0.05%
2021/09/14	0	0.00	5	38.50	38.35	-5	20,330	-0.02%
2021/09/13	8	38.29	2	38.25	38.25	6	20,398	0.03%
2021/09/10	0	0.00	1	39.20	39.35	-1	20,461	0.00%
2021/09/09	0	0.00	2	39.25	38.95	-2	20,679	-0.01%
2021/09/08	5	38.25	2	39.08	38.25	3	20,966	0.01%
2021/09/07	2	39.65	2	39.48	39.10	0	21,266	0.00%
2021/09/06	0	0.00	1	39.95	39.80	-1	21,286	0.00%
2021/09/03	1	40.45	0	0.00	40.65	1	21,312	0.00%
2021/09/02	2	40.33	1	41.25	40.05	1	21,443	0.00%
2021/09/01	4	41.00	0	0.00	41.00	4	21,357	0.02%
2021/08/31	5	40.60	7	40.91	40.95	-2	21,313	-0.01%
2021/08/30	12	41.30	5	40.92	40.70	7	21,312	0.03%
2021/08/26	1	40.20	3	40.30	40.25	-2	21,064	-0.01%
2021/08/25	0	0.00	2	40.25	40.60	-2	21,121	-0.01%
2021/08/24	1	40.40	7	40.89	40.40	-6	21,209	-0.03%
2021/08/23	1	40.05	2	40.28	40.35	-1	21,053	0.00%
2021/08/20	0	0.00	2	38.98	38.65	-2	21,040	-0.01%
2021/08/19	1	39.30	17	39.64	38.75	-16	21,090	-0.08%
2021/08/18	21	39.07	2	39.58	39.60	19	21,120	0.09%
2021/08/17	1	39.35	1	39.20	38.55	0	21,189	0.00%
2021/08/16	2	38.65	17.1	39.13	38.95	-15.1	21,197	-0.07%
2021/08/13	16	39.07	6	39.69	38.65	10	21,055	0.05%
2021/08/12	2	40.73	0	0.00	40.65	2	20,844	0.01%
2021/08/11	5	41.33	3	41.03	40.75	2	20,838	0.01%
2021/08/10	2	41.48	7	41.77	41.20	-5	20,749	-0.02%
2021/08/09	13	42.76	14	42.77	42.60	-1	20,644	0.00%
2021/08/06	17	43.22	30	43.43	43.65	-13	20,597	-0.06%
2021/08/05	8	42.48	10	42.00	42.20	-2	20,379	-0.01%
2021/08/04	27	41.96	63	41.67	42.20	-36	20,574	-0.17%
2021/08/03	14	41.90	6	43.35	42.20	8	20,494	0.04%
2021/08/02	13.1	42.92	12	42.83	42.70	1.1	20,214	0.01%
2021/07/30	33	43.32	49	42.96	42.80	-16	20,256	-0.08%
2021/07/29	10	44.16	11.5	44.30	44.50	-1.5	20,281	-0.01%
2021/07/28	41	43.67	23.1	44.46	44.75	17.9	20,369	0.09%
2021/07/27	65	45.78	94	45.99	46.10	-29	20,172	-0.14%
2021/07/26	6	44.50	33	44.69	44.70	-27	19,599	-0.14%
2021/07/23	40	44.28	34	45.54	44.30	6	19,708	0.03%
2021/07/22	8.1	44.34	30	44.57	44.60	-21.9	19,745	-0.11%
2021/07/21	43	44.58	29	45.43	43.70	14	19,601	0.07%
2021/07/20	33	44.87	54.3	44.85	44.50	-21.3	19,341	-0.11%
2021/07/19	43	46.47	43	46.04	45.80	0	19,070	0.00%
2021/07/16	54	46.29	29	46.38	46.55	25	18,811	0.13%
2021/07/15	77.3	46.53	34.5	46.61	46.30	42.8	18,528	0.23%
2021/07/14	118.6	46.82	90.1	46.77	45.75	28.6	17,675	0.16%	大買/
2021/07/13	18.1	46.34	38	46.34	45.95	-20	15,747	-0.13%
2021/07/12	2	43.43	4	43.35	43.10	-2	13,343	-0.01%
2021/07/09	14	43.03	16	42.76	42.80	-2	13,083	-0.02%
2021/07/08	8	41.54	13	42.48	43.00	-5	12,931	-0.04%
2021/07/07	1	42.90	14	42.61	42.30	-13	12,486	-0.10%
2021/07/06	6	42.85	3	42.60	42.65	3	12,380	0.02%
2021/07/05	8	43.69	11	43.63	43.30	-3	12,494	-0.02%
2021/07/02	0	0.00	2	42.78	42.70	-2	12,707	-0.02%
2021/07/01	10	42.35	10.1	42.28	42.10	-0.1	12,888	0.00%
2021/06/29	1	42.30	3	41.95	41.80	-2	12,819	-0.02%
2021/06/28	1	42.00	0	0.00	42.15	1	12,915	0.01%
2021/06/25	6	42.24	7	42.29	42.00	-1	12,959	-0.01%
2021/06/24	11	42.42	2	42.30	42.25	9	12,962	0.07%
2021/06/23	15	42.65	46	42.70	43.40	-31	12,804	-0.24%
2021/06/22	2	40.48	5	40.22	40.20	-3	12,204	-0.02%
2021/06/21	6	39.53	2	39.75	39.40	4	12,196	0.03%
2021/06/18	5	41.57	2	41.13	40.55	3	12,106	0.02%
2021/06/17	40.1	41.46	43	41.30	41.00	-2.9	11,999	-0.02%
2021/06/16	34	40.85	22.1	40.59	41.05	11.9	11,813	0.10%
2021/06/15	3	39.32	3	39.32	39.20	0	11,597	0.00%
2021/06/11	7	39.03	1	39.20	38.80	6	11,685	0.05%
2021/06/09	1	38.50	0	0.00	38.30	1	11,816	0.01%
2021/06/08	0	0.00	1	38.40	38.40	-1	12,095	-0.01%
2021/06/07	3	38.20	0	0.00	38.10	3	12,237	0.02%
2021/06/03	1	38.80	0	0.00	38.90	1	12,386	0.01%
2021/06/02	14	38.83	0	0.00	38.75	14	12,440	0.11%
2021/06/01	3	39.78	4	39.30	39.45	-1	12,471	-0.01%
2021/05/31	23	38.35	0	0.00	38.40	23	12,385	0.19%
2021/05/28	6	37.83	4	37.94	38.30	2	12,391	0.02%
2021/05/27	6	37.66	4	37.69	37.50	2	12,357	0.02%
2021/05/26	22	36.92	3	37.20	37.20	19	12,288	0.15%
2021/05/25	4	36.50	7	36.68	36.70	-3	12,263	-0.02%
2021/05/24	0	0.00	1	35.10	35.40	-1	12,192	-0.01%
2021/05/21	1	35.95	1	35.35	35.00	0	12,207	0.00%
2021/05/18	0	0.00	3	34.18	35.60	-3	12,440	-0.02%
2021/05/17	2	32.88	16	33.89	33.25	-14	12,492	-0.11%
2021/05/14	5	35.18	6	34.99	34.70	-1	12,504	-0.01%
2021/05/13	12	33.86	18	33.46	34.70	-6	12,415	-0.05%
2021/05/12	3	35.08	10	34.79	33.60	-7	12,209	-0.06%
2021/05/11	1.1	36.55	1	37.75	36.40	0.1	11,932	0.00%
2021/05/10	0.1	39.35	4	39.08	38.85	-3.9	11,839	-0.03%
2021/05/06	6	37.98	3	38.63	37.60	3	11,827	0.03%
2021/05/05	6	39.51	1	39.90	38.70	5	11,586	0.04%
2021/05/04	4.1	40.32	1	41.20	40.00	3.1	11,588	0.03%
2021/05/03	8	42.54	0	0.00	41.80	8	11,775	0.07%
2021/04/29	12	43.85	4	43.43	43.35	8	11,697	0.07%
2021/04/28	17	43.22	38	43.25	43.75	-21	11,604	-0.18%
2021/04/27	2	42.83	5	42.54	42.50	-3	11,475	-0.03%
2021/04/26	12	42.59	2	42.45	42.45	10	11,519	0.09%
2021/04/23	12	42.40	2	42.40	42.40	10	11,637	0.09%
2021/04/22	12	42.33	6	42.70	42.00	6	12,120	0.05%
2021/04/21	10	42.85	16	43.08	42.75	-6	12,731	-0.05%
2021/04/20	7	43.24	25	43.09	43.20	-18	12,849	-0.14%
2021/04/19	15	42.68	4	42.79	42.75	11	12,869	0.09%
2021/04/15	1	42.55	0	0.00	42.50	1	12,960	0.01%
2021/04/14	8	42.16	12	42.28	42.10	-4	13,048	-0.03%
2021/04/13	3	42.92	3	43.07	42.75	0	13,219	0.00%
2021/04/12	4	43.39	9.2	43.45	43.30	-5.2	13,260	-0.04%
2021/04/09	17	43.91	65	44.03	43.80	-48	13,368	-0.36%
2021/04/08	44	45.23	17	45.24	45.25	27	13,092	0.21%
2021/04/07	63	44.38	8	43.67	44.50	55	12,668	0.43%
2021/04/06	5	42.86	3	42.90	42.90	2	12,494	0.02%
2021/04/01	2	42.73	2	42.80	42.70	0	12,548	0.00%
2021/03/31	5	42.84	15	42.94	42.90	-10	12,519	-0.08%
2021/03/30	10	43.05	12	43.13	43.15	-2	12,456	-0.02%
2021/03/29	10	43.72	2	43.70	43.50	8	12,466	0.06%
2021/03/26	12	43.59	23	43.56	43.55	-11	12,456	-0.09%
2021/03/25	3	42.90	19	43.20	42.90	-16	12,374	-0.13%
2021/03/24	2	42.80	0	0.00	42.80	2	12,387	0.02%
2021/03/23	1	42.70	6	43.15	42.85	-5	12,546	-0.04%
2021/03/22	2	42.95	0	0.00	42.95	2	12,656	0.02%
2021/03/19	20	42.73	2	42.70	43.00	18	12,852	0.14%
2021/03/18	4	42.89	2	43.00	43.15	2	12,934	0.02%
2021/03/17	39	42.30	0	0.00	42.25	39	13,209	0.30%
2021/03/16	23	42.61	1	43.00	42.60	22	13,565	0.16%
2021/03/15	1.3	42.84	0	0.00	42.75	1.3	13,882	0.01%
2021/03/12	20	43.05	15	42.75	42.75	5	14,095	0.04%
2021/03/11	3	42.20	0	0.00	42.30	3	14,223	0.02%
2021/03/10	0	0.00	1	42.20	42.15	-1	14,546	-0.01%
2021/03/09	5	42.13	2	42.10	42.25	3	14,756	0.02%
2021/03/05	4	43.25	0	0.00	42.90	4	15,179	0.03%
2021/03/03	0	0.00	1	44.05	43.90	-1	16,233	-0.01%
2021/03/02	0	0.00	2	44.20	43.60	-2	16,666	-0.01%
2021/02/26	1	43.75	1	43.85	44.10	0	16,977	0.00%
2021/02/25	1	44.10	0	0.00	44.30	1	17,426	0.01%
2021/02/24	3	44.45	2	44.58	44.05	1	17,573	0.01%
2021/02/22	0	0.00	1	45.30	45.00	-1	17,692	-0.01%
2021/02/19	0	0.00	32	44.14	44.35	-32	17,644	-0.18%
2021/02/18	2	43.98	0	0.00	43.95	2	17,771	0.01%
2021/02/05	2	43.50	7	43.31	43.40	-5	17,998	-0.03%
2021/02/04	0	0.00	7	42.27	42.15	-7	18,487	-0.04%
2021/02/03	9	41.97	0	0.00	41.95	9	18,648	0.05%
2021/02/01	2	41.70	0	0.00	41.90	2	19,014	0.01%
2021/01/29	18	42.73	1	43.25	42.45	17	19,199	0.09%
2021/01/27	2	43.75	0	0.00	43.80	2	19,271	0.01%
2021/01/26	27	44.65	26	44.70	43.75	1	19,254	0.01%
2021/01/25	12	45.15	8	44.91	44.95	4	19,103	0.02%
2021/01/22	2	44.10	2	43.83	44.15	0	18,774	0.00%
2021/01/21	4	42.93	0	0.00	42.70	4	18,754	0.02%
2021/01/20	1	42.65	36	42.83	42.65	-35	18,800	-0.19%
2021/01/18	4	43.80	2	43.88	44.15	2	18,593	0.01%
2021/01/15	14	45.40	12	45.03	44.80	2	18,601	0.01%
2021/01/14	28	46.60	58	46.57	46.70	-30	18,293	-0.16%
2021/01/13	0	0.00	4	45.00	44.90	-4	17,949	-0.02%
2021/01/12	15	44.77	4	44.18	43.85	11	18,092	0.06%
2021/01/11	0.3	44.95	0	0.00	44.90	0.3	18,612	0.00%
2021/01/08	2	44.90	5	44.78	44.75	-3	18,733	-0.02%
2021/01/07	1	44.50	12	44.43	44.40	-11	18,611	-0.06%
2021/01/06	16	45.38	28	44.94	44.50	-12	18,624	-0.06%
2021/01/05	5	44.90	2.3	44.93	44.95	2.7	18,417	0.01%
2021/01/04	14	44.20	2	44.53	44.60	12	18,456	0.07%
2020/12/31	3.3	43.58	4	43.48	43.50	-0.7	18,705	0.00%
2020/12/30	2	43.35	8	43.32	43.50	-6	18,822	-0.03%
2020/12/29	16	43.18	0	0.00	43.15	16	19,498	0.08%
2020/12/28	5	43.94	7	43.74	43.70	-2	19,815	-0.01%
2020/12/25	3	43.82	2	43.75	43.75	1	19,983	0.01%
2020/12/24	3	43.97	1	43.70	43.75	2	20,069	0.01%
2020/12/23	12	43.39	1	43.20	43.20	11	20,155	0.05%
2020/12/22	2.3	43.40	1	43.15	43.15	1.3	20,428	0.01%
2020/12/21	2	43.55	0	0.00	43.90	2	20,608	0.01%
2020/12/18	2	44.40	1	44.35	44.15	1	20,573	0.00%
2020/12/17	11	44.45	13	44.47	44.50	-2	20,678	-0.01%
2020/12/16	13	44.33	0	0.00	44.40	13	20,705	0.06%
2020/12/15	9	43.39	4	43.60	43.35	5	20,614	0.02%
2020/12/14	11	44.36	8	44.10	44.15	3	20,435	0.01%
2020/12/11	30	44.78	2	44.75	44.35	28	20,484	0.14%
2020/12/10	58	45.99	8	45.94	45.50	50	20,316	0.25%
2020/12/09	45	47.59	11	47.32	47.20	34	20,238	0.17%
2020/12/08	28	47.67	5	47.84	47.85	23	20,205	0.11%
2020/12/07	33	47.85	7	47.90	47.35	26	20,647	0.13%
2020/12/04	30	47.14	18	46.88	47.20	12	20,442	0.06%
2020/12/03	6	47.68	5	47.84	47.60	1	20,121	0.00%
2020/12/02	6	47.52	15	47.75	47.45	-9	20,090	-0.04%
2020/12/01	22.3	48.19	9	48.14	48.20	13.3	19,979	0.07%
2020/11/30	16	49.21	6	48.88	48.05	10	19,938	0.05%
2020/11/27	23	48.05	41	47.98	48.40	-18	19,702	-0.09%
2020/11/26	8	46.43	19	46.36	47.45	-11	19,443	-0.06%
2020/11/25	17	46.57	7	46.12	45.75	10	19,207	0.05%
2020/11/24	17	47.30	2	47.65	46.85	15	19,061	0.08%
2020/11/23	16	46.90	6	46.97	46.75	10	18,805	0.05%
2020/11/20	2	46.53	3	46.30	46.25	-1	18,968	-0.01%
2020/11/19	2	46.70	15	46.92	46.50	-13	19,129	-0.07%
2020/11/18	13	46.65	5	46.59	46.35	8	19,335	0.04%
2020/11/17	1	47.00	5	47.21	46.65	-4	19,912	-0.02%
2020/11/16	8	47.41	4	47.53	46.80	4	20,442	0.02%
2020/11/13	6	46.61	4	46.89	46.70	2	20,731	0.01%
2020/11/12	30	47.18	32	47.24	46.90	-2	20,835	-0.01%
2020/11/11	3	45.32	7	45.84	45.85	-4	20,461	-0.02%
2020/11/10	4	44.78	2	45.60	44.90	2	20,732	0.01%
2020/11/09	5	45.48	1	46.00	45.25	4	21,800	0.02%
2020/11/06	7	45.86	2	45.50	45.30	5	22,576	0.02%
2020/11/05	1	43.90	9	44.21	44.70	-8	23,229	-0.03%
2020/11/04	5	43.78	2	43.30	43.80	3	24,048	0.01%
2020/11/03	3	43.93	3	43.95	43.75	0	24,687	0.00%
2020/11/02	2	43.13	1	43.40	43.25	1	25,601	0.00%
2020/10/30	8	43.82	0	0.00	43.55	8	27,081	0.03%
2020/10/29	3	43.93	3	44.42	44.55	0	27,382	0.00%
2020/10/28	2	45.00	2	44.48	44.55	0	27,423	0.00%
2020/10/27	7	45.50	9	45.99	45.60	-2	27,518	-0.01%
2020/10/26	1	46.00	2	45.98	45.70	-1	27,982	0.00%
2020/10/23	2	47.10	1	46.65	46.45	1	28,080	0.00%
2020/10/22	3	46.70	12	46.73	47.00	-9	28,204	-0.03%
2020/10/21	10	46.71	20	47.31	46.35	-10	28,313	-0.04%
2020/10/20	16	46.25	6	46.61	46.25	10	28,481	0.04%
2020/10/19	18	46.46	41	46.63	46.80	-23	28,705	-0.08%
2020/10/16	4	44.46	2	45.33	43.60	2	28,456	0.01%
2020/10/15	4	45.26	4	45.44	45.10	0	29,164	0.00%
2020/10/14	7	45.48	2	46.00	45.05	5	29,634	0.02%
2020/10/13	4	44.96	23	45.13	45.70	-19	29,856	-0.06%
2020/10/12	4	45.40	2	45.75	45.30	2	30,054	0.01%
2020/10/08	43	46.05	17	46.37	46.30	26	30,053	0.09%
2020/10/07	4	44.58	3	44.37	44.90	1	29,831	0.00%
2020/10/06	20	44.30	21	44.15	45.00	-1	29,996	0.00%
2020/10/05	24	42.29	15	42.13	42.90	9	29,823	0.03%
2020/09/30	3	40.73	4	40.71	40.75	-1	29,671	0.00%
2020/09/29	5	42.27	2	41.55	41.55	3	29,783	0.01%
2020/09/28	6	41.59	9	41.91	41.85	-3	30,098	-0.01%
2020/09/25	12	41.28	3	41.47	41.15	9	30,399	0.03%
2020/09/24	4	43.33	21	43.35	43.05	-17	30,492	-0.06%
2020/09/23	10	45.90	0	0.00	45.00	10	30,640	0.03%
2020/09/22	6	45.96	0	0.00	45.70	6	30,888	0.02%
2020/09/21	2	47.30	3	47.43	47.25	-1	31,357	0.00%
2020/09/18	15	47.08	0	0.00	46.95	15	31,337	0.05%
2020/09/17	0	0.00	1	47.50	47.00	-1	31,523	0.00%
2020/09/16	8	47.31	2	47.85	47.05	6	31,661	0.02%
2020/09/15	6	47.60	7	47.76	47.50	-1	31,599	0.00%
2020/09/14	11	47.71	9	47.70	46.60	2	31,791	0.01%
2020/09/11	12	47.02	21	47.12	47.30	-9	32,083	-0.03%
2020/09/10	13	47.06	24	47.01	46.25	-11	32,395	-0.03%
2020/09/09	8	44.69	4	44.66	45.15	4	31,771	0.01%
2020/09/08	2	44.38	10	44.56	44.05	-8	31,868	-0.03%
2020/09/07	2	44.55	1	45.30	44.40	1	32,136	0.00%
2020/09/04	5	44.46	1	44.60	44.80	4	32,370	0.01%
2020/09/03	0	0.00	4	44.68	44.40	-4	32,591	-0.01%
2020/09/02	5	44.80	1	45.00	45.00	4	32,629	0.01%
2020/09/01	13	44.41	9	44.58	45.40	4	32,858	0.01%
2020/08/31	6	44.51	0	0.00	43.65	6	32,742	0.02%
2020/08/28	3	44.30	10	43.50	44.30	-7	33,059	-0.02%
2020/08/27	2	43.70	14	44.01	43.80	-12	33,321	-0.04%
2020/08/26	1	43.75	5	43.67	44.35	-4	33,705	-0.01%
2020/08/25	4	44.95	6	45.08	45.05	-2	33,837	-0.01%
2020/08/24	8	45.11	6	44.96	45.45	2	33,911	0.01%
2020/08/21	27	45.38	6	45.62	45.15	21	34,534	0.06%
2020/08/20	2	44.38	36	46.29	44.05	-34	34,238	-0.10%
2020/08/19	13	48.76	8	48.74	47.70	5	33,907	0.01%
2020/08/18	9	49.50	7	49.57	49.15	2	33,793	0.01%
2020/08/17	1	50.80	0	0.00	50.20	1	33,918	0.00%
2020/08/14	4	49.81	5	49.98	50.50	-1	34,313	0.00%
2020/08/13	77	51.33	45	50.47	49.25	32	34,217	0.09%
2020/08/12	49	53.29	45	53.40	53.10	4	33,525	0.01%
2020/08/11	31	52.63	31	52.50	52.50	0	33,359	0.00%
2020/08/10	63	52.50	30	52.34	51.00	33	33,122	0.10%
2020/08/07	54	53.58	42	53.67	52.80	12	32,895	0.04%
2020/08/06	72	53.34	53	53.02	53.40	19	32,555	0.06%
2020/08/05	45	52.43	20	52.21	52.50	25	32,338	0.08%
2020/08/04	5	49.58	11	49.68	49.55	-6	31,486	-0.02%
2020/08/03	9	48.69	4	48.70	48.50	5	31,569	0.02%
2020/07/31	11	48.36	6	48.57	48.50	5	32,031	0.02%
2020/07/30	8	48.80	21	48.75	49.25	-13	32,010	-0.04%
2020/07/29	2	47.08	3	47.22	47.25	-1	31,895	0.00%
2020/07/28	11	47.38	33	47.63	46.90	-22	32,192	-0.07%
2020/07/27	7	47.91	2	48.70	47.55	5	32,879	0.02%
2020/07/24	7	48.71	5	48.66	48.40	2	33,427	0.01%
2020/07/23	5	50.42	6	50.27	50.30	-1	33,217	0.00%
2020/07/22	5	49.44	7	49.70	49.45	-2	33,065	-0.01%
2020/07/21	48	49.29	13	49.39	49.00	35	33,126	0.11%
2020/07/20	2	46.70	21	46.94	48.40	-19	32,756	-0.06%
2020/07/17	1	46.10	1	46.10	45.85	0	32,592	0.00%
2020/07/16	3	45.50	6	45.66	45.45	-3	33,170	-0.01%
2020/07/15	8	44.73	12	44.70	44.55	-4	33,437	-0.01%
2020/07/14	3	45.57	0	0.00	45.50	3	33,917	0.01%
2020/07/13	4	44.73	8	45.10	45.40	-4	33,967	-0.01%
2020/07/10	28	46.49	3	46.05	45.15	25	34,161	0.07%
2020/07/09	11	49.04	3	49.20	49.00	8	34,187	0.02%
2020/07/08	2	49.80	15	49.87	49.80	-13	34,151	-0.04%
2020/07/07	1	49.45	12	49.37	49.35	-11	34,128	-0.03%
2020/07/06	3	49.98	9	49.78	50.00	-6	34,344	-0.02%
2020/07/03	18	48.73	19	48.67	48.50	-1	34,444	0.00%
2020/07/02	7	47.60	7	47.84	48.00	0	34,802	0.00%
2020/07/01	17	47.72	1	47.60	47.20	16	34,772	0.05%
2020/06/30	25	48.02	14	48.01	47.70	11	34,841	0.03%
2020/06/29	6	46.93	5	46.83	46.70	1	34,695	0.00%
2020/06/24	1	46.25	10	46.78	47.10	-9	34,962	-0.03%
2020/06/23	5	46.43	2	46.00	46.00	3	35,446	0.01%
2020/06/22	6	46.65	9	46.83	46.60	-3	36,010	-0.01%
2020/06/19	7	47.14	1	48.10	47.45	6	36,293	0.02%
2020/06/18	14	47.65	28	47.55	47.85	-14	36,159	-0.04%
2020/06/17	21	46.09	27	46.04	46.05	-6	35,660	-0.02%
2020/06/16	6	44.82	18	44.70	44.80	-12	35,667	-0.03%
2020/06/15	19	44.39	10	44.75	43.70	9	35,849	0.03%
2020/06/12	5	44.46	24	43.89	45.00	-19	36,083	-0.05%
2020/06/11	7	45.42	5	45.60	44.50	2	36,124	0.01%
2020/06/10	3	46.23	10	45.84	46.00	-7	36,030	-0.02%
2020/06/09	2	45.30	3	45.48	45.60	-1	36,039	0.00%
2020/06/08	5	45.25	66	45.06	45.25	-61	36,199	-0.17%
2020/06/05	7	44.56	4	45.21	44.25	3	36,074	0.01%
2020/06/04	16	44.88	23	45.10	44.60	-7	36,091	-0.02%
2020/06/03	5	44.04	17	43.97	44.05	-12	35,916	-0.03%
2020/06/02	28	43.33	32	43.17	43.20	-4	35,702	-0.01%
2020/06/01	22	43.18	20	42.91	43.20	2	35,377	0.01%
2020/05/29	16	41.71	25	41.99	42.00	-9	35,022	-0.03%
2020/05/28	65	42.51	55	42.54	42.10	10	34,916	0.03%
2020/05/27	16	40.79	0	0.00	40.95	16	34,122	0.05%
2020/05/26	13	40.41	23	40.48	40.15	-10	34,051	-0.03%
2020/05/25	7	39.56	8	39.70	40.15	-1	33,907	0.00%
2020/05/22	18	39.93	2	39.80	39.60	16	33,612	0.05%
2020/05/21	9	40.89	8	40.46	41.30	1	33,201	0.00%
2020/05/20	26	39.56	18	38.95	39.15	8	32,618	0.02%
2020/05/19	4	39.26	3	40.05	39.30	1	32,530	0.00%
2020/05/18	24	39.22	7	39.68	38.85	17	31,990	0.05%
2020/05/15	5	42.07	3	42.00	42.00	2	31,299	0.01%
2020/05/14	46	42.80	27	43.28	41.95	19	30,723	0.06%
2020/05/13	13	43.93	7	43.90	44.10	6	30,202	0.02%
2020/05/12	8	43.82	14	44.02	44.25	-6	30,079	-0.02%
2020/05/11	15	43.18	9	43.30	43.00	6	29,914	0.02%
2020/05/08	6	41.68	10	41.66	41.55	-4	29,380	-0.01%
2020/05/07	4	40.59	13	40.62	41.00	-9	29,258	-0.03%
2020/05/06	2	39.50	0	0.00	39.25	2	28,739	0.01%
2020/05/05	3	40.00	2	39.90	39.10	1	28,655	0.00%
2020/05/04	4	39.36	5	39.23	39.50	-1	28,432	0.00%
2020/04/30	3	39.33	97.5	38.88	39.95	-94.5	28,255	-0.33%
2020/04/29	15	37.49	18	37.54	37.55	-3	27,612	-0.01%
2020/04/28	5	36.76	7	36.54	36.45	-2	27,050	-0.01%
2020/04/27	3	36.65	10	36.49	36.65	-7	26,985	-0.03%
2020/04/24	3	35.27	3	35.52	35.45	0	26,688	0.00%
2020/04/23	8	35.66	2	35.95	35.35	6	26,299	0.02%
2020/04/22	5	35.31	6	35.93	35.70	-1	25,993	0.00%
2020/04/21	5	36.64	9	36.98	35.70	-4	25,836	-0.02%
2020/04/20	10	36.43	11	36.33	36.75	-1	25,133	0.00%
2020/04/17	38	36.17	40	35.94	35.40	-2	24,815	-0.01%
2020/04/16	6	34.63	4	35.05	34.70	2	24,354	0.01%
2020/04/15	9	34.87	1	36.00	34.50	8	24,732	0.03%
2020/04/14	6	34.73	9	34.68	34.90	-3	24,488	-0.01%
2020/04/13	6	33.97	1	33.60	33.60	5	24,494	0.02%
2020/04/10	13	34.05	4	34.05	34.20	9	24,821	0.04%
2020/04/09	18	34.64	16	35.06	34.00	2	25,514	0.01%
2020/04/08	19	35.22	4	35.10	35.20	15	25,418	0.06%
2020/04/07	2	34.50	7	34.65	34.70	-5	24,919	-0.02%
2020/04/06	18	32.24	16	32.32	32.65	2	24,255	0.01%
2020/04/01	14	31.12	14	31.54	31.75	0	23,929	0.00%
2020/03/31	4	31.29	4	31.78	31.25	0	23,832	0.00%
2020/03/30	18	30.70	24	30.57	31.10	-6	23,473	-0.03%
2020/03/27	31	31.62	20	31.88	30.80	11	23,145	0.05%
2020/03/26	18	29.70	46	30.54	31.30	-28	22,533	-0.12%
2020/03/25	12	28.50	9	29.09	29.40	3	21,867	0.01%
2020/03/24	13	26.46	1	26.55	26.75	12	21,608	0.06%
2020/03/23	12	24.65	0	0.00	24.50	12	21,739	0.06%
2020/03/20	10	25.57	3	25.82	25.85	7	21,736	0.03%
2020/03/19	12	24.34	7	23.50	23.50	5	21,555	0.02%
2020/03/18	27	27.76	25	26.76	26.10	2	21,752	0.01%
2020/03/17	3	28.02	1	29.00	27.70	2	21,544	0.01%
2020/03/16	9	31.89	1	32.60	29.70	8	21,262	0.04%
2020/03/13	4	31.30	2	31.43	32.05	2	21,042	0.01%
2020/03/12	4	34.89	4	35.75	34.75	0	20,873	0.00%
2020/03/11	6	38.92	11	38.72	38.50	-5	20,670	-0.02%
2020/03/10	12	37.95	1	39.05	38.75	11	20,469	0.05%
2020/03/09	3	39.48	1	41.10	38.90	2	20,550	0.01%
2020/03/06	0	0.00	5	41.24	41.15	-5	20,496	-0.02%
2020/03/05	2	40.60	2	41.10	40.60	0	20,648	0.00%
2020/03/04	3	39.10	0	0.00	39.40	3	20,493	0.01%
2020/03/03	5	39.93	4	40.43	39.70	1	20,513	0.00%
2020/02/27	14	39.68	0	0.00	39.00	14	20,539	0.07%
2020/02/26	8	41.80	3	43.45	41.35	5	20,352	0.02%
2020/02/25	0	0.00	5	43.07	43.45	-5	20,386	-0.02%
2020/02/24	1	43.80	4	43.69	43.65	-3	20,577	-0.01%
2020/02/21	1	44.10	0	0.00	43.75	1	20,871	0.00%
2020/02/20	0	0.00	7	43.91	44.05	-7	21,172	-0.03%
2020/02/19	1	42.85	2	42.85	42.85	-1	21,259	0.00%
2020/02/18	3	43.57	1	43.20	43.10	2	21,748	0.01%
2020/02/17	5	43.24	3	43.13	43.25	2	22,448	0.01%
2020/02/14	3	43.53	0	0.00	43.10	3	23,240	0.01%
2020/02/13	20	44.02	0	0.00	43.20	20	24,558	0.08%
2020/02/12	8	43.21	17	43.76	44.60	-9	25,914	-0.03%
2020/02/11	4	41.46	11	41.58	41.85	-7	25,711	-0.03%
2020/02/10	10	39.56	2	38.85	39.75	8	25,801	0.03%
2020/02/07	2	41.20	3	41.37	41.05	-1	25,899	0.00%
2020/02/06	3	42.27	6	41.99	42.25	-3	26,299	-0.01%
2020/02/05	3	41.10	3	41.05	41.20	0	26,896	0.00%
2020/02/04	2	42.00	0	0.00	41.30	2	27,189	0.01%
2020/02/03	1	37.45	1	40.50	40.00	0	27,672	0.00%
2020/01/31	24	41.18	0	0.00	40.90	24	28,052	0.09%
2020/01/30	4	41.90	4	42.18	41.85	0	28,072	0.00%
2020/01/20	1	46.10	1	46.45	46.45	0	28,233	0.00%
2020/01/17	1	45.75	3	45.92	45.45	-2	28,649	-0.01%
2020/01/16	1	45.55	1	45.50	45.55	0	28,846	0.00%
2020/01/15	2	46.80	25	47.10	46.30	-23	28,983	-0.08%
2020/01/14	0	0.00	7	46.78	46.80	-7	29,176	-0.02%
2020/01/13	8	46.33	3	46.42	46.35	5	29,078	0.02%
2020/01/10	6	44.98	11	45.44	45.65	-5	29,337	-0.02%
2020/01/09	6	45.18	27	45.21	45.20	-21	29,326	-0.07%
2020/01/08	4	42.93	9	43.03	43.40	-5	29,063	-0.02%
2020/01/07	9	43.29	12	42.88	43.20	-3	29,218	-0.01%
2020/01/06	9	41.82	8	41.89	41.65	1	29,767	0.00%
2020/01/03	54	44.79	4	44.63	43.85	50	29,727	0.17%
2020/01/02	8	46.66	29	46.93	47.00	-21	29,685	-0.07%
2019/12/31	1	45.20	0	0.00	45.10	1	29,739	0.00%
2019/12/30	3	45.10	0	0.00	44.90	3	30,178	0.01%
2019/12/27	1	45.15	0	0.00	45.40	1	30,544	0.00%
2019/12/26	37	45.17	0	0.00	45.15	37	31,259	0.12%
2019/12/24	0	0.00	10	46.40	46.25	-10	31,752	-0.03%
2019/12/23	10	46.28	7	46.31	45.90	3	31,981	0.01%
2019/12/20	0	0.00	6	46.68	46.80	-6	32,123	-0.02%
2019/12/19	6	45.99	0	0.00	45.90	6	32,661	0.02%
2019/12/18	18	46.43	2	47.40	46.00	16	33,134	0.05%
2019/12/17	1	47.60	5	48.08	47.90	-4	33,154	-0.01%
2019/12/16	6	46.46	17	47.21	47.90	-11	33,259	-0.03%
2019/12/13	15	46.29	2	46.20	45.80	13	33,304	0.04%
2019/12/12	1	48.00	3	48.58	48.75	-2	33,254	-0.01%
2019/12/11	1	47.65	1	47.70	47.70	0	33,557	0.00%
2019/12/10	6	47.74	7	47.82	48.30	-1	33,920	0.00%
2019/12/09	2	48.38	2	47.95	47.75	0	34,326	0.00%
2019/12/06	4	47.89	2	48.20	47.45	2	34,645	0.01%
2019/12/05	1	47.80	3	47.70	47.95	-2	35,780	-0.01%
2019/12/04	6	47.22	4	47.63	46.90	2	37,666	0.01%
2019/12/03	4	48.50	0	0.00	48.45	4	39,329	0.01%
2019/12/02	5	47.85	29	49.23	49.90	-24	39,620	-0.06%
2019/11/29	7	49.07	75	48.70	48.95	-68	39,645	-0.17%
2019/11/28	4	49.49	0	0.00	49.40	4	39,863	0.01%
2019/11/27	4	50.35	43.1	50.59	50.00	-39.1	41,176	-0.09%
2019/11/26	43	50.89	2	50.65	50.50	41	41,983	0.10%
2019/11/25	1	50.30	1	50.20	49.60	0	42,057	0.00%
2019/11/22	19	49.31	9	49.23	49.50	10	42,338	0.02%
2019/11/21	3	49.67	45	49.85	49.50	-42	42,736	-0.10%
2019/11/20	5	50.22	12	50.12	50.60	-7	43,309	-0.02%
2019/11/19	53	50.59	72	50.41	50.60	-19	45,154	-0.04%
2019/11/18	16	51.36	13	51.48	51.20	3	45,711	0.01%
2019/11/15	55	51.85	19	51.51	51.00	36	45,973	0.08%
2019/11/14	8	51.21	24	51.60	52.20	-16	46,146	-0.03%
2019/11/13	11	49.86	8	50.23	50.90	3	46,986	0.01%
2019/11/12	21	48.99	28	48.70	50.10	-7	47,221	-0.01%
2019/11/11	38	47.71	25	47.56	47.05	13	46,232	0.03%
2019/11/08	55	44.43	66	44.26	44.70	-11	44,678	-0.02%
2019/11/07	2	43.15	7	43.27	43.30	-5	44,375	-0.01%
2019/11/06	17	44.34	28	44.36	43.90	-11	44,263	-0.02%
2019/11/05	3	45.03	17	45.13	45.45	-14	43,928	-0.03%
2019/11/04	19	44.70	33	44.65	45.00	-14	43,667	-0.03%
2019/11/01	15	42.92	9	43.03	43.00	6	43,027	0.01%
2019/10/31	36	42.45	19	42.53	42.75	17	42,830	0.04%
2019/10/30	25	41.27	44	41.42	41.80	-19	42,219	-0.05%
2019/10/29	20	41.45	5	40.92	40.75	15	41,778	0.04%
2019/10/28	11	41.70	32	41.61	41.80	-21	41,663	-0.05%
2019/10/25	26	40.50	50	40.46	40.75	-24	41,324	-0.06%
2019/10/24	18	41.18	6	41.33	41.50	12	41,037	0.03%
2019/10/23	16	41.47	24	41.45	41.85	-8	41,300	-0.02%
2019/10/22	6	41.88	15	41.88	40.95	-9	42,375	-0.02%
2019/10/21	7	41.21	6	41.38	41.30	1	43,052	0.00%
2019/10/18	8	41.37	33	41.67	41.30	-25	43,326	-0.06%
2019/10/17	24	40.75	3	40.85	40.85	21	43,947	0.05%
2019/10/16	12	40.80	13	41.36	41.30	-1	44,070	0.00%
2019/10/15	16	41.15	11	41.32	40.75	5	43,931	0.01%
2019/10/14	28	41.40	84	40.24	41.20	-56	44,038	-0.13%
2019/10/09	15	39.01	6	38.80	38.60	9	43,419	0.02%
2019/10/08	7	38.55	37	38.75	38.95	-30	43,382	-0.07%
2019/10/07	11	38.43	10	38.60	38.15	1	42,489	0.00%
2019/10/04	4	37.51	8	37.81	37.90	-4	41,966	-0.01%
2019/10/03	7	37.24	6	37.44	37.70	1	41,536	0.00%
2019/10/02	14	37.46	49	37.11	37.80	-35	41,033	-0.09%
2019/10/01	8	35.46	9	35.67	35.90	-1	40,230	0.00%
2019/09/27	9	34.74	12	34.78	34.75	-3	39,831	-0.01%
2019/09/26	10	35.91	25	35.27	35.60	-15	39,393	-0.04%
2019/09/25	13	35.92	19	36.01	36.10	-6	39,158	-0.02%
2019/09/24	49	36.73	69	36.29	35.80	-20	39,255	-0.05%
2019/09/23	29	37.78	38	37.57	37.50	-9	38,966	-0.02%
2019/09/20	5	36.88	7	37.24	36.85	-2	38,463	-0.01%
2019/09/19	65	36.76	67	36.60	36.95	-2	37,999	-0.01%
2019/09/18	45	36.78	45	36.94	36.50	0	37,726	0.00%
2019/09/17	21	36.75	35	36.70	36.70	-14	37,174	-0.04%
2019/09/16	36	36.49	35	36.26	36.25	1	37,095	0.00%
2019/09/12	13	36.02	12	36.03	35.85	1	36,562	0.00%
2019/09/11	26	35.43	7	35.51	35.55	19	36,167	0.05%
2019/09/10	28	35.55	29	35.73	35.70	-1	35,595	0.00%
2019/09/09	108	35.83	60	36.13	35.55	48	35,065	0.14%	大買/
2019/09/06	62	37.42	98	37.65	37.00	-36	34,262	-0.11%
2019/09/05	34	35.40	127	36.00	36.60	-93	32,356	-0.29%	大賣/
2019/09/04	38	33.18	24	32.88	33.30	14	30,454	0.05%
2019/09/03	23	32.59	9	32.73	32.10	14	30,089	0.05%
2019/09/02	27	32.11	8	32.23	32.50	19	29,806	0.06%
2019/08/30	55	32.66	563	32.44	32.10	-508	29,435	-1.73%	大賣/鉅額交易
2019/08/29	680	31.87	30	31.80	32.15	650	28,021	2.32%	大買/鉅額交易
2019/08/28	9	30.92	12	30.95	30.65	-3	27,048	-0.01%
2019/08/27	65	31.24	91	31.30	30.80	-26	26,720	-0.10%
2019/08/26	192	31.22	158	31.14	30.95	34	26,329	0.13%	大買/大賣/
2019/08/23	74	32.34	37	32.38	32.40	37	25,684	0.14%
2019/08/22	42	32.19	155	31.66	32.80	-113	24,986	-0.45%	大賣/鉅額交易
2019/08/21	21	29.98	39	30.01	30.60	-18	22,932	-0.08%
2019/08/20	14	29.25	21	29.49	29.10	-7	22,112	-0.03%
2019/08/19	39	29.81	9	29.84	29.60	30	21,683	0.14%
2019/08/16	39	29.43	81	29.43	29.50	-42	21,065	-0.20%
2019/08/15	62	28.53	88	27.68	28.60	-26	19,576	-0.13%
2019/08/14	4	27.40	22	27.68	27.50	-18	18,507	-0.10%
2019/08/13	1	26.70	1	26.35	26.65	0	18,053	0.00%
2019/08/12	0	0.00	6	26.80	26.75	-6	18,163	-0.03%
2019/08/08	5	26.66	10	26.66	26.85	-5	18,476	-0.03%
2019/08/07	9	26.45	6	26.43	26.25	3	18,360	0.02%
2019/08/06	4	25.16	10	25.33	26.25	-6	18,355	-0.03%
2019/08/05	0	0.00	5	25.60	25.50	-5	18,274	-0.03%
2019/08/02	14	25.63	5	25.58	26.00	9	18,250	0.05%
2019/08/01	2	26.58	16	26.75	26.40	-14	18,095	-0.08%
2019/07/31	11	26.77	9	26.72	27.00	2	17,994	0.01%
2019/07/30	4	26.13	10	26.10	26.20	-6	17,759	-0.03%
2019/07/29	16	26.55	4	26.58	26.50	12	17,817	0.07%
2019/07/26	15	26.63	9	26.64	26.75	6	17,716	0.03%
2019/07/25	83	27.10	79.5	27.01	27.05	3.5	17,541	0.02%
2019/07/24	39	26.91	66	27.19	26.35	-27	17,125	-0.16%
2019/07/23	62	28.53	8	28.39	28.20	54	16,007	0.34%
2019/07/22	36	28.76	82	28.77	29.00	-46	14,988	-0.31%
2019/07/19	153	29.79	67	29.56	29.25	86	14,758	0.58%	大買/
2019/07/18	32	28.95	36	28.99	29.05	-4	14,620	-0.03%
2019/07/17	10	28.65	2	28.63	28.70	8	14,531	0.06%
2019/07/16	10	28.45	78	28.58	28.60	-68	14,662	-0.46%
2019/07/15	15	28.01	12	27.87	28.20	3	14,314	0.02%
2019/07/12	10	26.91	52	26.91	27.10	-42	14,129	-0.30%
2019/07/11	6	25.98	4	25.88	25.95	2	14,174	0.01%
2019/07/10	2	26.30	4	26.43	26.30	-2	14,850	-0.01%
2019/07/09	4	26.20	1	26.25	26.20	3	15,220	0.02%
2019/07/08	9	26.57	7	26.70	26.40	2	16,078	0.01%
2019/07/05	3	26.70	1	26.70	26.70	2	16,403	0.01%
2019/07/04	1	26.80	2	26.80	26.90	-1	16,726	-0.01%
2019/07/03	1	26.85	8	26.70	26.65	-7	16,980	-0.04%
2019/07/02	1	26.70	0	0.00	26.65	1	17,478	0.01%
2019/07/01	6	26.58	61	26.68	26.60	-55	18,100	-0.30%
2019/06/28	63	26.25	7	26.20	26.05	56	18,963	0.30%
2019/06/27	0	0.00	3	25.88	26.00	-3	20,197	-0.01%
2019/06/26	1	25.30	0	0.00	25.35	1	20,600	0.00%
2019/06/25	10	25.48	0	0.00	25.30	10	20,709	0.05%
2019/06/24	8	25.76	2	25.85	25.80	6	20,854	0.03%
2019/06/21	23	26.13	17	26.11	25.95	6	20,896	0.03%
2019/06/20	6	25.45	6	25.40	25.35	0	20,493	0.00%
2019/06/19	46	25.38	1	25.35	25.25	45	20,503	0.22%
2019/06/17	5	25.05	0	0.00	24.95	5	20,649	0.02%
2019/06/14	48	25.52	46	25.55	25.00	2	20,766	0.01%
2019/06/13	5	25.20	11	25.25	25.35	-6	20,360	-0.03%
2019/06/12	16	25.18	38	24.90	25.20	-22	20,296	-0.11%
2019/06/11	71	24.91	9	24.93	24.90	62	20,305	0.31%
2019/06/10	0	0.00	3	24.13	24.35	-3	20,085	-0.01%
2019/06/06	1	23.40	10	23.40	23.40	-9	20,058	-0.04%
2019/06/05	16	23.88	6	23.86	23.45	10	20,117	0.05%
2019/06/04	16	23.48	0	0.00	23.50	16	20,139	0.08%
2019/06/03	6	23.11	4	23.26	23.35	2	20,228	0.01%
2019/05/31	10	23.00	4	23.16	23.15	6	20,259	0.03%
2019/05/30	1	22.80	12	22.50	22.80	-11	20,363	-0.05%
2019/05/29	3	22.27	5	22.10	22.05	-2	20,338	-0.01%
2019/05/28	3	22.93	3	22.90	22.60	0	20,280	0.00%
2019/05/27	2	22.55	7	22.63	23.15	-5	20,272	-0.02%
2019/05/24	5	23.18	2	23.50	23.00	3	20,291	0.01%
2019/05/23	12	23.63	5	23.50	23.70	7	20,268	0.03%
2019/05/22	6	23.72	5	23.82	23.55	1	20,365	0.00%
2019/05/21	4	23.20	2	23.35	23.20	2	20,493	0.01%
2019/05/17	0	0.00	6	23.88	23.75	-6	21,337	-0.03%
2019/05/16	50	24.67	84	24.26	23.65	-34	21,310	-0.16%
2019/05/15	18	23.84	8	23.76	23.95	10	21,224	0.05%
2019/05/14	10	22.83	1	23.00	23.50	9	21,291	0.04%
2019/05/13	8	23.29	0	0.00	23.10	8	21,387	0.04%
2019/05/10	10	24.31	0	0.00	24.00	10	21,375	0.05%
2019/05/09	5	25.30	3	24.47	24.35	2	21,316	0.01%
2019/05/08	6	24.90	1	24.60	25.00	5	21,224	0.02%
2019/05/07	6	24.89	1	24.85	24.80	5	21,241	0.02%
2019/05/06	5	24.56	73	24.99	24.50	-68	21,236	-0.32%
2019/05/03	10	25.80	0	0.00	25.75	10	20,972	0.05%
2019/05/02	2	25.70	1	26.00	25.70	1	20,975	0.00%
2019/04/30	5	25.53	0	0.00	25.55	5	20,948	0.02%
2019/04/29	6	25.34	5	25.51	25.90	1	20,870	0.00%
2019/04/26	2	25.68	0	0.00	25.70	2	20,598	0.01%
2019/04/25	0	0.00	3	26.20	26.10	-3	20,614	-0.01%
2019/04/24	46	26.47	89	26.47	25.85	-43	20,653	-0.21%
2019/04/23	89	27.68	53	27.42	27.55	36	19,663	0.18%
2019/04/22	26	28.04	20	28.03	28.10	6	19,327	0.03%
2019/04/19	30	27.48	4	27.59	27.35	26	18,894	0.14%
2019/04/18	84	27.48	161	27.28	27.00	-77	18,667	-0.41%	大賣/
2019/04/17	34	27.89	12	28.12	27.50	22	18,384	0.12%
2019/04/16	239	28.32	256	28.40	28.05	-17	17,818	-0.10%	大買/大賣/
2019/04/15	14	27.41	12	27.54	27.35	2	17,098	0.01%
2019/04/12	189	27.82	74	27.79	27.55	115	16,723	0.69%	大買/鉅額交易
2019/04/11	175	26.75	183	26.72	26.80	-8	15,825	-0.05%	大買/大賣/
2019/04/10	99	26.93	7	26.81	26.90	92	15,437	0.60%
2019/04/09	98	26.59	184	26.51	26.45	-86	15,118	-0.57%	大賣/
2019/04/08	216	27.43	219	27.20	27.05	-3	14,820	-0.02%	大買/大賣/
2019/04/03	11	26.54	10	26.52	26.60	1	14,225	0.01%
2019/04/02	87	26.15	82	26.17	26.40	5	13,501	0.04%
2019/04/01	102	25.27	114	25.19	25.30	-12	12,231	-0.10%	大買/大賣/
2019/03/29	0	0.00	44	23.25	23.70	-44	10,574	-0.42%
2019/03/28	66	22.49	59	22.45	22.70	7	10,037	0.07%
2019/03/27	13	22.66	18	22.29	22.70	-5	10,028	-0.05%
2019/03/26	69	22.09	0	0.00	21.70	69	10,195	0.68%
2019/03/25	1	21.85	0	0.00	22.00	1	10,179	0.01%
2019/03/22	2	22.55	100	22.44	22.35	-98	10,200	-0.96%
2019/03/21	1	22.80	4	22.60	22.60	-3	10,207	-0.03%
2019/03/20	3	22.42	3	22.50	22.35	0	10,283	0.00%
2019/03/19	0	0.00	1	22.55	22.35	-1	10,382	-0.01%
2019/03/18	0	0.00	3	22.20	22.15	-3	10,457	-0.03%
2019/03/15	65	21.84	4	21.75	21.80	61	10,411	0.59%
2019/03/14	16	21.51	0	0.00	21.50	16	10,552	0.15%
2019/03/13	13	22.44	0	0.00	22.20	13	10,743	0.12%
2019/03/12	5	22.60	5	22.45	22.40	0	10,932	0.00%
2019/03/11	2	22.05	1	22.10	22.10	1	11,167	0.01%
2019/03/08	14	21.61	13	21.80	21.65	1	11,761	0.01%
2019/03/07	3	22.70	20	22.45	22.20	-17	11,895	-0.14%
2019/03/06	3	22.95	7	22.96	22.90	-4	12,051	-0.03%
2019/03/05	11	23.15	3	22.98	22.80	8	12,248	0.07%
2019/03/04	5	22.66	0	0.00	22.95	5	12,222	0.04%
2019/02/27	6	22.86	57	22.74	22.70	-51	12,217	-0.42%
2019/02/26	7	22.90	4	22.99	23.05	3	12,267	0.02%
2019/02/25	4	23.26	16	23.08	23.00	-12	12,418	-0.10%
2019/02/22	5	23.10	31	23.09	23.00	-26	12,358	-0.21%
2019/02/21	87	23.15	18	23.03	23.20	69	12,366	0.56%
2019/02/20	17	22.91	2	23.00	22.95	15	12,650	0.12%
2019/02/19	57	22.95	93	22.55	23.05	-36	12,561	-0.29%
2019/02/18	7	21.68	12	21.69	21.90	-5	11,968	-0.04%
2019/02/15	46	21.45	46	21.22	21.55	0	12,015	0.00%
2019/02/14	18	21.75	1	21.65	21.50	17	12,021	0.14%
2019/02/13	0	0.00	7	21.69	21.70	-7	11,962	-0.06%
2019/02/12	60	21.20	3	21.43	21.60	57	12,446	0.46%
2019/02/11	2	20.95	2	21.10	21.20	0	12,566	0.00%
2019/01/29	0	0.00	6	20.75	20.80	-6	13,024	-0.05%
2019/01/28	0	0.00	23	21.17	20.85	-23	13,415	-0.17%
2019/01/25	0	0.00	6	20.80	20.70	-6	13,626	-0.04%
2019/01/24	5	20.40	8	20.56	20.50	-3	13,733	-0.02%
2019/01/23	1	20.05	0	0.00	20.50	1	13,935	0.01%
2019/01/22	0	0.00	3	20.25	20.20	-3	14,072	-0.02%
2019/01/21	0	0.00	5	20.80	20.70	-5	14,161	-0.04%
2019/01/18	0	0.00	3	20.60	20.60	-3	14,266	-0.02%
2019/01/17	24	20.36	1	20.55	20.30	23	14,486	0.16%
2019/01/16	2	20.33	3	20.57	20.60	-1	14,495	-0.01%
2019/01/15	15	20.06	16	20.08	20.20	-1	14,360	-0.01%
2019/01/14	1	19.60	0	0.00	19.60	1	14,438	0.01%
2019/01/10	3	20.00	0	0.00	20.05	3	15,020	0.02%
2019/01/09	5	19.95	1	19.95	19.90	4	15,386	0.03%
2019/01/07	4	19.96	0	0.00	19.90	4	15,621	0.03%
2019/01/04	2	19.05	2	19.40	19.20	0	15,783	0.00%
2019/01/03	0	0.00	1	20.00	19.80	-1	15,907	-0.01%
2018/12/28	2	19.80	0	0.00	19.80	2	16,284	0.01%
2018/12/27	8	20.36	3	20.30	20.20	5	16,852	0.03%
2018/12/26	1	20.05	1	20.30	19.90	0	16,926	0.00%
2018/12/25	6	20.04	0	0.00	20.15	6	17,065	0.04%
2018/12/24	0	0.00	12	20.65	20.55	-12	17,093	-0.07%
2018/12/21	22	20.65	9	20.52	20.95	13	17,410	0.07%
2018/12/20	14	20.66	0	0.00	20.60	14	17,722	0.08%
2018/12/19	41	21.59	54	21.75	21.30	-13	17,714	-0.07%
2018/12/18	3	21.05	17	20.88	21.05	-14	17,683	-0.08%
2018/12/17	9	21.13	10	21.29	21.05	-1	17,765	-0.01%
2018/12/14	13	21.60	0	0.00	21.50	13	17,781	0.07%
2018/12/13	24	21.83	13	21.91	21.95	11	17,820	0.06%
2018/12/12	1	21.30	14	21.45	21.60	-13	17,689	-0.07%
2018/12/11	18	21.16	16	21.40	21.10	2	17,662	0.01%
2018/12/10	11	20.73	3	20.90	20.65	8	17,651	0.05%
2018/12/07	42	20.94	50	21.00	21.20	-8	17,651	-0.05%
2018/12/06	18	20.73	4	20.49	20.35	14	17,640	0.08%
2018/12/05	8	21.73	0	0.00	21.80	8	17,458	0.05%
2018/12/04	16	22.38	10	22.57	22.40	6	17,852	0.03%
2018/12/03	30	22.14	39	21.63	22.30	-9	17,951	-0.05%
2018/11/30	1	20.45	2	20.33	20.40	-1	17,427	-0.01%
2018/11/29	16	20.85	16	20.46	20.00	0	17,294	0.00%
2018/11/28	2	20.15	48	20.21	20.35	-46	17,213	-0.27%
2018/11/27	4	19.85	2	19.60	19.85	2	17,126	0.01%
2018/11/26	20	19.23	7	19.34	19.20	13	17,119	0.08%
2018/11/23	1	19.10	0	0.00	19.05	1	17,118	0.01%
2018/11/22	12	19.94	57	19.92	19.45	-45	17,050	-0.26%
2018/11/21	6	19.44	4	19.40	19.55	2	16,899	0.01%
2018/11/20	8	19.67	23	19.72	19.65	-15	16,952	-0.09%
2018/11/19	93	20.27	17	20.34	20.10	76	17,034	0.45%
2018/11/16	8	19.58	3	19.20	19.20	5	16,955	0.03%
2018/11/15	10	19.42	2	19.50	19.55	8	16,886	0.05%
2018/11/14	12	18.97	2	19.20	19.10	10	16,986	0.06%
2018/11/12	1	18.40	11	18.64	18.60	-10	17,024	-0.06%
2018/11/09	22	18.35	5	18.26	18.30	17	16,951	0.10%
2018/11/08	10	19.35	26	19.25	19.00	-16	16,502	-0.10%
2018/11/07	1	18.75	0	0.00	18.85	1	16,287	0.01%
2018/11/06	17	19.49	1	19.75	18.75	16	16,284	0.10%
2018/11/05	9	20.21	0	0.00	19.90	9	15,950	0.06%
2018/11/02	0	0.00	5	20.75	21.30	-5	15,614	-0.03%
2018/11/01	9	20.39	4	20.30	20.30	5	15,470	0.03%
2018/10/29	2	18.95	2	18.90	18.95	0	16,107	0.00%
2018/10/26	1	18.85	14	18.53	18.35	-13	16,437	-0.08%
2018/10/25	1	18.60	7	18.51	18.25	-6	16,927	-0.04%
2018/10/24	2	19.95	0	0.00	19.75	2	16,924	0.01%
2018/10/23	1	20.10	0	0.00	20.10	1	16,963	0.01%
2018/10/22	1	20.40	0	0.00	20.80	1	17,118	0.01%
2018/10/19	1	20.45	0	0.00	20.45	1	17,055	0.01%
2018/10/18	2	20.70	6	21.02	20.95	-4	17,019	-0.02%
2018/10/17	0	0.00	10	20.57	20.35	-10	16,837	-0.06%
2018/10/16	3	21.45	0	0.00	21.20	3	16,856	0.02%
2018/10/12	4	19.58	15	19.39	20.10	-11	16,971	-0.06%
2018/10/11	7	19.38	0	0.00	19.35	7	17,020	0.04%
2018/10/09	0	0.00	2	21.55	21.50	-2	17,107	-0.01%
2018/10/08	8	21.70	12	21.78	21.65	-4	17,213	-0.02%
2018/10/05	24	21.46	7	22.21	21.40	17	17,064	0.10%
2018/10/04	7	23.51	0	0.00	23.45	7	16,604	0.04%
2018/10/03	3	24.10	0	0.00	23.70	3	16,650	0.02%
2018/10/02	15	24.37	0	0.00	24.50	15	16,732	0.09%
2018/10/01	60	24.41	0	0.00	24.40	60	16,847	0.36%
2018/09/28	23	24.24	1	24.80	24.10	22	16,892	0.13%
2018/09/27	23	24.87	55	25.02	24.65	-32	16,787	-0.19%
2018/09/26	5	24.55	1	24.70	24.55	4	16,534	0.02%
2018/09/25	44	24.81	42	24.91	24.70	2	16,640	0.01%
2018/09/21	1	24.20	2	24.20	24.10	-1	16,420	-0.01%
2018/09/20	4	23.33	1	23.35	23.25	3	16,399	0.02%
2018/09/19	6	24.21	0	0.00	23.65	6	16,559	0.04%
2018/09/18	2	24.55	2	24.10	23.95	0	16,537	0.00%
2018/09/17	0	0.00	5	24.64	24.80	-5	16,679	-0.03%
2018/09/14	13	24.51	5	24.39	24.60	8	16,705	0.05%
2018/09/13	0	0.00	1	23.55	23.55	-1	16,891	-0.01%
2018/09/12	10	23.53	0	0.00	23.10	10	17,158	0.06%
2018/09/11	2	23.85	0	0.00	23.85	2	17,449	0.01%
2018/09/10	17	23.57	7	24.07	23.30	10	18,032	0.06%
2018/09/07	14	27.41	5	27.25	25.85	9	19,104	0.05%
2018/09/06	11	28.05	2	28.10	28.00	9	21,158	0.04%
2018/09/04	3	27.95	2	27.90	27.90	1	22,719	0.00%
2018/09/03	16	28.83	3	28.73	28.55	13	22,715	0.06%
2018/08/31	5	29.25	0	0.00	29.40	5	22,722	0.02%
2018/08/30	1	29.00	4	29.01	29.10	-3	22,854	-0.01%
2018/08/29	7	29.22	15	29.09	29.10	-8	22,947	-0.03%
2018/08/28	7	29.03	6	29.29	28.90	1	23,098	0.00%
2018/08/27	1	29.10	1	29.20	29.25	0	23,249	0.00%
2018/08/24	26	28.58	24	28.70	28.80	2	23,183	0.01%
2018/08/23	19	28.88	6	29.02	28.95	13	23,073	0.06%
2018/08/22	3	27.63	0	0.00	27.60	3	22,828	0.01%
2018/08/21	3	27.15	0	0.00	27.20	3	22,932	0.01%
2018/08/20	6	28.38	0	0.00	27.40	6	23,086	0.03%
2018/08/17	3	29.25	0	0.00	29.00	3	22,995	0.01%
2018/08/16	6	28.87	1	29.35	29.05	5	23,348	0.02%
2018/08/15	7	29.52	8	30.01	29.35	-1	23,421	0.00%
2018/08/14	6	30.42	0	0.00	30.50	6	23,514	0.03%
2018/08/13	2	29.73	0	0.00	29.85	2	23,716	0.01%
2018/08/10	0	0.00	10	31.37	31.10	-10	23,821	-0.04%
2018/08/09	5	31.67	1	31.60	31.50	4	23,939	0.02%
2018/08/08	5	31.86	0	0.00	31.90	5	24,118	0.02%
2018/08/07	25	32.40	5	32.60	32.00	20	24,418	0.08%
2018/08/06	1	32.70	14	32.99	33.00	-13	24,297	-0.05%
2018/08/03	14	32.25	8	32.23	32.00	6	24,510	0.02%
2018/08/02	4	32.19	7	32.06	32.20	-3	24,651	-0.01%
2018/08/01	11	31.25	27	31.77	32.20	-16	25,327	-0.06%
2018/07/31	9	30.57	6	30.90	30.40	3	25,290	0.01%
2018/07/30	7	30.74	0	0.00	30.40	7	25,140	0.03%
2018/07/27	4	30.74	4	30.93	30.90	0	25,161	0.00%
2018/07/26	0	0.00	1	30.25	30.25	-1	25,300	0.00%
2018/07/25	6	29.95	3	29.73	30.00	3	25,565	0.01%
2018/07/24	1	29.30	0	0.00	29.35	1	25,400	0.00%
2018/07/23	15	29.11	2	29.90	29.05	13	25,313	0.05%
2018/07/20	10	30.45	3	30.40	30.25	7	25,076	0.03%
2018/07/19	1	30.00	3	30.00	29.95	-2	24,901	-0.01%
2018/07/18	5	29.68	0	0.00	30.10	5	24,931	0.02%
2018/07/17	3	29.80	1	29.10	29.10	2	24,825	0.01%
2018/07/16	7	30.33	3	30.90	30.00	4	24,839	0.02%
2018/07/13	34	30.98	1	31.30	31.00	33	24,691	0.13%
2018/07/12	3	31.20	3	30.80	31.00	0	24,774	0.00%
2018/07/11	3	30.80	1	30.70	30.75	2	24,952	0.01%
2018/07/10	1	30.20	1	30.35	30.35	0	25,171	0.00%
2018/07/09	7	30.81	0	0.00	31.15	7	26,232	0.03%
2018/07/06	8	30.79	2	30.85	30.80	6	26,899	0.02%
2018/07/05	4	31.39	4	31.56	30.65	0	26,945	0.00%
2018/07/04	4	31.80	4	32.10	31.95	0	26,993	0.00%
2018/07/03	14	32.75	9	33.10	32.50	5	27,117	0.02%
2018/07/02	5	32.48	0	0.00	32.55	5	26,962	0.02%
2018/06/29	8	31.98	0	0.00	32.35	8	27,093	0.03%
2018/06/28	3	32.50	1	31.75	31.65	2	27,009	0.01%
2018/06/27	4	32.68	11	32.56	32.30	-7	26,950	-0.03%
2018/06/26	6	32.28	2	32.35	32.55	4	26,929	0.01%
2018/06/25	14	33.30	5	32.90	33.00	9	26,886	0.03%
2018/06/22	64	33.56	36	33.66	33.15	28	26,980	0.10%
2018/06/21	7	35.14	12	35.14	34.60	-5	26,896	-0.02%
2018/06/20	18	35.10	50	34.73	35.60	-32	26,861	-0.12%
2018/06/19	33	35.63	14	35.11	34.90	19	26,765	0.07%
2018/06/15	53	38.09	12	38.10	37.70	41	26,255	0.16%
2018/06/14	34	38.05	58	38.35	38.90	-24	24,915	-0.10%
2018/06/13	45	35.50	24	35.15	35.40	21	22,937	0.09%
2018/06/12	2	34.80	16	34.11	33.80	-14	22,031	-0.06%
2018/06/11	6	32.83	10	32.90	32.75	-4	21,673	-0.02%
2018/06/08	8	33.69	0	0.00	33.40	8	21,921	0.04%
2018/06/07	7	33.82	2	33.70	33.65	5	22,377	0.02%
2018/06/05	4	34.29	45	34.82	34.15	-41	22,400	-0.18%
2018/06/04	47	34.77	1	34.55	34.90	46	22,455	0.20%
2018/05/31	2	33.65	4	33.96	33.60	-2	22,802	-0.01%
2018/05/30	9	33.71	3	33.88	33.55	6	23,288	0.03%
2018/05/29	24	34.96	6	35.03	34.50	18	23,391	0.08%
2018/05/28	16	34.78	4	35.06	34.95	12	23,570	0.05%
2018/05/25	3	34.33	2	34.28	34.20	1	23,415	0.00%
2018/05/24	4	33.94	42	34.13	34.45	-38	23,628	-0.16%
2018/05/23	31	33.20	0	0.00	33.15	31	23,605	0.13%
2018/05/22	9	33.99	0	0.00	33.40	9	23,453	0.04%
2018/05/21	4	33.84	5	33.42	33.80	-1	23,377	0.00%
2018/05/18	3	33.28	0	0.00	32.70	3	23,167	0.01%
2018/05/17	2	33.10	3	33.40	33.30	-1	23,090	0.00%
2018/05/16	1	33.20	2	33.30	33.10	-1	23,046	0.00%
2018/05/15	16	34.15	20	34.75	33.80	-4	22,957	-0.02%
2018/05/14	11	34.65	4	34.60	34.15	7	23,036	0.03%
2018/05/11	2	34.10	44	34.51	34.10	-42	23,132	-0.18%
2018/05/10	16	33.90	9	33.95	33.80	7	22,666	0.03%
2018/05/09	60	33.53	25	33.55	33.20	35	22,350	0.16%
2018/05/08	3	32.58	17	32.80	32.80	-14	21,464	-0.07%
2018/05/07	2	31.08	2	30.90	30.95	0	21,176	0.00%
2018/05/04	10	31.41	2	31.65	30.95	8	21,506	0.04%
2018/05/03	5	31.61	12	31.83	31.75	-7	22,074	-0.03%
2018/05/02	2	30.95	12	31.28	31.35	-10	21,805	-0.05%
2018/04/30	4	29.75	2	29.65	29.75	2	21,501	0.01%
2018/04/26	6	29.37	0	0.00	29.00	6	21,626	0.03%
2018/04/25	4	29.70	0	0.00	30.10	4	21,588	0.02%
2018/04/24	17	30.05	20	30.07	30.00	-3	21,592	-0.01%
2018/04/23	9	31.39	1	31.00	31.00	8	21,465	0.04%
2018/04/20	2	31.23	14	32.69	32.10	-12	21,387	-0.06%
2018/04/19	4	31.74	0	0.00	31.70	4	21,201	0.02%
2018/04/18	1	32.30	3	32.05	31.70	-2	21,291	-0.01%
2018/04/17	26	31.97	9	31.86	31.45	17	21,209	0.08%
2018/04/16	35	32.93	7	32.67	32.65	28	21,189	0.13%
2018/04/13	37	32.99	98	32.94	33.05	-61	21,166	-0.29%
2018/04/12	1	30.50	41	30.75	31.35	-40	20,249	-0.20%
2018/04/11	3	29.22	0	0.00	28.50	3	19,771	0.02%
2018/04/10	1	29.60	0	0.00	29.40	1	19,800	0.01%
2018/04/09	18	29.66	10	29.05	29.00	8	19,934	0.04%
2018/04/03	22	30.05	3	30.05	30.20	19	19,923	0.10%
2018/04/02	39	30.58	8	30.61	30.45	31	20,214	0.15%
2018/03/31	3	29.75	5	29.90	30.05	-2	20,072	-0.01%
2018/03/30	8	30.13	0	0.00	29.50	8	20,210	0.04%
2018/03/29	1	30.05	0	0.00	30.00	1	20,387	0.00%
2018/03/28	11	30.27	1	30.10	29.90	10	20,561	0.05%
2018/03/27	4	31.10	4	31.04	30.95	0	20,417	0.00%
2018/03/26	3	30.18	2	30.20	30.65	1	20,355	0.00%
2018/03/23	7	30.77	1	31.15	30.50	6	20,233	0.03%
2018/03/22	9	31.98	13	31.95	32.00	-4	19,980	-0.02%
2018/03/21	1	31.10	2	31.68	31.55	-1	19,663	-0.01%
2018/03/20	2	30.60	0	0.00	30.60	2	19,418	0.01%
2018/03/19	17	31.40	1	31.15	31.10	16	19,183	0.08%
2018/03/16	3	32.65	2	32.90	32.15	1	18,762	0.01%
2018/03/15	1	32.60	3	32.95	32.60	-2	18,777	-0.01%
2018/03/14	8	33.19	2	33.28	33.20	6	18,836	0.03%
2018/03/13	15	33.26	11	33.34	32.95	4	18,651	0.02%
2018/03/12	3	32.30	2	32.25	32.25	1	18,307	0.01%
2018/03/07	1	32.05	3	32.52	31.85	-2	18,602	-0.01%
2018/03/06	6	33.09	4	33.25	32.80	2	18,614	0.01%
2018/03/05	21	34.24	10	35.12	33.10	11	18,739	0.06%
2018/03/02	7	33.64	42	33.72	34.70	-35	18,481	-0.19%
2018/03/01	7	33.91	0	0.00	33.85	7	18,503	0.04%
2018/02/27	30	34.72	29	34.93	34.00	1	18,561	0.01%
2018/02/26	21	35.15	10	35.44	34.80	11	19,253	0.06%
2018/02/23	1	35.65	10	35.55	35.85	-9	19,068	-0.05%
2018/02/22	1	33.30	0	0.00	33.30	1	19,016	0.01%
2018/02/21	11	33.88	10	33.97	33.80	1	19,254	0.01%
2018/02/12	5	33.56	5	33.44	33.05	0	19,375	0.00%
2018/02/09	5	32.82	6	32.67	33.35	-1	19,537	-0.01%
2018/02/08	0	0.00	4	34.75	34.30	-4	19,637	-0.02%
2018/02/07	3	35.52	2	35.75	34.95	1	19,961	0.01%
2018/02/06	39	35.24	39	35.34	34.65	0	20,642	0.00%
2018/02/05	40	36.63	58	36.72	37.20	-18	20,457	-0.09%
2018/02/02	7	36.11	6	35.94	35.85	1	20,599	0.00%
2018/02/01	5	36.01	2	35.55	35.65	3	21,815	0.01%
2018/01/31	12	36.03	1	36.40	36.20	11	22,319	0.05%
2018/01/30	7	37.00	51	36.83	37.15	-44	22,530	-0.20%
2018/01/29	5	35.93	9	35.71	36.45	-4	23,005	-0.02%
2018/01/26	32	35.87	11	36.83	34.90	21	23,509	0.09%
2018/01/25	2	38.05	20	38.08	38.00	-18	22,966	-0.08%
2018/01/24	1	38.15	0	0.00	38.25	1	23,424	0.00%
2018/01/23	2	38.85	2	39.50	38.50	0	23,505	0.00%
2018/01/22	4	39.00	5	39.08	39.15	-1	23,584	0.00%
2018/01/19	1	38.85	1	38.60	38.75	0	23,547	0.00%
2018/01/18	2	38.53	0	0.00	38.30	2	23,471	0.01%
2018/01/17	3	38.73	1	38.70	38.70	2	23,421	0.01%
2018/01/16	2	38.53	1	38.45	39.20	1	23,463	0.00%
2018/01/15	8	38.86	5	38.80	38.90	3	23,448	0.01%
2018/01/12	1	39.40	17	39.34	39.60	-16	23,531	-0.07%
2018/01/11	1	38.25	0	0.00	38.20	1	23,511	0.00%
2018/01/10	48	38.33	2	38.10	38.00	46	23,773	0.19%
2018/01/09	25	39.82	1	39.85	39.65	24	23,536	0.10%
2018/01/08	15	41.85	56	41.81	41.80	-41	23,289	-0.18%
2018/01/05	31	40.86	133	40.58	40.80	-102	22,986	-0.44%	大賣/鉅額交易
2018/01/04	0	0.00	3	39.98	40.00	-3	22,763	-0.01%
2018/01/03	28	39.15	1	40.45	39.00	27	22,867	0.12%
2018/01/02	2	38.60	79	39.55	40.00	-77	22,745	-0.34%

華通泰國廠明年量產生產低軌衛星用板UDN聯合新聞網－1天前

華通

國內PCB廠生產基地持續南向發展，HDI大廠華通今天舉行泰國廠開幕儀式，預計將於2025年正式量產，泰國廠一期主要生產低......詳全文

PCB泰國廠再添一家華通泰國廠完工今開幕聘用員工700人Anue鉅亨－1天前

...詳全文

華通泰國廠開幕董座總座共同主持初期生產 LEO 用板UDN聯合新聞網－1天前

華通

全球HDI大廠華通（2313）16日在泰國北攬省（Samut Prakan Province）邦博區（Bang Bo D......詳全文

華通

券商分點績效/獲利分析

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