華通 (2313)-元大-清水券商分點個股進出

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－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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	10	69.48	27.7	69.69	70.20	-17.7	16,454	-0.11%
2024/12/16	12.4	67.87	10.7	68.12	67.30	1.7	16,113	0.01%
2024/12/13	7.2	67.34	11.1	67.12	66.80	-3.9	15,774	-0.02%
2024/12/12	33	67.45	43.2	68.22	68.00	-10.2	15,329	-0.07%
2024/12/11	17.5	65.92	48.4	66.22	65.90	-30.9	14,567	-0.21%
2024/12/10	9	64.68	19	64.95	63.70	-10	13,781	-0.07%
2024/12/09	2	62.55	4	62.55	62.40	-2	13,772	-0.01%
2024/12/06	8	62.09	4	62.03	61.90	4	13,903	0.03%
2024/12/05	11	62.74	5	62.76	62.00	6	14,153	0.04%
2024/12/04	1	62.20	2	62.10	62.30	-1	14,255	-0.01%
2024/12/03	3	61.80	2	62.15	61.90	1	14,563	0.01%
2024/12/02	4	61.18	5	61.22	61.30	-1	14,918	-0.01%
2024/11/29	2	60.10	4	60.38	60.90	-2	15,454	-0.01%
2024/11/28	5	59.80	5	60.18	60.50	0	16,426	0.00%
2024/11/27	2	62.80	5	61.84	61.10	-3	17,332	-0.02%
2024/11/25	4	63.53	4	63.35	63.40	0	18,151	0.00%
2024/11/22	4	62.90	4	62.70	63.00	0	18,296	0.00%
2024/11/21	5	62.10	2	61.50	61.50	3	18,395	0.02%
2024/11/20	4.1	61.99	2	61.30	61.20	2.1	18,367	0.01%
2024/11/19	2	62.10	5	62.50	62.60	-3	18,415	-0.02%
2024/11/18	2	62.35	0	0.00	61.90	2	18,591	0.01%
2024/11/15	1	62.40	0.5	62.70	62.90	0.5	18,734	0.00%
2024/11/14	2.1	61.81	0	0.00	62.10	2.1	19,172	0.01%
2024/11/13	3	62.90	0	0.00	62.80	3	19,151	0.02%
2024/11/12	15.2	62.86	6	63.27	62.70	9.2	19,217	0.05%
2024/11/11	4	64.63	1	65.80	64.70	3	19,225	0.02%
2024/11/08	37.1	65.82	6	65.50	65.10	31.1	19,144	0.16%
2024/11/07	13	66.53	25.2	66.78	67.80	-12.2	19,007	-0.06%
2024/11/06	5	62.80	1	62.90	62.90	4	18,613	0.02%
2024/11/05	2	62.35	1	62.70	62.60	1	18,950	0.01%
2024/11/04	1	62.10	2	62.40	62.00	-1	19,341	-0.01%
2024/11/01	4	61.75	1	63.00	63.10	3	19,660	0.02%
2024/10/30	7.1	62.03	1	61.90	61.90	6.1	19,823	0.03%
2024/10/29	1	63.10	0	0.00	63.20	1	19,922	0.01%
2024/10/25	0	0.00	4	64.80	64.40	-4	20,129	-0.02%
2024/10/24	3	64.80	10	65.20	64.60	-7	20,262	-0.03%
2024/10/23	3.1	65.81	0	0.00	66.00	3.1	20,214	0.02%
2024/10/22	9.5	66.44	9	66.54	66.50	0.5	20,141	0.00%
2024/10/21	6	64.42	22.1	64.72	65.40	-16.1	19,909	-0.08%
2024/10/18	15.1	62.89	4	62.20	62.10	11.1	19,777	0.06%
2024/10/17	6	63.85	9	64.35	64.50	-3	19,939	-0.02%
2024/10/16	15.2	63.84	2	63.50	63.00	13.2	20,076	0.07%
2024/10/15	3.1	64.23	4	64.27	64.20	-1	20,076	0.00%
2024/10/14	4	63.23	3	63.73	63.40	1	20,148	0.00%
2024/10/11	5.1	62.42	0	0.00	62.20	5.1	20,526	0.02%
2024/10/09	8	63.06	1	65.10	62.50	7	21,476	0.03%
2024/10/08	7	64.01	1	64.30	64.30	6	21,618	0.03%
2024/10/07	17.3	65.83	1	65.20	65.40	16.3	22,214	0.07%
2024/10/04	18.1	67.31	2	67.10	67.10	16.1	23,261	0.07%
2024/10/01	6	68.47	0	68.20	68.40	6	23,514	0.03%
2024/09/30	21.5	68.82	3.1	68.20	68.30	18.4	24,195	0.08%
2024/09/27	12.1	70.54	3	70.60	70.10	9.1	24,335	0.04%
2024/09/26	14	70.74	0	0.00	70.50	14	24,705	0.06%
2024/09/25	16.2	70.88	11	71.37	70.80	5.2	25,537	0.02%
2024/09/24	12	70.17	4	70.08	70.20	8	25,943	0.03%
2024/09/23	2	71.05	2	71.10	70.70	0	26,537	0.00%
2024/09/20	11	71.15	11	71.78	70.60	0	26,643	0.00%
2024/09/19	0.2	70.90	0	0.00	71.00	0.2	26,652	0.00%
2024/09/18	29.1	70.57	5.1	70.71	70.30	24	26,822	0.09%
2024/09/16	4	72.33	3	73.33	73.20	1	26,801	0.00%
2024/09/13	2	72.30	4	72.78	72.40	-2	27,406	-0.01%
2024/09/12	8	71.88	11	72.37	72.60	-3	27,810	-0.01%
2024/09/11	3	70.23	2	70.90	70.60	1	27,682	0.00%
2024/09/10	42	71.34	38	70.80	70.00	4	27,725	0.01%
2024/09/09	6	72.13	3	72.70	73.00	3	27,419	0.01%
2024/09/06	16	73.71	4	73.55	72.80	12	27,387	0.04%
2024/09/05	21.1	73.44	16	73.13	73.10	5.1	27,402	0.02%
2024/09/04	29.2	74.11	39	75.04	73.10	-9.8	27,291	-0.04%
2024/09/03	12.1	79.28	15	79.27	77.70	-2.9	27,743	-0.01%
2024/09/02	50.1	80.32	20	80.20	78.60	30.1	27,461	0.11%
2024/08/30	48	82.80	35	83.23	82.00	13	27,057	0.05%
2024/08/29	53.1	81.42	69	81.42	82.70	-16	26,181	-0.06%
2024/08/28	46.1	78.36	69	78.42	78.30	-22.9	25,373	-0.09%
2024/08/27	1	75.10	2	75.15	75.60	-1	24,684	0.00%
2024/08/26	7	75.81	12	76.10	75.00	-5	24,884	-0.02%
2024/08/23	7	74.17	5	75.94	76.30	2	24,807	0.01%
2024/08/22	8	73.95	14	74.23	73.90	-6	24,822	-0.02%
2024/08/21	14	74.38	14	74.59	73.70	0	25,007	0.00%
2024/08/20	8	75.44	12.3	76.02	75.20	-4.3	25,164	-0.02%
2024/08/19	6.3	74.96	3	74.73	74.70	3.3	25,492	0.01%
2024/08/16	34	75.15	21.2	75.19	75.40	12.8	25,623	0.05%
2024/08/15	0.1	71.16	0	0.00	70.70	0.1	25,831	0.00%
2024/08/14	3	71.93	1	71.82	71.60	2	26,105	0.01%
2024/08/13	3	71.77	13	72.09	72.10	-10	26,242	-0.04%
2024/08/12	13.1	71.21	7.5	71.37	70.60	5.6	26,848	0.02%
2024/08/09	20.3	71.28	17.5	71.77	70.50	2.8	26,983	0.01%
2024/08/08	15	69.40	2	69.25	69.00	13	26,803	0.05%
2024/08/07	13	69.37	7	69.61	70.00	6	26,945	0.02%
2024/08/06	2	65.72	2	63.35	65.10	0	27,564	0.00%
2024/08/05	18.6	66.85	0	0.00	66.40	18.6	27,358	0.07%
2024/08/02	9.5	75.04	4	74.88	73.70	5.5	27,104	0.02%
2024/08/01	6.1	78.07	1	77.80	78.20	5.1	27,074	0.02%
2024/07/31	6	78.33	1	77.70	77.70	5	26,934	0.02%
2024/07/30	1	78.00	3	76.60	77.90	-2	26,925	-0.01%
2024/07/29	2.2	79.70	24	77.17	76.90	-21.8	26,909	-0.08%
2024/07/26	6.1	77.97	4	77.73	80.00	2	26,823	0.01%
2024/07/23	3.1	80.47	4	80.23	80.50	-0.9	26,839	0.00%
2024/07/22	5	78.44	11	79.17	79.00	-6	27,030	-0.02%
2024/07/19	5.2	81.23	4	80.70	80.40	1.2	26,950	0.00%
2024/07/18	6.4	82.86	10	82.87	82.90	-3.6	26,873	-0.01%
2024/07/17	7	85.74	2.2	85.30	86.20	4.8	26,564	0.02%
2024/07/16	20	85.61	20	85.38	85.30	0	26,468	0.00%
2024/07/15	8.2	85.75	5	85.80	85.70	3.2	26,492	0.01%
2024/07/12	19.5	87.66	7.9	87.20	86.90	11.6	26,310	0.04%
2024/07/11	24.3	90.45	30.6	90.85	90.30	-6.3	25,932	-0.02%
2024/07/10	7.9	86.54	7	86.56	86.00	0.9	25,159	0.00%
2024/07/09	10.2	86.45	6.6	85.89	86.10	3.7	25,000	0.01%
2024/07/08	20.5	86.50	28.4	86.04	86.30	-7.9	24,491	-0.03%
2024/07/05	34.6	82.07	3	82.27	81.90	31.6	23,316	0.14%
2024/07/04	8	79.86	26	81.17	82.30	-18	23,187	-0.08%
2024/07/03	5	78.68	11.1	79.04	79.50	-6.1	22,833	-0.03%
2024/07/02	17	76.24	24	76.44	78.10	-7	23,082	-0.03%
2024/07/01	47.4	76.70	35.2	77.28	76.30	12.2	22,645	0.05%
2024/06/28	10.6	81.73	9.1	81.45	81.40	1.5	21,800	0.01%
2024/06/27	19	81.75	47.3	81.08	81.40	-28.3	21,449	-0.13%
2024/06/26	12.2	78.83	7.7	79.21	79.40	4.5	20,945	0.02%
2024/06/25	8	77.35	5	77.72	77.70	3	20,838	0.01%
2024/06/24	4.4	76.92	7.6	78.13	78.20	-3.2	20,883	-0.02%
2024/06/21	7.7	78.35	8	78.21	77.60	-0.4	21,016	0.00%
2024/06/20	17.2	78.26	37	78.18	78.40	-19.8	20,824	-0.10%
2024/06/19	5	74.88	33.6	75.47	74.80	-28.6	20,361	-0.14%
2024/06/18	2	72.10	3.4	73.08	73.50	-1.4	20,169	-0.01%
2024/06/17	1	71.80	0	0.00	71.60	1	20,402	0.00%
2024/06/14	7	71.68	5	71.70	71.80	2	20,571	0.01%
2024/06/13	6	72.83	7	72.14	72.00	-1	20,907	0.00%
2024/06/12	1.4	72.30	1	72.70	72.60	0.4	21,068	0.00%
2024/06/11	5.1	71.06	1	71.20	71.00	4.1	21,131	0.02%
2024/06/07	33.1	72.63	12	73.13	71.30	21.1	21,701	0.10%
2024/06/06	4.1	70.79	4.2	70.97	71.00	-0.1	22,357	0.00%
2024/06/05	3	70.53	1	70.70	70.50	2	23,760	0.01%
2024/06/04	3.2	71.80	1	71.10	71.20	2.2	24,313	0.01%
2024/06/03	7.1	71.99	2	71.95	71.90	5.1	25,181	0.02%
2024/05/31	9.1	73.43	7	73.79	73.20	2.1	25,482	0.01%
2024/05/30	21.2	73.46	10	72.77	72.90	11.2	25,724	0.04%
2024/05/29	8	75.09	0	0.00	75.00	8	26,301	0.03%
2024/05/28	9.1	75.41	3	76.03	74.80	6.1	26,758	0.02%
2024/05/27	10.1	76.23	8	76.85	76.30	2.1	26,944	0.01%
2024/05/24	10.3	76.35	8	76.46	76.10	2.3	27,412	0.01%
2024/05/23	18	79.86	14	80.58	78.20	4	27,572	0.01%
2024/05/22	14.1	79.92	0	0.00	79.60	14.1	29,136	0.05%
2024/05/21	20	80.39	30.1	80.47	79.80	-10.1	30,395	-0.03%
2024/05/20	6	77.82	8	78.48	77.70	-2	29,956	-0.01%
2024/05/17	6	75.60	8.2	75.92	76.00	-2.2	29,938	-0.01%
2024/05/16	22	75.80	48.1	75.58	76.30	-26.1	29,861	-0.09%
2024/05/15	3	72.07	2	72.10	71.10	1	29,332	0.00%
2024/05/14	3.3	71.32	8	71.50	71.20	-4.7	29,484	-0.02%
2024/05/13	1	70.80	8	71.01	71.00	-7	29,761	-0.02%
2024/05/10	79.1	72.44	48	72.62	72.50	31.1	29,802	0.10%
2024/05/09	5	79.48	13	80.01	78.80	-8	28,883	-0.03%
2024/05/08	0	0.00	1.3	78.72	78.80	-1.3	28,829	0.00%
2024/05/07	9.1	77.98	7	77.54	78.30	2.1	28,909	0.01%
2024/05/06	3.1	77.69	2	77.20	77.00	1.1	28,872	0.00%
2024/05/03	4	79.65	5	78.78	78.00	-1	28,843	0.00%
2024/05/02	2.1	76.71	1	76.90	77.90	1.1	28,921	0.00%
2024/04/30	1	77.20	0	0.00	77.20	1	29,353	0.00%
2024/04/29	5	77.24	2	77.25	77.80	3	29,672	0.01%
2024/04/26	3	77.57	11.2	77.84	77.60	-8.2	29,786	-0.03%
2024/04/25	7.1	74.46	0	0.00	75.00	7.1	29,631	0.02%
2024/04/24	9	74.11	1	74.50	74.30	8	29,751	0.03%
2024/04/23	8	73.28	5	73.68	72.90	3	29,834	0.01%
2024/04/22	2	74.01	0	0.00	73.80	2	29,948	0.01%
2024/04/19	4	76.45	2	77.30	76.10	2	29,858	0.01%
2024/04/18	3	78.43	2	77.80	77.50	1	29,762	0.00%
2024/04/17	11	77.67	7	77.90	78.00	4	29,828	0.01%
2024/04/16	3	77.13	3.1	77.83	76.60	-0.1	29,938	0.00%
2024/04/15	19	80.54	1	80.70	79.70	18	29,832	0.06%
2024/04/12	14.1	81.47	18	82.11	81.90	-3.9	29,842	-0.01%
2024/04/11	14	80.72	1	80.40	80.20	13	29,737	0.04%
2024/04/10	9	82.31	17	82.72	81.80	-8	29,707	-0.03%
2024/04/09	46	81.90	22	81.84	81.40	24	29,710	0.08%
2024/04/08	16	83.57	22	83.33	83.50	-6	29,554	-0.02%
2024/04/03	5	79.54	5	79.40	79.60	0	29,085	0.00%
2024/04/02	10	80.26	10.1	80.54	80.20	-0.1	29,292	0.00%
2024/04/01	8	80.03	9	79.64	79.20	-1	29,279	0.00%
2024/03/29	7	79.99	4	80.50	80.40	3	29,170	0.01%
2024/03/28	2	78.05	5	78.26	78.20	-3	29,054	-0.01%
2024/03/27	1	77.98	2.2	78.23	77.70	-1.1	29,268	0.00%
2024/03/26	16.1	77.29	16	77.03	75.90	0.1	29,380	0.00%
2024/03/25	5.1	80.76	10.1	79.92	80.00	-5	29,320	-0.02%
2024/03/22	5.1	78.88	8.2	79.31	79.50	-3.2	29,473	-0.01%
2024/03/21	10	79.59	21.1	79.79	79.40	-11.1	29,535	-0.04%
2024/03/20	33.3	79.86	17.3	79.79	78.40	16	29,906	0.05%
2024/03/19	8	81.55	7	81.46	81.00	1	31,496	0.00%
2024/03/18	12.4	81.77	16.1	81.69	82.10	-3.7	32,411	-0.01%
2024/03/15	7	78.61	2	78.80	77.70	5	32,922	0.02%
2024/03/14	8	80.24	4	80.34	78.70	4	32,926	0.01%
2024/03/13	24	81.88	40.5	81.39	81.20	-16.5	32,844	-0.05%
2024/03/12	62.1	84.28	66	83.76	82.40	-4	32,839	-0.01%
2024/03/11	43	80.50	50.2	81.70	82.00	-7.2	31,964	-0.02%
2024/03/08	28.2	76.07	50	77.06	75.60	-21.8	30,884	-0.07%
2024/03/07	37.3	78.23	27	78.23	76.20	10.3	31,035	0.03%
2024/03/06	23	77.67	36	77.38	77.60	-13	30,914	-0.04%
2024/03/05	5	77.38	3	76.83	76.40	2	31,431	0.01%
2024/03/04	34	77.66	59.4	77.53	77.00	-25.4	32,972	-0.08%
2024/03/01	24.2	73.73	9	73.61	74.30	15.2	34,387	0.04%
2024/02/29	13.1	75.44	5	75.68	76.10	8.1	35,913	0.02%
2024/02/27	13.1	76.38	8.5	76.06	75.40	4.6	37,024	0.01%
2024/02/26	28.2	77.94	19	77.83	77.20	9.2	37,017	0.02%
2024/02/23	59.1	78.86	35	79.46	78.40	24.1	37,294	0.06%
2024/02/22	18.5	77.93	50.5	77.58	80.10	-32	37,042	-0.09%
2024/02/21	7	72.34	7.5	72.60	72.90	-0.5	36,963	0.00%
2024/02/20	2	72.55	24.4	72.80	72.70	-22.4	37,178	-0.06%
2024/02/19	9	71.66	7	71.56	71.00	2	37,102	0.01%
2024/02/16	3.1	71.61	14	71.59	72.00	-11	37,364	-0.03%
2024/02/15	10	71.67	21	72.39	71.00	-11	37,615	-0.03%
2024/02/05	10	71.42	12.1	71.67	71.60	-2.1	38,983	-0.01%
2024/02/02	31.7	70.83	16.1	70.57	70.20	15.6	40,232	0.04%
2024/02/01	9	69.72	12	69.49	70.00	-3	40,191	-0.01%
2024/01/31	2.1	69.56	1	69.60	69.50	1.1	40,454	0.00%
2024/01/30	11.2	70.97	7	71.61	70.50	4.2	40,550	0.01%
2024/01/29	10	70.49	19	70.55	71.00	-9	40,656	-0.02%
2024/01/26	1	69.40	2	69.70	69.00	-1	40,985	0.00%
2024/01/25	7	70.59	5	70.54	69.80	2	41,188	0.00%
2024/01/24	15	70.79	15.9	70.62	70.40	-0.9	40,982	0.00%
2024/01/23	2	69.90	9	69.51	69.70	-7	40,968	-0.02%
2024/01/22	4.1	67.50	2	67.65	66.90	2.1	40,683	0.01%
2024/01/19	3	66.75	2	67.05	67.40	1	40,499	0.00%
2024/01/18	8.2	66.18	7	66.29	65.50	1.2	40,505	0.00%
2024/01/17	15.1	68.91	1	67.40	68.00	14.1	40,429	0.03%
2024/01/16	23	67.34	42	68.02	69.50	-19	40,321	-0.05%
2024/01/15	29	67.96	6	67.83	67.90	23	40,266	0.06%
2024/01/12	2	66.00	4	66.98	66.40	-2	40,339	0.00%
2024/01/11	5	67.48	0	0.00	67.30	5	40,304	0.01%
2024/01/10	2	67.40	3	67.30	68.00	-1	40,527	0.00%
2024/01/09	1	70.30	1	69.90	67.90	0	41,032	0.00%
2024/01/08	4.1	68.70	0	0.00	69.00	4.1	41,031	0.01%
2024/01/05	1	69.20	1	69.60	69.20	0	41,117	0.00%
2024/01/04	5	69.62	3	69.83	69.00	2	41,422	0.00%
2024/01/03	2.1	68.27	0	0.00	69.00	2.1	41,492	0.01%
2024/01/02	16.1	70.09	10	69.20	69.20	6.1	41,369	0.01%
2023/12/29	11	70.86	17	70.50	70.70	-6	41,584	-0.01%
2023/12/28	16.7	71.47	10	73.20	70.80	6.7	41,629	0.02%
2023/12/27	0.2	72.49	0.7	72.64	72.80	-0.5	41,882	0.00%
2023/12/26	1.1	71.45	5	72.44	72.50	-3.9	42,037	-0.01%
2023/12/25	15.1	72.58	15	73.28	71.50	0.1	42,320	0.00%
2023/12/22	7.7	72.79	15	73.10	72.10	-7.3	42,424	-0.02%
2023/12/21	17	73.13	19	72.27	73.30	-2	42,481	0.00%
2023/12/20	16	71.48	18	72.03	72.00	-2	42,524	0.00%
2023/12/19	17	70.89	11	70.84	70.90	6	42,868	0.01%
2023/12/18	11.1	72.34	7	73.21	71.60	4.1	43,549	0.01%
2023/12/15	5	73.34	19	73.61	72.90	-14	44,545	-0.03%
2023/12/14	26.6	75.77	31	76.15	74.50	-4.4	46,545	-0.01%
2023/12/13	36	73.55	37.3	73.74	74.40	-1.3	46,806	0.00%
2023/12/12	39	71.40	23	72.00	70.90	16	47,561	0.03%
2023/12/11	8	70.08	8	69.73	69.00	0	47,292	0.00%
2023/12/08	17.2	70.19	16	69.28	69.00	1.2	47,602	0.00%
2023/12/07	24.6	70.13	60	69.82	69.20	-35.4	48,515	-0.07%
2023/12/06	21.6	71.31	13	71.12	71.10	8.6	48,288	0.02%
2023/12/05	25.5	71.44	21	72.05	71.90	4.5	48,248	0.01%
2023/12/04	51	73.78	53.2	73.83	72.90	-2.2	48,965	0.00%
2023/12/01	23.6	72.19	21	72.50	72.10	2.6	50,497	0.01%
2023/11/30	45.1	73.37	36	73.49	73.30	9.1	49,705	0.02%
2023/11/29	128.7	74.76	101	75.28	74.80	27.7	48,693	0.06%	大買/大賣/
2023/11/28	97	72.17	100.5	72.41	74.20	-3.5	46,827	-0.01%
2023/11/27	132	69.72	113.6	69.77	69.70	18.4	44,777	0.04%	大買/大賣/
2023/11/24	72	67.30	75.3	66.78	67.60	-3.3	42,790	-0.01%
2023/11/22	20.3	64.43	23.3	64.69	64.70	-3	40,597	-0.01%
2023/11/21	71	65.17	72.1	65.71	64.50	-1.1	39,860	0.00%
2023/11/20	11.1	62.12	29	61.96	63.00	-18	38,050	-0.05%
2023/11/17	4	58.88	13	58.95	59.00	-9	36,572	-0.02%
2023/11/16	7	56.84	4	56.75	57.20	3	36,094	0.01%
2023/11/15	32	57.74	29	57.67	57.10	3	35,884	0.01%
2023/11/14	12	57.93	15	58.41	57.70	-3	35,570	-0.01%
2023/11/13	44	59.07	43.1	59.12	59.10	0.9	35,109	0.00%
2023/11/10	48.1	57.49	62.1	57.16	57.20	-14	33,434	-0.04%
2023/11/09	17	54.72	13	55.13	54.80	4	31,750	0.01%
2023/11/08	22	55.00	14	54.81	54.90	8	31,548	0.03%
2023/11/07	22	54.27	15	54.37	54.40	7	31,258	0.02%
2023/11/06	19	54.89	11	54.01	53.90	8	31,127	0.03%
2023/11/03	15	54.53	16	55.19	54.40	-1	30,839	0.00%
2023/11/02	17	54.08	18.5	54.04	54.10	-1.5	30,609	0.00%
2023/11/01	12	53.08	11	53.33	52.70	1	30,568	0.00%
2023/10/31	23	53.83	15	54.35	52.80	8	30,502	0.03%
2023/10/30	1	53.00	3	53.33	53.50	-2	30,046	-0.01%
2023/10/27	11	52.60	10	52.40	52.20	1	29,963	0.00%
2023/10/26	11	52.63	18	52.73	52.20	-7	30,052	-0.02%
2023/10/25	5	53.68	6	54.00	53.70	-1	29,867	0.00%
2023/10/24	0	0.00	3	52.87	52.90	-3	29,717	-0.01%
2023/10/23	2	52.85	2	53.00	52.70	0	29,641	0.00%
2023/10/20	2	50.75	1	52.10	52.10	1	29,565	0.00%
2023/10/19	2	51.50	0	0.00	52.30	2	29,457	0.01%
2023/10/18	8.6	52.73	6	52.58	52.10	2.6	29,411	0.01%
2023/10/17	17	54.51	26.1	54.89	53.90	-9.1	29,148	-0.03%
2023/10/16	12	51.73	10	52.00	53.30	2	28,656	0.01%
2023/10/13	1	53.20	0	53.50	53.20	1	28,854	0.00%
2023/10/12	29.3	54.14	24.7	53.87	54.20	4.6	29,327	0.02%
2023/10/11	5	53.00	8	52.53	52.20	-3	28,844	-0.01%
2023/10/06	4	52.15	2	52.05	51.80	2	28,703	0.01%
2023/10/05	16.2	53.10	10.2	52.97	52.60	6	28,592	0.02%
2023/10/04	15.3	51.22	27	51.49	52.10	-11.8	28,224	-0.04%
2023/10/03	19.3	52.26	25	52.29	52.00	-5.8	28,024	-0.02%
2023/10/02	15	53.98	13	53.79	54.30	2	27,611	0.01%
2023/09/28	16.1	53.97	17	53.15	53.00	-0.9	27,410	0.00%
2023/09/27	4	53.95	6	53.80	53.80	-2	27,321	-0.01%
2023/09/26	3	54.57	14	54.76	54.30	-11	26,988	-0.04%
2023/09/25	7	55.33	8	54.84	54.70	-1	26,553	0.00%
2023/09/22	11.1	55.06	7	55.06	55.60	4.1	26,212	0.02%
2023/09/21	49	55.34	31.5	55.54	55.50	17.5	25,657	0.07%
2023/09/20	73.1	57.83	79	57.83	56.60	-5.9	24,776	-0.02%
2023/09/19	84.2	59.15	70	58.91	56.90	14.2	23,512	0.06%
2023/09/18	79	57.02	109.1	57.44	57.60	-30.1	20,843	-0.14%	大賣/
2023/09/15	86	54.21	103.6	54.01	54.40	-17.5	18,459	-0.10%	大賣/
2023/09/14	11	50.87	16	50.86	50.80	-5	16,435	-0.03%
2023/09/13	7.1	50.46	8.2	50.35	50.40	-1.2	15,673	-0.01%
2023/09/12	24	50.17	33.5	50.47	50.80	-9.4	15,093	-0.06%
2023/09/11	5	49.05	5	48.19	48.20	0	13,942	0.00%
2023/09/08	8	48.53	8	48.93	48.85	0	13,491	0.00%
2023/09/07	25	49.80	21.1	49.39	48.80	3.9	13,015	0.03%
2023/09/06	26.2	49.39	97.2	49.99	50.40	-71	11,877	-0.60%
2023/09/05	0	0.00	1	45.80	46.10	-1	9,507	-0.01%
2023/09/04	2	45.45	2	45.45	45.45	0	9,471	0.00%
2023/08/31	0	0.00	3	45.72	45.30	-3	9,583	-0.03%
2023/08/30	3	44.87	28	44.88	44.95	-25	9,402	-0.27%
2023/08/28	1	43.70	1	44.05	43.70	0	9,540	0.00%
2023/08/25	2	43.35	0	0.00	43.50	2	9,605	0.02%
2023/08/24	1	44.00	1	44.00	43.70	0	9,731	0.00%
2023/08/23	3	43.42	6	43.41	43.45	-3	9,875	-0.03%
2023/08/22	1	42.45	3	42.45	42.75	-2	10,159	-0.02%
2023/08/21	4.1	42.35	0	0.00	42.50	4.1	10,296	0.04%
2023/08/18	30.1	43.48	2	43.18	42.55	28.1	10,314	0.27%
2023/08/17	1	43.30	1	43.60	43.75	0	10,360	0.00%
2023/08/16	9	43.34	2	43.33	43.50	7	10,462	0.07%
2023/08/15	2	43.70	0	0.00	44.00	2	10,626	0.02%
2023/08/14	4	43.60	9	43.93	43.60	-5	10,661	-0.05%
2023/08/11	5	44.68	5	44.68	44.70	0	10,691	0.00%
2023/08/10	6	45.35	1	45.20	44.95	5	10,763	0.05%
2023/08/09	2	46.00	2	45.55	46.00	0	10,677	0.00%
2023/08/08	7.1	46.60	6.5	47.19	45.90	0.6	10,711	0.01%
2023/08/07	2	46.28	6	46.34	46.45	-4	10,484	-0.04%
2023/08/04	1	44.35	2	44.33	44.40	-1	10,243	-0.01%
2023/08/02	4	44.65	0	0.00	44.70	4	10,258	0.04%
2023/08/01	6.5	45.04	2	44.90	45.00	4.5	10,265	0.04%
2023/07/31	2	45.85	3	45.88	45.50	-1	10,246	-0.01%
2023/07/27	1	44.90	0	0.00	45.05	1	10,160	0.01%
2023/07/25	0	0.00	2	45.95	45.95	-2	10,081	-0.02%
2023/07/24	0.5	44.60	0	0.00	44.65	0.5	10,070	0.00%
2023/07/21	3.1	44.97	0	0.00	45.00	3.1	10,087	0.03%
2023/07/20	3	45.45	0	0.00	45.45	3	10,106	0.03%
2023/07/19	5	46.48	6	47.24	45.70	-1	10,253	-0.01%
2023/07/18	2	48.85	7	47.78	48.10	-5	10,109	-0.05%
2023/07/17	24.2	48.17	33	47.33	48.50	-8.8	9,815	-0.09%
2023/07/14	0	0.00	4	45.65	45.70	-4	9,152	-0.04%
2023/07/13	1	46.10	8	45.96	45.70	-7	9,333	-0.08%
2023/07/12	5	45.75	7	45.79	45.75	-2	9,272	-0.02%
2023/07/11	8	45.66	3	45.68	45.60	5	9,261	0.05%
2023/07/10	10	45.23	2	44.85	44.85	8	9,478	0.08%
2023/07/07	1	45.21	3	45.57	45.60	-2	9,657	-0.02%
2023/07/06	5	45.87	15	45.94	45.50	-10	9,681	-0.10%
2023/07/05	10	45.86	24.2	46.09	46.10	-14.1	9,675	-0.15%
2023/07/04	11	44.68	18.2	44.97	44.95	-7.2	9,335	-0.08%
2023/07/03	3	44.75	5	44.85	44.90	-2	9,327	-0.02%
2023/06/30	9.1	44.58	1	44.65	44.40	8.1	9,374	0.09%
2023/06/29	9.1	44.88	15	45.02	44.80	-5.9	9,460	-0.06%
2023/06/28	2	44.35	23	44.71	44.85	-21	9,328	-0.23%
2023/06/27	1	43.65	10	44.05	44.10	-9	9,185	-0.10%
2023/06/26	2.1	43.75	9	43.76	43.75	-7	9,152	-0.08%
2023/06/21	1	43.35	0	0.00	43.25	1	9,308	0.01%
2023/06/20	0	0.00	2	43.28	43.30	-2	9,402	-0.02%
2023/06/19	7	43.30	0	0.00	43.25	7	9,480	0.07%
2023/06/15	13	43.38	0	0.00	43.40	13	9,480	0.14%
2023/06/13	6	43.48	6	43.72	43.80	0	9,712	0.00%
2023/06/12	9	43.88	3.1	43.78	43.80	5.9	9,732	0.06%
2023/06/09	0	0.00	2	44.40	44.20	-2	9,784	-0.02%
2023/06/08	0	43.75	7.2	44.12	44.05	-7.2	9,938	-0.07%
2023/06/07	1	44.10	0	0.00	44.10	1	10,081	0.01%
2023/06/06	8	44.45	11	44.46	44.50	-3	10,034	-0.03%
2023/06/05	1	44.30	1	44.00	44.10	0	10,009	0.00%
2023/06/02	4	44.59	1	44.70	44.35	3	10,128	0.03%
2023/06/01	0	0.00	3.2	44.30	44.45	-3.2	10,087	-0.03%
2023/05/31	1	43.90	2	44.05	44.10	-1	10,077	-0.01%
2023/05/30	12	44.17	1	44.10	44.10	11	10,040	0.11%
2023/05/29	2	44.55	1.8	44.44	44.30	0.3	9,999	0.00%
2023/05/26	9.5	43.70	3.8	43.96	44.25	5.8	9,907	0.06%
2023/05/25	2	43.28	1	42.90	43.35	1	9,676	0.01%
2023/05/24	0	0.00	21	42.46	42.60	-21	9,602	-0.22%
2023/05/23	22	42.18	0	0.00	42.20	22	9,612	0.23%
2023/05/22	5	42.98	1	42.85	42.75	4	9,467	0.04%
2023/05/19	0	0.00	14	42.88	43.50	-14	9,372	-0.15%
2023/05/18	1.1	42.11	7	42.16	42.10	-6	9,245	-0.06%
2023/05/17	10	41.76	0	0.00	41.70	10	9,228	0.11%
2023/05/16	0	0.00	1	41.85	41.80	-1	9,105	-0.01%
2023/05/15	0	0.00	0	41.95	42.20	0	8,984	0.00%
2023/05/12	2	42.75	0	0.00	42.05	2	9,001	0.02%
2023/05/11	2	42.75	0	0.00	42.40	2	8,992	0.02%
2023/05/10	2	43.23	0	0.00	43.20	2	8,994	0.02%
2023/05/08	0.1	43.55	1	43.70	43.75	-1	9,201	-0.01%
2023/05/05	2.1	43.05	5	43.25	43.15	-3	9,264	-0.03%
2023/05/04	0	0.00	20	43.28	43.35	-20	9,454	-0.21%
2023/05/03	1	43.25	1	42.90	43.25	0	9,619	0.00%
2023/05/02	1	43.25	2	43.40	43.30	-1	9,763	-0.01%
2023/04/28	13	43.03	0	0.00	43.10	13	9,993	0.13%
2023/04/27	0	0.00	3	42.95	43.10	-3	9,991	-0.03%
2023/04/26	3	41.78	2	41.95	42.30	1	9,950	0.01%
2023/04/25	2	41.93	0	0.00	41.55	2	9,987	0.02%
2023/04/24	7	41.94	5	42.02	41.75	2	10,012	0.02%
2023/04/21	0	0.00	5	43.20	43.00	-5	9,978	-0.05%
2023/04/20	3	43.65	1	43.75	43.70	2	10,046	0.02%
2023/04/19	3.1	44.21	1	44.05	43.80	2.1	10,141	0.02%
2023/04/18	14	44.66	13	45.10	44.60	1	10,097	0.01%
2023/04/17	3	44.58	1	44.50	44.55	2	10,034	0.02%
2023/04/14	4	43.91	0	0.00	44.10	4	9,992	0.04%
2023/04/13	18	44.01	0	0.00	44.00	18	9,974	0.18%
2023/04/12	3	46.40	4.1	46.41	46.35	-1.1	9,686	-0.01%
2023/04/11	14.1	46.83	4.1	46.96	46.85	10	9,416	0.11%
2023/04/10	0	0.00	0.1	46.85	46.90	-0.1	9,359	0.00%
2023/04/07	0	0.00	1	46.60	46.40	-1	9,218	-0.01%
2023/04/06	0.1	46.15	1	46.20	46.20	-0.9	9,176	-0.01%
2023/03/31	3	46.42	3	46.57	46.35	0	9,230	0.00%
2023/03/30	2	46.45	2.3	46.32	46.30	-0.3	9,245	0.00%
2023/03/28	1	45.45	0	0.00	45.55	1	9,237	0.01%
2023/03/27	11	45.60	10	45.60	45.95	1	9,255	0.01%
2023/03/24	1.1	45.46	24	45.54	45.65	-23	9,358	-0.25%
2023/03/23	12	44.83	0	0.00	44.70	12	9,205	0.13%
2023/03/22	0	0.00	7	45.09	45.10	-7	9,177	-0.08%
2023/03/21	1	44.95	0	0.00	44.90	1	9,177	0.01%
2023/03/20	0.1	44.25	2	44.00	44.30	-2	9,303	-0.02%
2023/03/17	8.1	43.24	15	43.29	43.30	-7	9,522	-0.07%
2023/03/16	19.1	43.65	12	43.19	43.10	7.1	9,527	0.07%
2023/03/15	4	44.60	2	44.20	44.20	2	9,696	0.02%
2023/03/14	31	44.58	44	44.59	44.50	-13	9,815	-0.13%
2023/03/13	4.1	44.82	16	44.98	45.15	-11.9	9,884	-0.12%
2023/03/10	59.1	45.61	43	45.29	45.25	16.1	10,005	0.16%
2023/03/09	13	46.93	3	46.65	46.50	10	10,078	0.10%
2023/03/08	15	46.73	22	46.94	47.00	-7	10,252	-0.07%
2023/03/07	17	46.20	36	46.75	46.90	-19	10,272	-0.18%
2023/03/06	88	46.08	1	46.15	46.10	87	10,195	0.85%
2023/03/03	3	46.80	0	0.00	46.75	3	10,145	0.03%
2023/03/02	1	45.95	12	46.35	46.45	-11	10,170	-0.11%
2023/03/01	2	46.00	36	45.57	46.00	-34	10,181	-0.33%
2023/02/24	23	45.65	0	0.00	45.60	23	10,192	0.23%
2023/02/23	11	45.81	0	0.00	45.90	11	10,187	0.11%
2023/02/22	5	45.81	1	45.95	45.95	4	10,395	0.04%
2023/02/21	0	0.00	6	46.62	46.20	-6	10,715	-0.06%
2023/02/20	10	46.70	3	46.75	46.65	7	10,972	0.06%
2023/02/17	2	46.40	2	46.55	46.60	0	11,200	0.00%
2023/02/16	1	46.20	1	46.35	46.40	0	11,429	0.00%
2023/02/10	0	45.53	0	0.00	45.70	0	12,674	0.00%
2023/02/09	6	46.09	0	0.00	45.70	6	12,975	0.05%
2023/02/08	14	46.22	1	46.25	46.30	13	13,052	0.10%
2023/02/07	3	45.72	0	0.00	45.70	3	13,138	0.02%
2023/02/06	15	46.12	2	46.15	46.30	13	13,099	0.10%
2023/02/03	5.1	46.84	18	46.81	46.75	-12.9	13,014	-0.10%
2023/02/02	2	46.60	13	46.56	46.75	-11	13,041	-0.08%
2023/02/01	1	46.10	2	46.15	46.55	-1	12,888	-0.01%
2023/01/31	9	45.57	8	45.41	45.55	1	12,883	0.01%
2023/01/30	19	44.68	27	45.06	45.10	-8	12,927	-0.06%
2023/01/17	4	44.09	2	44.05	44.25	2	12,752	0.02%
2023/01/16	0	0.00	3	43.87	44.00	-3	12,837	-0.02%
2023/01/13	4	43.70	2	43.80	43.50	2	12,890	0.02%
2023/01/12	17	43.91	13	44.08	44.10	4	12,946	0.03%
2023/01/11	21	43.98	0	0.00	44.00	21	12,957	0.16%
2023/01/10	10	44.66	1	45.00	44.70	9	12,793	0.07%
2023/01/09	4.1	44.49	12	44.94	45.10	-7.9	12,780	-0.06%
2023/01/06	24	43.98	16	44.09	44.30	8	12,731	0.06%
2023/01/05	5	44.85	1	44.75	44.70	4	12,835	0.03%
2023/01/04	6	45.36	6	45.28	45.35	0	12,913	0.00%
2022/12/30	19	44.76	12	44.70	44.50	7	13,197	0.05%
2022/12/29	3	44.58	0	0.00	45.00	3	13,400	0.02%
2022/12/28	4	45.04	1	45.20	44.80	3	13,534	0.02%
2022/12/27	0	0.00	2	46.63	46.40	-2	13,495	-0.01%
2022/12/26	2	46.15	3	46.22	46.10	-1	13,538	-0.01%
2022/12/23	5	45.45	8	45.48	45.95	-3	13,646	-0.02%
2022/12/22	2	46.63	6	46.78	46.45	-4	13,669	-0.03%
2022/12/21	8	46.93	0	0.00	46.65	8	13,819	0.06%
2022/12/20	10	48.00	12	46.78	46.60	-2	13,914	-0.01%
2022/12/19	2	48.40	1	47.95	47.95	1	13,947	0.01%
2022/12/16	5	48.73	10	48.84	48.90	-5	14,020	-0.04%
2022/12/15	3	48.37	20	48.24	48.50	-17	13,975	-0.12%
2022/12/14	11.1	47.93	2	48.00	47.80	9.1	14,194	0.06%
2022/12/13	14	47.89	0	0.00	47.75	14	14,220	0.10%
2022/12/12	27	48.03	37	47.82	48.05	-10	14,278	-0.07%
2022/12/09	38	49.43	0	0.00	48.80	38	14,409	0.26%
2022/12/08	5	49.06	1	49.60	49.40	4	14,403	0.03%
2022/12/07	8	49.63	1	49.60	49.10	7	14,834	0.05%
2022/12/06	2	50.90	18	50.83	51.10	-16	14,662	-0.11%
2022/12/05	5	51.40	34	51.29	51.30	-29	14,559	-0.20%
2022/12/02	38	51.14	8	50.81	51.10	30	14,565	0.21%
2022/12/01	1	50.20	15.1	50.27	50.10	-14.1	14,398	-0.10%
2022/11/30	2	49.28	15	49.42	49.55	-13	14,656	-0.09%
2022/11/29	27	48.47	24	48.55	48.45	3	14,729	0.02%
2022/11/28	5	48.27	9	48.62	48.50	-4	14,753	-0.03%
2022/11/25	3	48.15	1	48.15	48.05	2	14,962	0.01%
2022/11/24	2	48.40	1	48.25	48.35	1	15,216	0.01%
2022/11/23	1	48.25	0	0.00	48.05	1	15,817	0.01%
2022/11/22	11	47.67	0	0.00	47.80	11	16,376	0.07%
2022/11/21	6	48.13	5.1	48.30	48.20	0.9	16,747	0.01%
2022/11/18	15	48.75	20	48.67	48.40	-5	16,831	-0.03%
2022/11/17	8	48.69	22	48.72	49.00	-14	16,712	-0.08%
2022/11/16	35.1	47.14	24	47.45	48.15	11.1	16,425	0.07%
2022/11/15	4	47.84	10.1	47.95	48.00	-6.1	16,220	-0.04%
2022/11/14	18	47.33	9	47.32	47.40	9	16,185	0.06%
2022/11/11	16	48.42	34.3	48.29	47.95	-18.3	16,145	-0.11%
2022/11/10	16	46.09	12	46.47	46.20	4	16,227	0.02%
2022/11/09	2	46.10	10	46.13	46.05	-8	16,358	-0.05%
2022/11/08	3	45.50	22	46.01	45.10	-19	16,292	-0.12%
2022/11/07	72	44.88	32	44.95	44.80	40	16,260	0.25%
2022/11/04	28	45.35	26	45.71	46.00	2	16,184	0.01%
2022/11/03	0.1	44.80	8	45.61	46.15	-7.9	16,373	-0.05%
2022/11/02	2	44.83	3	44.72	44.95	-1	16,566	-0.01%
2022/11/01	0	0.00	15.5	43.87	44.40	-15.5	17,113	-0.09%
2022/10/31	2	43.45	2	43.80	43.70	0	17,771	0.00%
2022/10/28	12	42.07	0	0.00	42.10	12	17,980	0.07%
2022/10/27	52	42.64	154.1	42.72	42.85	-102.1	18,148	-0.56%	大賣/鉅額交易
2022/10/26	96.1	42.04	7	42.51	41.35	89.1	18,045	0.49%
2022/10/25	9	43.34	3	43.23	43.15	6	17,911	0.03%
2022/10/24	7	44.14	46.1	44.67	43.80	-39.1	17,985	-0.22%
2022/10/21	17	43.33	1	43.25	43.25	16	17,961	0.09%
2022/10/20	17.1	43.14	0	0.00	43.50	17.1	17,999	0.09%
2022/10/19	23	44.61	2	45.30	44.15	21	17,937	0.12%
2022/10/18	20	45.15	31.1	45.32	45.35	-11.1	17,953	-0.06%
2022/10/17	22	42.56	24	43.50	44.80	-2	18,047	-0.01%
2022/10/14	3	44.97	0.1	45.13	44.80	2.9	18,179	0.02%
2022/10/13	11.1	43.67	14	43.78	43.20	-2.9	18,510	-0.02%
2022/10/12	2	44.23	3.1	45.00	45.00	-1.1	18,730	-0.01%
2022/10/11	7.2	44.15	0	0.00	43.30	7.2	18,873	0.04%
2022/10/07	22	46.52	1	47.30	46.35	21	19,401	0.11%
2022/10/06	36	46.67	35	46.54	46.50	1	19,774	0.01%
2022/10/05	41	46.18	54	46.65	46.55	-13	19,665	-0.07%
2022/10/04	5	45.18	0	0.00	45.70	5	19,594	0.03%
2022/10/03	7	44.63	0	0.00	44.25	7	19,639	0.04%
2022/09/29	10	44.90	10	45.15	44.40	0	20,194	0.00%
2022/09/28	29	44.73	16	44.74	43.80	13	20,476	0.06%
2022/09/27	21	46.71	40	46.35	46.75	-19	20,371	-0.09%
2022/09/26	1.1	45.79	0	0.00	45.25	1.1	20,339	0.01%
2022/09/23	5	47.56	0	0.00	47.30	5	20,358	0.02%
2022/09/22	4	47.36	3	47.50	47.60	1	20,396	0.00%
2022/09/21	3.3	47.12	2	47.00	46.90	1.3	20,453	0.01%
2022/09/20	1.1	48.40	1	48.70	48.50	0.1	20,344	0.00%
2022/09/16	27	48.29	21	48.67	48.25	6	20,579	0.03%
2022/09/15	26.1	48.84	13	48.69	48.60	13.1	20,553	0.06%
2022/09/14	64.1	48.71	24	48.88	49.15	40.1	20,633	0.19%
2022/09/13	1	50.70	2	51.15	50.50	-1	20,251	0.00%
2022/09/12	1	51.50	3	51.97	51.60	-2	20,199	-0.01%
2022/09/08	12	51.30	16	51.39	51.40	-4	20,424	-0.02%
2022/09/07	8.1	50.12	17	49.93	50.20	-9	20,598	-0.04%
2022/09/06	19	51.43	18	50.49	50.30	1	20,848	0.00%
2022/09/05	13.1	51.45	10	51.40	51.70	3.1	20,563	0.01%
2022/09/02	2	50.85	2	50.50	50.50	0	20,388	0.00%
2022/09/01	17	51.23	8	51.05	50.70	9	20,511	0.04%
2022/08/31	18	52.62	14	52.68	52.70	4	20,509	0.02%
2022/08/30	34.1	53.30	62	53.25	53.40	-27.9	20,767	-0.13%
2022/08/29	28.1	50.07	12	51.74	51.70	16.1	20,825	0.08%
2022/08/26	15	52.17	62	52.16	52.40	-47	20,422	-0.23%
2022/08/25	3	51.00	3	51.10	50.90	0	20,349	0.00%
2022/08/24	0	0.00	3	50.53	50.60	-3	20,530	-0.01%
2022/08/23	2	50.15	4	50.25	50.00	-2	20,487	-0.01%
2022/08/22	1	49.80	1.1	50.39	50.00	-0.1	20,561	0.00%
2022/08/19	0	0.00	2	50.00	50.30	-2	20,739	-0.01%
2022/08/18	5	49.42	7	49.50	49.55	-2	20,715	-0.01%
2022/08/17	47	49.41	27	49.35	48.80	20	20,751	0.10%
2022/08/16	5	51.44	15	51.78	52.00	-10	20,481	-0.05%
2022/08/15	7	51.03	4	51.00	51.00	3	20,407	0.01%
2022/08/12	9	51.43	10	51.76	51.10	-1	20,771	0.00%
2022/08/11	15	51.35	14	51.38	50.90	1	21,178	0.00%
2022/08/10	6	50.92	18	51.11	51.20	-12	21,436	-0.06%
2022/08/09	10	50.75	22	50.77	50.70	-12	21,796	-0.06%
2022/08/08	3	50.28	21	50.24	50.70	-18	22,056	-0.08%
2022/08/05	2	50.03	8	49.33	49.15	-6	22,060	-0.03%
2022/08/04	5	48.45	7	48.29	48.55	-2	21,423	-0.01%
2022/08/03	11	47.52	16	47.63	48.45	-5	21,273	-0.02%
2022/08/02	2	47.85	6	47.61	47.55	-4	21,266	-0.02%
2022/08/01	9	48.72	0	0.00	48.50	9	21,359	0.04%
2022/07/29	1	48.30	0	0.00	48.70	1	21,701	0.00%
2022/07/28	1	48.50	1	48.40	47.65	0	21,938	0.00%
2022/07/27	1	47.60	0	0.00	48.10	1	21,884	0.00%
2022/07/26	0	0.00	1	48.45	47.95	-1	21,804	0.00%
2022/07/25	8	48.58	2	48.80	48.90	6	21,976	0.03%
2022/07/22	5	49.31	3	48.93	49.10	2	22,002	0.01%
2022/07/21	4	49.13	2	49.30	49.35	2	22,092	0.01%
2022/07/20	16.1	50.11	11.8	49.97	49.70	4.3	22,151	0.02%
2022/07/19	4	49.60	10	49.59	49.65	-6	21,948	-0.03%
2022/07/18	8	49.39	6	48.76	48.80	2	21,669	0.01%
2022/07/15	3	48.53	22	48.44	48.50	-19	21,507	-0.09%
2022/07/14	3	46.48	15	47.08	47.00	-12	21,021	-0.06%
2022/07/13	6	43.62	1	44.05	44.15	5	20,835	0.02%
2022/07/12	4	42.60	7	42.59	42.55	-3	20,926	-0.01%
2022/07/11	0	0.00	1.1	44.65	43.90	-1.1	21,110	-0.01%
2022/07/08	5	44.11	6	44.33	44.20	-1	21,589	0.00%
2022/07/07	43.1	42.55	43	42.25	43.80	0.1	21,699	0.00%
2022/07/06	2	42.30	1	42.60	41.95	1	21,471	0.00%
2022/07/05	0	0.00	3	41.92	41.75	-3	21,434	-0.01%
2022/07/04	10	41.39	0	0.00	41.10	10	21,513	0.05%
2022/07/01	3	42.88	5	42.00	41.00	-2	21,857	-0.01%
2022/06/30	11	43.58	4.1	43.71	43.40	7	21,931	0.03%
2022/06/29	1	44.55	2	44.05	44.55	-1	22,013	0.00%
2022/06/28	10	45.85	12	45.08	45.00	-2	22,163	-0.01%
2022/06/27	14	46.56	2	46.60	46.50	12	22,719	0.05%
2022/06/24	2	46.90	3	46.22	46.20	-1	23,509	0.00%
2022/06/23	5	45.17	6	45.11	45.25	-1	23,990	0.00%
2022/06/22	4	44.33	5	44.89	44.60	-1	24,797	0.00%
2022/06/21	1	45.70	3	45.48	46.20	-2	25,328	-0.01%
2022/06/17	3	46.55	2.1	45.75	45.90	1	26,249	0.00%
2022/06/16	3	48.13	1	48.10	47.60	2	26,095	0.01%
2022/06/15	5.1	48.81	6.2	48.98	48.25	-1.2	26,077	0.00%
2022/06/14	2	47.58	2	47.88	48.15	0	25,788	0.00%
2022/06/13	5	47.34	7	47.49	47.35	-2	25,599	-0.01%
2022/06/10	6	48.07	6	47.83	47.90	0	25,651	0.00%
2022/06/09	14	48.11	2	48.40	47.90	12	25,693	0.05%
2022/06/08	9	50.05	10	49.76	49.10	-1	25,438	0.00%
2022/06/07	19	49.29	27.2	49.76	49.65	-8.2	24,948	-0.03%
2022/06/06	7	48.19	5	48.30	48.15	2	24,371	0.01%
2022/06/02	15	48.90	12	48.72	48.55	3	24,363	0.01%
2022/06/01	11	48.44	9	48.62	48.40	2	24,200	0.01%
2022/05/31	14	47.58	12	47.53	47.40	2	23,990	0.01%
2022/05/30	4	47.56	0	0.00	47.50	4	24,182	0.02%
2022/05/27	11	47.40	12	47.49	47.30	-1	24,116	0.00%
2022/05/26	5	48.35	7	48.29	48.00	-2	24,115	-0.01%
2022/05/25	3	48.52	6	48.88	48.60	-3	24,260	-0.01%
2022/05/24	17	48.94	23	48.96	47.95	-6	24,349	-0.02%
2022/05/23	8	49.01	6	48.08	48.05	2	24,164	0.01%
2022/05/20	8	48.78	18	49.06	48.80	-10	24,409	-0.04%
2022/05/19	11	48.37	93	47.90	49.00	-82	24,298	-0.34%
2022/05/18	16	48.02	13.1	48.02	48.05	2.9	24,273	0.01%
2022/05/17	8	46.33	12	47.13	47.35	-4	25,201	-0.02%
2022/05/16	14	45.80	16	45.68	45.40	-2	25,278	-0.01%
2022/05/13	14	44.37	22	44.20	45.10	-8	25,197	-0.03%
2022/05/12	6.1	41.96	16	41.85	41.00	-10	24,680	-0.04%
2022/05/11	2	41.00	4	41.21	42.35	-2	24,631	-0.01%
2022/05/10	0.2	42.30	2	41.70	42.30	-1.8	24,503	-0.01%
2022/05/09	10	41.85	0	0.00	41.70	10	24,486	0.04%
2022/05/06	13.7	43.21	1	43.10	43.10	12.7	24,368	0.05%
2022/05/05	0.1	46.00	4	46.15	45.50	-4	23,989	-0.02%
2022/04/29	0.1	46.95	3	46.33	45.85	-3	23,688	-0.01%
2022/04/28	3	45.20	2	45.18	45.10	1	23,486	0.00%
2022/04/27	3	45.18	4	45.61	45.90	-1	23,427	0.00%
2022/04/26	11	46.56	3	46.83	46.65	8	23,361	0.03%
2022/04/25	12	46.23	1	44.80	44.55	11	23,161	0.05%
2022/04/22	14	47.27	1	47.55	47.55	13	23,125	0.06%
2022/04/21	0	0.00	1	47.90	48.00	-1	23,063	0.00%
2022/04/20	2	47.43	1	48.30	47.35	1	22,897	0.00%
2022/04/19	6	47.76	15	47.80	47.55	-9	22,739	-0.04%
2022/04/18	6	46.80	3	46.03	46.70	3	22,448	0.01%
2022/04/15	26.3	47.03	6	47.01	47.05	20.3	22,259	0.09%
2022/04/14	7	47.20	14	47.67	48.00	-7	22,132	-0.03%
2022/04/13	5	45.44	4	45.21	46.15	1	21,664	0.00%
2022/04/12	4	44.44	0	0.00	44.15	4	21,756	0.02%
2022/04/11	10	44.75	28	44.73	44.35	-18	21,667	-0.08%
2022/04/08	8	46.14	51	46.82	46.65	-43	21,313	-0.20%
2022/04/07	7	47.85	18	45.96	45.90	-11	21,147	-0.05%
2022/04/06	49	48.93	8	49.20	49.15	41	20,803	0.20%
2022/04/01	48	48.48	8	48.42	48.45	40	20,605	0.19%
2022/03/31	10	49.10	7	48.82	48.30	3	20,442	0.01%
2022/03/30	18	49.56	5	49.75	49.50	13	20,275	0.06%
2022/03/29	30.1	50.58	354	51.01	49.95	-324	19,787	-1.64%	大賣/鉅額交易
2022/03/28	20	52.30	5	52.44	52.80	15	19,013	0.08%
2022/03/25	9.1	52.32	70.2	52.12	53.00	-61.2	18,276	-0.33%
2022/03/24	43.1	50.42	84	50.37	51.00	-40.9	17,250	-0.24%
2022/03/23	5	48.98	22.1	49.27	49.40	-17.1	16,494	-0.10%
2022/03/22	1.1	47.92	18	48.13	48.35	-17	16,024	-0.11%
2022/03/21	7	46.47	2	46.85	46.40	5	15,591	0.03%
2022/03/18	0	0.00	25	45.91	46.60	-25	15,570	-0.16%
2022/03/17	0	0.00	4	44.70	44.80	-4	15,254	-0.03%
2022/03/16	2	43.50	1	43.50	43.50	1	15,193	0.01%
2022/03/15	0	0.00	2.2	43.64	43.35	-2.2	15,253	-0.01%
2022/03/14	11.2	45.02	8	45.35	45.00	3.2	15,205	0.02%
2022/03/11	12	43.85	22	43.65	43.50	-10	15,309	-0.07%
2022/03/10	15	44.25	14	44.39	44.10	1	15,528	0.01%
2022/03/09	9	43.47	1	43.30	43.40	8	15,466	0.05%
2022/03/08	10	44.25	0	0.00	43.35	10	15,382	0.07%
2022/03/07	4.1	44.37	10	44.85	44.60	-6	15,351	-0.04%
2022/03/04	7	46.47	5	46.94	46.50	2	15,270	0.01%
2022/03/03	20	46.79	3	46.72	46.70	17	15,290	0.11%
2022/03/02	13	47.64	2	47.85	47.80	11	15,107	0.07%
2022/03/01	23	48.16	30	48.46	48.35	-7	15,086	-0.05%
2022/02/25	12	47.56	61	47.55	47.85	-49	14,877	-0.33%
2022/02/24	5	46.57	32	46.92	46.00	-27	14,762	-0.18%
2022/02/23	29	48.08	13	47.82	47.90	16	14,602	0.11%
2022/02/22	9	47.92	29	48.05	48.40	-20	15,422	-0.13%
2022/02/21	1.1	47.68	8	48.55	47.95	-7	15,664	-0.04%
2022/02/18	8	48.32	20	48.48	48.65	-12	15,319	-0.08%
2022/02/17	74	48.45	97.2	48.00	47.90	-23.2	14,747	-0.16%
2022/02/16	16	46.30	24	46.51	46.70	-8	13,427	-0.06%
2022/02/15	5	45.35	35.4	45.59	45.45	-30.4	12,791	-0.24%
2022/02/14	3	43.48	4	43.99	44.00	-1	12,458	-0.01%
2022/02/11	2	44.70	1	44.60	44.50	1	12,431	0.01%
2022/02/10	0	0.00	2.5	44.45	44.60	-2.5	12,459	-0.02%
2022/02/09	3	44.48	16	44.86	44.60	-13	12,543	-0.10%
2022/02/08	6	44.04	0	0.00	44.00	6	12,701	0.05%
2022/02/07	0	42.55	0	0.00	43.25	0	12,787	0.00%
2022/01/26	2	42.13	0	0.00	42.00	2	12,923	0.02%
2022/01/24	1	42.65	1	43.35	43.40	0	13,863	0.00%
2022/01/21	0	0.00	1	43.95	43.60	-1	14,032	-0.01%
2022/01/20	0	0.00	11	44.41	44.45	-11	14,260	-0.08%
2022/01/19	0	0.00	4	44.11	44.20	-4	14,269	-0.03%
2022/01/18	1	44.10	13	43.92	43.70	-12	14,060	-0.09%
2022/01/17	1.2	43.55	15	43.67	43.85	-13.8	13,939	-0.10%
2022/01/12	1	42.25	1	42.50	42.50	0	13,905	0.00%
2022/01/11	8	41.88	1	41.80	42.35	7	13,926	0.05%
2022/01/10	2.2	42.16	0	0.00	42.20	2.2	13,849	0.02%
2022/01/07	1	42.90	0	0.00	42.10	1	13,890	0.01%
2022/01/06	1	43.00	0	0.00	43.10	1	13,746	0.01%
2022/01/05	3	43.77	2	44.00	42.95	1	13,642	0.01%
2022/01/04	1	44.40	6	43.80	44.40	-5	13,201	-0.04%
2022/01/03	1	43.70	0	0.00	43.80	1	13,172	0.01%
2021/12/30	1	43.30	2	43.65	43.75	-1	13,168	-0.01%
2021/12/29	5	43.50	15.2	43.56	43.65	-10.2	13,182	-0.08%
2021/12/28	11	44.04	12	44.02	44.00	-1	13,113	-0.01%
2021/12/27	11	44.10	3	44.15	44.10	8	13,067	0.06%
2021/12/24	2	43.90	10	43.90	43.90	-8	13,070	-0.06%
2021/12/23	8	43.83	18.2	43.96	44.05	-10.2	12,935	-0.08%
2021/12/22	4	43.49	18	43.11	43.55	-14	12,839	-0.11%
2021/12/21	21	43.02	1.1	43.18	43.15	19.9	12,789	0.16%
2021/12/20	0	0.00	3	43.00	43.00	-3	12,758	-0.02%
2021/12/17	2	42.60	1	43.35	42.65	1	12,765	0.01%
2021/12/16	1	43.15	12	43.06	43.10	-11	12,755	-0.09%
2021/12/15	4.1	42.35	1	42.30	42.10	3.1	12,635	0.02%
2021/12/14	1	42.30	20	42.52	42.55	-19	12,576	-0.15%
2021/12/13	7	42.02	2	41.83	41.70	5	12,424	0.04%
2021/12/10	1	41.60	1	41.95	41.70	0	12,603	0.00%
2021/12/09	3	42.73	1	43.05	42.45	2	12,557	0.02%
2021/12/08	13	42.59	12.1	42.50	42.50	1	12,551	0.01%
2021/12/07	9	42.96	9.1	42.57	42.50	-0.1	12,431	0.00%
2021/12/06	3	42.37	5	42.24	42.90	-2	12,114	-0.02%
2021/12/02	7	40.91	0.4	40.75	40.55	6.6	11,955	0.06%
2021/12/01	11	41.05	8	41.34	41.20	3	11,916	0.03%
2021/11/30	0	0.00	1	41.70	41.60	-1	11,766	-0.01%
2021/11/29	6.1	40.22	6	40.55	41.05	0.1	11,702	0.00%
2021/11/26	0	0.00	21.7	41.15	41.00	-21.7	11,609	-0.19%
2021/11/25	3	42.28	0	42.10	42.00	3	11,541	0.03%
2021/11/24	2.3	41.97	7	41.85	42.30	-4.7	11,748	-0.04%
2021/11/23	12.2	42.17	3.2	42.62	42.00	9	11,658	0.08%
2021/11/22	65.1	43.60	5	43.40	43.30	60.1	11,460	0.52%
2021/11/19	46	44.77	30.1	44.62	43.00	15.9	11,343	0.14%
2021/11/18	1.1	43.73	50.5	43.81	43.80	-49.5	10,405	-0.48%
2021/11/17	0	0.00	1	41.35	41.50	-1	9,757	-0.01%
2021/11/16	5	41.70	1	41.55	41.60	4	9,756	0.04%
2021/11/15	1	41.55	14	42.04	42.10	-13	9,725	-0.13%
2021/11/12	2	41.50	0	0.00	41.25	2	9,675	0.02%
2021/11/11	7	41.84	5	41.65	41.30	2	9,614	0.02%
2021/11/09	0	0.00	3	41.63	41.50	-3	9,789	-0.03%
2021/11/08	5.1	41.74	59	41.85	41.40	-54	9,746	-0.55%
2021/11/05	32	41.83	31.7	42.04	41.80	0.3	9,736	0.00%
2021/11/04	1	40.80	0	0.00	40.70	1	9,607	0.01%
2021/11/03	42.1	41.26	14	41.00	40.95	28.1	9,615	0.29%
2021/11/02	46	41.16	20	42.19	40.40	26	9,872	0.26%
2021/11/01	37	41.91	65	42.16	42.40	-28	9,574	-0.29%
2021/10/29	1	40.60	5	40.61	40.35	-4	9,222	-0.04%
2021/10/28	124	40.25	87.1	39.98	40.15	36.9	9,320	0.40%	大買/
2021/10/27	6.1	39.27	3	39.25	39.60	3.1	9,083	0.03%
2021/10/26	17	38.65	7	38.61	38.65	10	9,218	0.11%
2021/10/25	2	38.63	2	38.40	38.55	0	9,381	0.00%
2021/10/22	10	38.05	8	38.46	38.75	2	9,785	0.02%
2021/10/21	16.2	38.37	10	38.00	37.60	6.2	10,483	0.06%
2021/10/20	12	38.55	16	38.71	38.70	-4	10,465	-0.04%
2021/10/19	3	37.78	5	37.64	37.85	-2	10,656	-0.02%
2021/10/18	3	37.13	5	37.25	37.05	-2	10,778	-0.02%
2021/10/15	3	36.85	5	37.26	37.15	-2	11,089	-0.02%
2021/10/14	0	0.00	1	36.60	36.05	-1	11,338	-0.01%
2021/10/13	6	36.96	5	36.05	36.05	1	11,732	0.01%
2021/10/12	4	36.94	1	37.00	37.10	3	12,069	0.02%
2021/10/08	3	37.45	3	37.73	37.60	0	13,040	0.00%
2021/10/07	2	37.00	0	0.00	37.05	2	14,988	0.01%
2021/10/06	1	37.00	2	36.70	36.35	-1	17,470	-0.01%
2021/10/04	0	0.00	1	35.80	35.70	-1	18,027	-0.01%
2021/10/01	20	35.86	6	35.50	35.55	14	18,639	0.08%
2021/09/29	2	36.75	0	0.00	36.30	2	19,035	0.01%
2021/09/27	8	38.25	8	38.29	38.20	0	19,269	0.00%
2021/09/24	0	0.00	3	38.35	38.45	-3	19,406	-0.02%
2021/09/23	3	38.23	3	37.70	37.70	0	19,386	0.00%
2021/09/17	0	0.00	1	37.90	38.50	-1	19,355	-0.01%
2021/09/16	2	37.13	0	0.00	37.55	2	19,464	0.01%
2021/09/15	13	37.60	6	38.50	37.20	7	19,804	0.04%
2021/09/14	0	0.00	1	38.55	38.35	-1	20,330	0.00%
2021/09/13	22	38.41	6	38.30	38.25	16	20,398	0.08%
2021/09/10	0	0.00	1	39.00	39.35	-1	20,461	0.00%
2021/09/09	1	39.00	0	0.00	38.95	1	20,679	0.00%
2021/09/08	2	38.80	1	39.40	38.25	1	20,966	0.00%
2021/09/07	3	39.30	6	39.23	39.10	-3	21,266	-0.01%
2021/09/06	3	40.15	0	0.00	39.80	3	21,286	0.01%
2021/09/03	4	40.38	4	40.38	40.65	0	21,312	0.00%
2021/09/02	3	40.45	1	40.25	40.05	2	21,443	0.01%
2021/09/01	2	40.80	0	0.00	41.00	2	21,357	0.01%
2021/08/31	0	0.00	7	40.88	40.95	-7	21,313	-0.03%
2021/08/30	15	41.34	8	41.66	40.70	7	21,312	0.03%
2021/08/27	3	40.10	3	40.50	40.20	0	21,016	0.00%
2021/08/26	6	40.47	0	0.00	40.25	6	21,064	0.03%
2021/08/25	3	40.35	3	40.80	40.60	0	21,121	0.00%
2021/08/24	19	41.18	13	40.50	40.40	6	21,209	0.03%
2021/08/23	0	0.00	11	40.20	40.35	-11	21,053	-0.05%
2021/08/20	1	39.00	0	0.00	38.65	1	21,040	0.00%
2021/08/18	4.3	38.74	1	39.60	39.60	3.3	21,120	0.02%
2021/08/17	2	38.78	3	39.38	38.55	-1	21,189	0.00%
2021/08/16	4	38.61	1	39.15	38.95	3	21,197	0.01%
2021/08/13	16	39.43	0.3	39.06	38.65	15.7	21,055	0.07%
2021/08/12	15	40.65	2	40.60	40.65	13	20,844	0.06%
2021/08/11	6.1	40.83	3	40.75	40.75	3.1	20,838	0.01%
2021/08/10	23.1	41.78	2	41.85	41.20	21.1	20,749	0.10%
2021/08/09	14	42.77	3	42.83	42.60	11	20,644	0.05%
2021/08/06	7	43.22	21	43.53	43.65	-14	20,597	-0.07%
2021/08/05	4	42.34	11	42.15	42.20	-7	20,379	-0.03%
2021/08/04	10	42.26	20	42.06	42.20	-10	20,574	-0.05%
2021/08/03	18.1	42.00	21	42.01	42.20	-2.9	20,494	-0.01%
2021/08/02	2	42.60	43	42.74	42.70	-41	20,214	-0.20%
2021/07/30	12	43.55	7	43.20	42.80	5	20,256	0.02%
2021/07/29	6	44.82	3	44.30	44.50	3	20,281	0.01%
2021/07/28	28	43.98	23	43.60	44.75	5	20,369	0.02%
2021/07/27	52	46.15	40.1	46.18	46.10	11.9	20,172	0.06%
2021/07/26	11	44.31	12	44.65	44.70	-1	19,599	-0.01%
2021/07/23	29.1	44.44	58	44.17	44.30	-28.9	19,708	-0.15%
2021/07/22	39	44.50	53	44.59	44.60	-14	19,745	-0.07%
2021/07/21	26	44.96	15	43.94	43.70	11	19,601	0.06%
2021/07/20	15	44.91	48	44.94	44.50	-33	19,341	-0.17%
2021/07/19	58	46.46	10	46.10	45.80	48	19,070	0.25%
2021/07/16	1	46.00	13	46.42	46.55	-12	18,811	-0.06%
2021/07/15	34	46.59	27	46.75	46.30	7	18,528	0.04%
2021/07/14	88	47.02	79	46.36	45.75	9	17,675	0.05%
2021/07/13	89	45.59	160	46.45	45.95	-71	15,747	-0.45%	大賣/
2021/07/12	4	43.35	41	43.30	43.10	-37	13,343	-0.28%
2021/07/09	3	42.77	25	42.54	42.80	-22	13,083	-0.17%
2021/07/08	31	42.23	56	41.95	43.00	-25	12,931	-0.19%
2021/07/07	40	42.40	40	42.54	42.30	0	12,486	0.00%
2021/07/06	36	42.28	45	42.90	42.65	-9	12,380	-0.07%
2021/07/05	5	43.25	41	43.64	43.30	-36	12,494	-0.29%
2021/07/02	0	0.00	12	42.82	42.70	-12	12,707	-0.09%
2021/07/01	2	42.30	61	42.21	42.10	-59	12,888	-0.46%
2021/06/30	2	42.10	29	42.07	42.00	-27	12,782	-0.21%
2021/06/29	8	41.92	18	41.93	41.80	-10	12,819	-0.08%
2021/06/28	28	41.89	1	42.40	42.15	27	12,915	0.21%
2021/06/25	100	42.28	6	42.24	42.00	94	12,959	0.73%
2021/06/24	35	42.39	63	42.84	42.25	-28	12,962	-0.22%
2021/06/23	25	42.94	41	42.62	43.40	-16	12,804	-0.12%
2021/06/22	13	40.04	5	40.52	40.20	8	12,204	0.07%
2021/06/21	6	39.58	0	0.00	39.40	6	12,196	0.05%
2021/06/18	51	41.21	5	41.50	40.55	46	12,106	0.38%
2021/06/17	116	41.46	8	41.02	41.00	108	11,999	0.90%	大買/鉅額交易
2021/06/16	14	41.12	18.1	41.01	41.05	-4.1	11,813	-0.03%
2021/06/15	20	39.31	0.4	39.35	39.20	19.6	11,597	0.17%
2021/06/11	11	38.88	1	38.85	38.80	10	11,685	0.09%
2021/06/09	0	38.50	0	0.00	38.30	0	11,816	0.00%
2021/06/07	5	37.55	3	38.20	38.10	2	12,237	0.02%
2021/06/04	3	38.70	2	38.70	38.80	1	12,263	0.01%
2021/06/03	6.1	38.61	0.3	38.60	38.90	5.8	12,386	0.05%
2021/06/02	10.3	38.95	1	38.75	38.75	9.3	12,440	0.07%
2021/06/01	14	39.47	5	39.23	39.45	9	12,471	0.07%
2021/05/31	1	38.25	4	38.30	38.40	-3	12,385	-0.02%
2021/05/28	1	37.76	1	38.20	38.30	0	12,391	0.00%
2021/05/27	3	37.60	5	37.54	37.50	-2	12,357	-0.02%
2021/05/25	0	36.95	4	36.83	36.70	-4	12,263	-0.03%
2021/05/24	2	35.40	0	0.00	35.40	2	12,192	0.02%
2021/05/21	0	0.00	5	35.59	35.00	-5	12,207	-0.04%
2021/05/20	1	35.54	0	0.00	35.45	1	12,346	0.01%
2021/05/19	1	35.10	3	35.15	35.20	-2	12,407	-0.02%
2021/05/18	0	0.00	2	34.80	35.60	-2	12,440	-0.02%
2021/05/17	5	32.52	1	32.75	33.25	4	12,492	0.03%
2021/05/14	15	34.59	2	35.20	34.70	13	12,504	0.10%
2021/05/13	21	32.83	12	34.30	34.70	9	12,415	0.07%
2021/05/12	4	34.44	28	35.48	33.60	-24	12,209	-0.20%
2021/05/11	10	37.29	4	36.73	36.40	6	11,932	0.05%
2021/05/10	3	39.02	0	0.00	38.85	3	11,839	0.03%
2021/05/07	16	38.89	12	39.59	39.65	4	11,902	0.03%
2021/05/06	12.1	38.02	4.5	38.36	37.60	7.6	11,827	0.06%
2021/05/05	39	39.39	2	39.28	38.70	37	11,586	0.32%
2021/05/04	24.1	40.74	7	40.43	40.00	17.1	11,588	0.15%
2021/05/03	5	42.24	0	0.00	41.80	5	11,775	0.04%
2021/04/29	38	43.64	32	43.56	43.35	6	11,697	0.05%
2021/04/28	31	43.69	43	43.51	43.75	-12	11,604	-0.10%
2021/04/27	12.3	42.51	4	42.68	42.50	8.3	11,475	0.07%
2021/04/26	6	42.44	2	42.45	42.45	4	11,519	0.03%
2021/04/23	20	42.33	10	42.10	42.40	10	11,637	0.09%
2021/04/22	12	42.27	4	42.69	42.00	8	12,120	0.07%
2021/04/21	10	42.89	21	43.00	42.75	-11	12,731	-0.09%
2021/04/20	4	43.29	13	43.05	43.20	-9	12,849	-0.07%
2021/04/19	11	42.78	7	42.81	42.75	4	12,869	0.03%
2021/04/16	20	42.54	7	42.45	42.50	13	12,819	0.10%
2021/04/15	3	42.48	0	0.00	42.50	3	12,960	0.02%
2021/04/14	10.6	42.30	6	41.96	42.10	4.6	13,048	0.03%
2021/04/13	34	43.02	13	43.17	42.75	21	13,219	0.16%
2021/04/12	7.1	43.39	6	43.42	43.30	1.1	13,260	0.01%
2021/04/09	35	44.41	27	44.08	43.80	8	13,368	0.06%
2021/04/08	9	45.16	12.4	44.90	45.25	-3.4	13,092	-0.03%
2021/04/07	10	43.66	30	43.80	44.50	-20	12,668	-0.16%
2021/04/06	1	42.95	0	0.00	42.90	1	12,494	0.01%
2021/04/01	6	42.73	2	43.15	42.70	4	12,548	0.03%
2021/03/31	22	42.85	4	43.05	42.90	18	12,519	0.14%
2021/03/30	1	43.15	2	43.18	43.15	-1	12,456	-0.01%
2021/03/29	9	43.66	6	43.83	43.50	3	12,466	0.02%
2021/03/26	1	43.70	12	43.58	43.55	-11	12,456	-0.09%
2021/03/25	11	42.87	1	43.25	42.90	10	12,374	0.08%
2021/03/24	0	0.00	3	42.88	42.80	-3	12,387	-0.02%
2021/03/23	0	0.00	10	42.92	42.85	-10	12,546	-0.08%
2021/03/22	4	42.89	2	43.00	42.95	2	12,656	0.02%
2021/03/19	1	42.60	5	42.83	43.00	-4	12,852	-0.03%
2021/03/18	20	43.10	24	43.04	43.15	-4	12,934	-0.03%
2021/03/17	21	42.64	0	0.00	42.25	21	13,209	0.16%
2021/03/16	14	42.62	0	0.00	42.60	14	13,565	0.10%
2021/03/15	17	42.84	0	0.00	42.75	17	13,882	0.12%
2021/03/12	10.4	42.77	17	42.75	42.75	-6.6	14,095	-0.05%
2021/03/11	24	42.22	2	42.20	42.30	22	14,223	0.15%
2021/03/10	3	42.18	0	0.00	42.15	3	14,546	0.02%
2021/03/09	2	42.00	1	42.25	42.25	1	14,756	0.01%
2021/03/08	7	42.68	1	42.70	42.40	6	14,970	0.04%
2021/03/05	6	43.15	1	43.10	42.90	5	15,179	0.03%
2021/03/04	1	43.65	3	43.77	43.50	-2	15,588	-0.01%
2021/03/03	3	44.10	0	0.00	43.90	3	16,233	0.02%
2021/03/02	7	43.93	2	43.85	43.60	5	16,666	0.03%
2021/02/26	4	43.83	3	43.90	44.10	1	16,977	0.01%
2021/02/25	2	44.30	6	44.23	44.30	-4	17,426	-0.02%
2021/02/24	3	44.55	3	44.52	44.05	0	17,573	0.00%
2021/02/23	5	44.76	3	44.97	44.75	2	17,586	0.01%
2021/02/22	2	44.90	6	45.12	45.00	-4	17,692	-0.02%
2021/02/19	1	44.20	3	44.30	44.35	-2	17,644	-0.01%
2021/02/18	1	43.80	9	44.10	43.95	-8	17,771	-0.05%
2021/02/17	5	44.03	0	0.00	43.85	5	17,898	0.03%
2021/02/05	3	43.20	16	42.97	43.40	-13	17,998	-0.07%
2021/02/04	7	42.26	4	42.24	42.15	3	18,487	0.02%
2021/02/03	4	42.13	4	42.06	41.95	0	18,648	0.00%
2021/02/02	16	42.10	0	0.00	42.00	16	18,874	0.08%
2021/01/29	6	42.51	1	43.30	42.45	5	19,199	0.03%
2021/01/28	12	43.25	0	0.00	43.15	12	19,193	0.06%
2021/01/27	7	43.63	2	43.98	43.80	5	19,271	0.03%
2021/01/26	8	43.97	3	43.82	43.75	5	19,254	0.03%
2021/01/25	14	45.08	18	45.48	44.95	-4	19,103	-0.02%
2021/01/22	3	43.50	4	43.91	44.15	-1	18,774	-0.01%
2021/01/21	12	42.68	6	43.15	42.70	6	18,754	0.03%
2021/01/20	20	43.45	6	42.65	42.65	14	18,800	0.07%
2021/01/19	20	44.12	1	43.75	43.75	19	18,607	0.10%
2021/01/18	5	43.87	2	44.10	44.15	3	18,593	0.02%
2021/01/15	50	45.44	17	45.28	44.80	33	18,601	0.18%
2021/01/14	6	46.31	17.6	46.50	46.70	-11.6	18,293	-0.06%
2021/01/13	7	44.71	18.2	44.87	44.90	-11.2	17,949	-0.06%
2021/01/12	5.2	44.61	8	44.14	43.85	-2.8	18,092	-0.02%
2021/01/11	0	0.00	4	44.83	44.90	-4	18,612	-0.02%
2021/01/08	2	44.60	13	44.71	44.75	-11	18,733	-0.06%
2021/01/07	2	44.48	11	44.55	44.40	-9	18,611	-0.05%
2021/01/06	34	45.29	11	44.84	44.50	23	18,624	0.12%
2021/01/05	3	44.85	59	44.75	44.95	-56	18,417	-0.30%
2021/01/04	15	44.61	4	44.24	44.60	11	18,456	0.06%
2020/12/31	82	43.50	0	0.00	43.50	82	18,705	0.44%
2020/12/30	0	0.00	3	43.52	43.50	-3	18,822	-0.02%
2020/12/29	16.1	43.37	0	0.00	43.15	16.1	19,498	0.08%
2020/12/28	8	43.85	1	43.65	43.70	7	19,815	0.04%
2020/12/25	16	43.73	0	0.00	43.75	16	19,983	0.08%
2020/12/24	3	43.93	4	43.95	43.75	-1	20,069	0.00%
2020/12/23	1.1	43.22	3	43.33	43.20	-1.9	20,155	-0.01%
2020/12/22	20.1	43.83	9	43.44	43.15	11.1	20,428	0.05%
2020/12/21	3.1	43.66	2	43.35	43.90	1.1	20,608	0.01%
2020/12/18	11	44.43	11	44.37	44.15	0	20,573	0.00%
2020/12/17	43	44.27	2	44.73	44.50	41	20,678	0.20%
2020/12/16	15	44.06	3	44.25	44.40	12	20,705	0.06%
2020/12/15	19	43.41	2	43.43	43.35	17	20,614	0.08%
2020/12/14	9.1	44.25	0	0.00	44.15	9.1	20,435	0.04%
2020/12/11	38.1	44.86	20	44.28	44.35	18.1	20,484	0.09%
2020/12/10	29	46.06	10	46.05	45.50	19	20,316	0.09%
2020/12/09	6	47.42	2	47.63	47.20	4	20,238	0.02%
2020/12/08	26	47.52	14	47.71	47.85	12	20,205	0.06%
2020/12/07	18	47.50	16	47.40	47.35	2	20,647	0.01%
2020/12/04	18	47.13	3	47.10	47.20	15	20,442	0.07%
2020/12/03	9	47.68	4	47.86	47.60	5	20,121	0.02%
2020/12/02	3	47.55	23	47.67	47.45	-20	20,090	-0.10%
2020/12/01	31	48.08	4	48.31	48.20	27	19,979	0.14%
2020/11/30	12	48.70	4	48.84	48.05	8	19,938	0.04%
2020/11/27	10	47.60	33	48.24	48.40	-23	19,702	-0.12%
2020/11/26	5	46.99	27	47.34	47.45	-22	19,443	-0.11%
2020/11/25	23	46.15	0	0.00	45.75	23	19,207	0.12%
2020/11/24	9	47.62	10	47.34	46.85	-1	19,061	-0.01%
2020/11/23	1	46.95	4	47.20	46.75	-3	18,805	-0.02%
2020/11/20	8	46.26	2	46.45	46.25	6	18,968	0.03%
2020/11/19	2	47.08	3	47.00	46.50	-1	19,129	-0.01%
2020/11/18	6	46.53	1	46.35	46.35	5	19,335	0.03%
2020/11/17	12	47.26	7	47.20	46.65	5	19,912	0.03%
2020/11/16	0	0.00	7	47.08	46.80	-7	20,442	-0.03%
2020/11/13	8	46.49	4	46.63	46.70	4	20,731	0.02%
2020/11/12	32	47.03	48	47.06	46.90	-16	20,835	-0.08%
2020/11/11	1	45.55	6	45.96	45.85	-5	20,461	-0.02%
2020/11/10	26	44.83	30	45.08	44.90	-4	20,732	-0.02%
2020/11/09	7	45.39	4	45.36	45.25	3	21,800	0.01%
2020/11/06	14	45.73	8	45.68	45.30	6	22,576	0.03%
2020/11/05	5	44.20	9	44.43	44.70	-4	23,229	-0.02%
2020/11/04	6	43.58	6	43.76	43.80	0	24,048	0.00%
2020/11/03	2	43.80	0	0.00	43.75	2	24,687	0.01%
2020/11/02	2	43.05	3	43.35	43.25	-1	25,601	0.00%
2020/10/30	10	44.05	0	0.00	43.55	10	27,081	0.04%
2020/10/29	7	44.44	5	44.32	44.55	2	27,382	0.01%
2020/10/28	4	44.71	10	44.75	44.55	-6	27,423	-0.02%
2020/10/27	2	46.13	39	45.45	45.60	-37	27,518	-0.13%
2020/10/26	2	46.18	2	46.08	45.70	0	27,982	0.00%
2020/10/23	3	46.70	1	47.35	46.45	2	28,080	0.01%
2020/10/22	4	46.39	16	46.77	47.00	-12	28,204	-0.04%
2020/10/21	3	46.90	7	46.91	46.35	-4	28,313	-0.01%
2020/10/20	16	46.44	7	46.47	46.25	9	28,481	0.03%
2020/10/19	11	46.53	37	45.76	46.80	-26	28,705	-0.09%
2020/10/16	18	44.66	26	44.26	43.60	-8	28,456	-0.03%
2020/10/15	1	45.25	22	45.46	45.10	-21	29,164	-0.07%
2020/10/14	26	45.90	3	45.68	45.05	23	29,634	0.08%
2020/10/13	3	45.50	5	45.29	45.70	-2	29,856	-0.01%
2020/10/12	26	46.01	10	45.47	45.30	16	30,054	0.05%
2020/10/08	34	46.30	50	46.27	46.30	-16	30,053	-0.05%
2020/10/07	1	44.40	6	44.61	44.90	-5	29,831	-0.02%
2020/10/06	7	43.84	27	43.69	45.00	-20	29,996	-0.07%
2020/10/05	17	42.09	13	42.64	42.90	4	29,823	0.01%
2020/09/30	11	40.74	6	40.78	40.75	5	29,671	0.02%
2020/09/29	2	41.75	0	0.00	41.55	2	29,783	0.01%
2020/09/28	6	41.57	4	41.66	41.85	2	30,098	0.01%
2020/09/25	26	42.10	6	41.10	41.15	20	30,399	0.07%
2020/09/24	24	43.70	5	43.13	43.05	19	30,492	0.06%
2020/09/23	26	45.39	0	0.00	45.00	26	30,640	0.08%
2020/09/22	17	45.99	6	45.73	45.70	11	30,888	0.04%
2020/09/21	2	46.83	4	47.29	47.25	-2	31,357	-0.01%
2020/09/18	2	47.25	1	46.95	46.95	1	31,337	0.00%
2020/09/17	5	47.15	4	47.09	47.00	1	31,523	0.00%
2020/09/16	13	47.46	4	47.46	47.05	9	31,661	0.03%
2020/09/15	2	47.50	3	47.52	47.50	-1	31,599	0.00%
2020/09/14	8	47.41	11	47.83	46.60	-3	31,791	-0.01%
2020/09/11	3	47.20	16	47.04	47.30	-13	32,083	-0.04%
2020/09/10	12	46.69	29	47.13	46.25	-17	32,395	-0.05%
2020/09/09	1	43.85	10	44.80	45.15	-9	31,771	-0.03%
2020/09/08	2	44.63	3	44.52	44.05	-1	31,868	0.00%
2020/09/07	45	45.20	3	45.30	44.40	42	32,136	0.13%
2020/09/04	4	44.50	11	44.69	44.80	-7	32,370	-0.02%
2020/09/03	19	44.81	13	44.65	44.40	6	32,591	0.02%
2020/09/02	10	45.02	11	44.99	45.00	-1	32,629	0.00%
2020/09/01	18	44.93	27	45.18	45.40	-9	32,858	-0.03%
2020/08/31	37	44.10	4	43.95	43.65	33	32,742	0.10%
2020/08/28	3	43.52	3	43.50	44.30	0	33,059	0.00%
2020/08/27	4	44.16	1	44.80	43.80	3	33,321	0.01%
2020/08/26	12	44.20	16	44.08	44.35	-4	33,705	-0.01%
2020/08/25	6	45.26	6	45.13	45.05	0	33,837	0.00%
2020/08/24	8	44.98	9	44.86	45.45	-1	33,911	0.00%
2020/08/21	37	45.14	20	45.71	45.15	17	34,534	0.05%
2020/08/20	27	44.59	9	44.12	44.05	18	34,238	0.05%
2020/08/19	18	48.22	6	48.91	47.70	12	33,907	0.04%
2020/08/18	8	49.63	2	49.15	49.15	6	33,793	0.02%
2020/08/17	7	50.41	2	51.00	50.20	5	33,918	0.01%
2020/08/14	15	49.81	11	50.15	50.50	4	34,313	0.01%
2020/08/13	79	51.51	41	50.45	49.25	38	34,217	0.11%
2020/08/12	73	53.15	18	53.32	53.10	55	33,525	0.16%
2020/08/11	15	52.34	51	52.83	52.50	-36	33,359	-0.11%
2020/08/10	78	51.77	21	53.13	51.00	57	33,122	0.17%
2020/08/07	31	53.33	56	53.94	52.80	-25	32,895	-0.08%
2020/08/06	15	53.31	20	53.59	53.40	-5	32,555	-0.02%
2020/08/05	33	52.11	77	51.68	52.50	-44	32,338	-0.14%
2020/08/04	20	49.75	13	49.52	49.55	7	31,486	0.02%
2020/08/03	3	48.47	10	48.62	48.50	-7	31,569	-0.02%
2020/07/31	22	48.40	15	48.54	48.50	7	32,031	0.02%
2020/07/30	20	48.75	14	48.82	49.25	6	32,010	0.02%
2020/07/29	3	46.83	8	47.07	47.25	-5	31,895	-0.02%
2020/07/28	6	46.61	5	47.85	46.90	1	32,192	0.00%
2020/07/27	16	48.00	2	48.03	47.55	14	32,879	0.04%
2020/07/24	25	49.16	8	48.59	48.40	17	33,427	0.05%
2020/07/23	12	50.26	29	50.35	50.30	-17	33,217	-0.05%
2020/07/22	22	49.74	45	49.49	49.45	-23	33,065	-0.07%
2020/07/21	20	49.33	28	49.67	49.00	-8	33,126	-0.02%
2020/07/20	4	47.23	44	47.54	48.40	-40	32,756	-0.12%
2020/07/17	32	45.87	47	46.03	45.85	-15	32,592	-0.05%
2020/07/16	4	45.63	6	45.62	45.45	-2	33,170	-0.01%
2020/07/15	3	45.45	5	45.58	44.55	-2	33,437	-0.01%
2020/07/14	12	46.01	12	45.61	45.50	0	33,917	0.00%
2020/07/13	13	44.81	4	45.40	45.40	9	33,967	0.03%
2020/07/10	64	46.26	6	46.07	45.15	58	34,161	0.17%
2020/07/09	5	48.99	2	48.93	49.00	3	34,187	0.01%
2020/07/08	5	49.87	2	50.13	49.80	3	34,151	0.01%
2020/07/07	16	49.61	11	49.47	49.35	5	34,128	0.01%
2020/07/06	23	49.86	11	50.00	50.00	12	34,344	0.03%
2020/07/03	43	48.47	16	48.69	48.50	27	34,444	0.08%
2020/07/02	2	47.58	6	47.80	48.00	-4	34,802	-0.01%
2020/07/01	12	47.87	8	47.86	47.20	4	34,772	0.01%
2020/06/30	25	47.87	16	48.09	47.70	9	34,841	0.03%
2020/06/29	6	47.07	9	47.17	46.70	-3	34,695	-0.01%
2020/06/24	6	46.35	1	46.10	47.10	5	34,962	0.01%
2020/06/23	9	46.66	14	46.26	46.00	-5	35,446	-0.01%
2020/06/22	3	46.72	5	46.87	46.60	-2	36,010	-0.01%
2020/06/19	7	47.39	2.4	47.68	47.45	4.6	36,293	0.01%
2020/06/18	20	47.73	13	47.35	47.85	7	36,159	0.02%
2020/06/17	11	46.21	41	46.22	46.05	-30	35,660	-0.08%
2020/06/16	10	44.63	7	44.74	44.80	3	35,667	0.01%
2020/06/15	3	44.43	17	44.35	43.70	-14	35,849	-0.04%
2020/06/12	13	44.19	11	44.88	45.00	2	36,083	0.01%
2020/06/11	10	45.01	10	44.72	44.50	0	36,124	0.00%
2020/06/10	10	46.56	17	46.14	46.00	-7	36,030	-0.02%
2020/06/09	27	45.40	12	45.57	45.60	15	36,039	0.04%
2020/06/08	14	45.49	28	45.16	45.25	-14	36,199	-0.04%
2020/06/05	10	44.82	15	44.68	44.25	-5	36,074	-0.01%
2020/06/04	11.2	44.89	15	44.88	44.60	-3.8	36,091	-0.01%
2020/06/03	16	44.00	18	44.00	44.05	-2	35,916	-0.01%
2020/06/02	10	43.20	37	43.54	43.20	-27	35,702	-0.08%
2020/06/01	13	42.72	11	43.06	43.20	2	35,377	0.01%
2020/05/29	7	42.11	12	42.00	42.00	-5	35,022	-0.01%
2020/05/28	14	42.49	24	42.48	42.10	-10	34,916	-0.03%
2020/05/27	14	40.95	12	40.95	40.95	2	34,122	0.01%
2020/05/26	11	41.05	5	40.95	40.15	6	34,051	0.02%
2020/05/25	3	39.15	7	39.37	40.15	-4	33,907	-0.01%
2020/05/22	18	40.04	13	40.05	39.60	5	33,612	0.01%
2020/05/21	19	39.98	37	40.70	41.30	-18	33,201	-0.05%
2020/05/20	35	39.45	32	39.11	39.15	3	32,618	0.01%
2020/05/19	21	39.98	16	39.61	39.30	5	32,530	0.02%
2020/05/18	26	39.17	20	38.85	38.85	6	31,990	0.02%
2020/05/15	25	42.26	9	41.92	42.00	16	31,299	0.05%
2020/05/14	12	42.71	4	42.01	41.95	8	30,723	0.03%
2020/05/13	13	43.93	1	44.00	44.10	12	30,202	0.04%
2020/05/12	38.2	43.39	24	44.01	44.25	14.2	30,079	0.05%
2020/05/11	24	43.10	72	43.02	43.00	-48	29,914	-0.16%
2020/05/08	20	41.97	26	41.64	41.55	-6	29,380	-0.02%
2020/05/07	2	40.40	23	40.45	41.00	-21	29,258	-0.07%
2020/05/06	10	39.43	6	39.28	39.25	4	28,739	0.01%
2020/05/05	33	40.01	29	39.64	39.10	4	28,655	0.01%
2020/05/04	17	39.59	6	39.16	39.50	11	28,432	0.04%
2020/04/30	27	39.49	74	39.45	39.95	-47	28,255	-0.17%
2020/04/29	29	37.17	54	37.50	37.55	-25	27,612	-0.09%
2020/04/28	10	36.64	14	36.78	36.45	-4	27,050	-0.01%
2020/04/27	11	36.35	16	36.23	36.65	-5	26,985	-0.02%
2020/04/24	6	35.29	5	35.60	35.45	1	26,688	0.00%
2020/04/23	26	35.75	16	35.65	35.35	10	26,299	0.04%
2020/04/22	4	35.58	6	35.38	35.70	-2	25,993	-0.01%
2020/04/21	46	36.55	39	36.13	35.70	7	25,836	0.03%
2020/04/20	6	36.34	3	36.12	36.75	3	25,133	0.01%
2020/04/17	26	35.72	34	35.55	35.40	-8	24,815	-0.03%
2020/04/16	20	34.91	20	34.75	34.70	0	24,354	0.00%
2020/04/15	33	35.31	15	35.52	34.50	18	24,732	0.07%
2020/04/14	7	35.05	19	34.80	34.90	-12	24,488	-0.05%
2020/04/13	22	33.78	1	33.80	33.60	21	24,494	0.09%
2020/04/10	9	34.04	3	34.07	34.20	6	24,821	0.02%
2020/04/09	30	34.57	4	35.10	34.00	26	25,514	0.10%
2020/04/08	11	35.07	9	35.27	35.20	2	25,418	0.01%
2020/04/07	19	34.17	42	34.84	34.70	-23	24,919	-0.09%
2020/04/06	42	32.26	21	32.62	32.65	21	24,255	0.09%
2020/04/01	3	31.27	4	31.56	31.75	-1	23,929	0.00%
2020/03/31	21	31.67	18	31.29	31.25	3	23,832	0.01%
2020/03/30	7	30.59	4	30.86	31.10	3	23,473	0.01%
2020/03/27	28	31.63	46	31.20	30.80	-18	23,145	-0.08%
2020/03/26	30	30.64	33	30.96	31.30	-3	22,533	-0.01%
2020/03/25	5	29.08	24	29.36	29.40	-19	21,867	-0.09%
2020/03/24	1	26.55	7	26.41	26.75	-6	21,608	-0.03%
2020/03/23	8	24.21	10	24.71	24.50	-2	21,739	-0.01%
2020/03/20	71	25.56	41	25.80	25.85	30	21,736	0.14%
2020/03/19	16	23.70	9	24.67	23.50	7	21,555	0.03%
2020/03/18	14	27.91	18	27.86	26.10	-4	21,752	-0.02%
2020/03/17	17	28.41	7	28.61	27.70	10	21,544	0.05%
2020/03/16	8	31.38	6	31.74	29.70	2	21,262	0.01%
2020/03/13	18	31.35	3	31.83	32.05	15	21,042	0.07%
2020/03/12	18	35.98	15	35.65	34.75	3	20,873	0.01%
2020/03/11	24	39.06	8	39.65	38.50	16	20,670	0.08%
2020/03/10	5	38.30	3	38.75	38.75	2	20,469	0.01%
2020/03/09	22	39.83	0	0.00	38.90	22	20,550	0.11%
2020/03/06	8	41.00	9	41.11	41.15	-1	20,496	0.00%
2020/03/05	2	40.63	14	40.62	40.60	-12	20,648	-0.06%
2020/03/04	6	39.28	0	0.00	39.40	6	20,493	0.03%
2020/03/03	6	40.26	3	40.43	39.70	3	20,513	0.01%
2020/03/02	23	38.90	21	39.00	39.00	2	20,483	0.01%
2020/02/27	19	40.07	1	38.95	39.00	18	20,539	0.09%
2020/02/26	10	42.08	0	0.00	41.35	10	20,352	0.05%
2020/02/25	0	0.00	2	42.98	43.45	-2	20,386	-0.01%
2020/02/24	12	43.39	10	43.70	43.65	2	20,577	0.01%
2020/02/21	0	0.00	4	43.83	43.75	-4	20,871	-0.02%
2020/02/20	0	0.00	6	43.66	44.05	-6	21,172	-0.03%
2020/02/19	21	42.89	1	43.40	42.85	20	21,259	0.09%
2020/02/18	23	43.36	0	0.00	43.10	23	21,748	0.11%
2020/02/17	3	43.08	5	43.40	43.25	-2	22,448	-0.01%
2020/02/14	7	43.59	2	43.50	43.10	5	23,240	0.02%
2020/02/13	10	43.93	5	44.31	43.20	5	24,558	0.02%
2020/02/12	19	43.33	31	44.17	44.60	-12	25,914	-0.05%
2020/02/11	4	41.20	10	41.22	41.85	-6	25,711	-0.02%
2020/02/10	21	39.29	1	39.60	39.75	20	25,801	0.08%
2020/02/07	4	41.26	0	0.00	41.05	4	25,899	0.02%
2020/02/06	0	0.00	3	42.17	42.25	-3	26,299	-0.01%
2020/02/05	1	41.15	0	0.00	41.20	1	26,896	0.00%
2020/02/04	8	42.11	5	41.83	41.30	3	27,189	0.01%
2020/02/03	1	39.85	19	38.62	40.00	-18	27,672	-0.07%
2020/01/31	9	41.10	5	40.00	40.90	4	28,052	0.01%
2020/01/30	18	42.56	6	42.83	41.85	12	28,072	0.04%
2020/01/20	4	46.19	9	46.29	46.45	-5	28,233	-0.02%
2020/01/17	6	45.67	13	45.96	45.45	-7	28,649	-0.02%
2020/01/16	3	45.90	5	45.73	45.55	-2	28,846	-0.01%
2020/01/15	2	46.38	6	46.88	46.30	-4	28,983	-0.01%
2020/01/14	5	46.72	22	46.71	46.80	-17	29,176	-0.06%
2020/01/13	4	46.44	6	46.43	46.35	-2	29,078	-0.01%
2020/01/10	2	45.15	9	45.47	45.65	-7	29,337	-0.02%
2020/01/09	13	45.13	26	45.21	45.20	-13	29,326	-0.04%
2020/01/08	2	42.68	7	42.81	43.40	-5	29,063	-0.02%
2020/01/07	3	43.00	22	43.07	43.20	-19	29,218	-0.07%
2020/01/06	24	41.98	20	41.84	41.65	4	29,767	0.01%
2020/01/03	58	44.64	5	44.89	43.85	53	29,727	0.18%
2020/01/02	26	46.75	47	46.93	47.00	-21	29,685	-0.07%
2019/12/31	11	45.10	8	45.13	45.10	3	29,739	0.01%
2019/12/30	2	44.85	7	44.94	44.90	-5	30,178	-0.02%
2019/12/27	11	45.21	6	45.25	45.40	5	30,544	0.02%
2019/12/26	20	45.35	12	45.36	45.15	8	31,259	0.03%
2019/12/25	7	46.15	6	46.31	46.40	1	31,405	0.00%
2019/12/24	8	46.26	10	46.47	46.25	-2	31,752	-0.01%
2019/12/23	12	46.11	3	46.50	45.90	9	31,981	0.03%
2019/12/20	46	46.64	53	46.55	46.80	-7	32,123	-0.02%
2019/12/19	14	46.03	8	46.32	45.90	6	32,661	0.02%
2019/12/18	27	46.11	1	47.10	46.00	26	33,134	0.08%
2019/12/17	7	47.73	1	48.25	47.90	6	33,154	0.02%
2019/12/16	10	47.50	14	46.47	47.90	-4	33,259	-0.01%
2019/12/13	31	47.00	10	46.59	45.80	21	33,304	0.06%
2019/12/12	11	48.10	9	48.49	48.75	2	33,254	0.01%
2019/12/11	9	47.76	1	47.70	47.70	8	33,557	0.02%
2019/12/10	2	47.88	3	48.00	48.30	-1	33,920	0.00%
2019/12/09	2	48.00	6	48.33	47.75	-4	34,326	-0.01%
2019/12/06	6	48.52	6	47.55	47.45	0	34,645	0.00%
2019/12/05	4	47.95	10	47.97	47.95	-6	35,780	-0.02%
2019/12/04	10	47.25	4	47.61	46.90	6	37,666	0.02%
2019/12/03	11	48.84	3	48.65	48.45	8	39,329	0.02%
2019/12/02	27	48.71	11	49.33	49.90	16	39,620	0.04%
2019/11/29	4	48.84	6	48.75	48.95	-2	39,645	-0.01%
2019/11/28	12	49.48	4	49.63	49.40	8	39,863	0.02%
2019/11/27	5	50.50	6	50.42	50.00	-1	41,176	0.00%
2019/11/26	16	50.26	26	50.45	50.50	-10	41,983	-0.02%
2019/11/25	1	49.60	2	50.15	49.60	-1	42,057	0.00%
2019/11/22	6	49.23	7	49.19	49.50	-1	42,338	0.00%
2019/11/21	25	49.60	1	49.70	49.50	24	42,736	0.06%
2019/11/20	3	49.87	6	50.42	50.60	-3	43,309	-0.01%
2019/11/19	0	0.00	5	50.90	50.60	-5	45,154	-0.01%
2019/11/18	19	51.58	12	51.31	51.20	7	45,711	0.02%
2019/11/15	11	51.73	17	51.06	51.00	-6	45,973	-0.01%
2019/11/14	53	51.37	40	50.46	52.20	13	46,146	0.03%
2019/11/13	36	50.11	33	50.67	50.90	3	46,986	0.01%
2019/11/12	10	48.28	30	49.17	50.10	-20	47,221	-0.04%
2019/11/11	27	47.19	28	47.50	47.05	-1	46,232	0.00%
2019/11/08	0	0.00	5	43.82	44.70	-5	44,678	-0.01%
2019/11/07	8	43.09	10	43.18	43.30	-2	44,375	0.00%
2019/11/06	9	44.12	8	43.81	43.90	1	44,263	0.00%
2019/11/05	8	44.96	19	45.25	45.45	-11	43,928	-0.03%
2019/11/04	5	44.28	32	44.67	45.00	-27	43,667	-0.06%
2019/11/01	8	42.99	1	42.85	43.00	7	43,027	0.02%
2019/10/31	22	42.93	20	42.56	42.75	2	42,830	0.00%
2019/10/30	2	40.90	9	41.51	41.80	-7	42,219	-0.02%
2019/10/29	4	41.05	3	41.65	40.75	1	41,778	0.00%
2019/10/28	4	41.48	31	41.84	41.80	-27	41,663	-0.06%
2019/10/25	2	40.45	7	40.88	40.75	-5	41,324	-0.01%
2019/10/24	22	41.19	1	41.65	41.50	21	41,037	0.05%
2019/10/23	0	0.00	7	41.69	41.85	-7	41,300	-0.02%
2019/10/22	3	41.48	2	42.18	40.95	1	42,375	0.00%
2019/10/21	1	41.25	0	0.00	41.30	1	43,052	0.00%
2019/10/18	15	41.03	8	41.66	41.30	7	43,326	0.02%
2019/10/17	1	40.80	0	0.00	40.85	1	43,947	0.00%
2019/10/16	12	41.23	66.9	41.13	41.30	-54.9	44,070	-0.12%
2019/10/15	15	41.21	6	41.23	40.75	9	43,931	0.02%
2019/10/14	6	41.21	27	41.43	41.20	-21	44,038	-0.05%
2019/10/09	13	39.01	14	39.03	38.60	-1	43,419	0.00%
2019/10/08	7	38.79	25	38.66	38.95	-18	43,382	-0.04%
2019/10/07	7	38.41	10	38.50	38.15	-3	42,489	-0.01%
2019/10/04	5	37.46	13	37.73	37.90	-8	41,966	-0.02%
2019/10/03	9	37.13	1	37.30	37.70	8	41,536	0.02%
2019/10/02	15	36.96	58	36.80	37.80	-43	41,033	-0.10%
2019/10/01	5	35.59	20	35.73	35.90	-15	40,230	-0.04%
2019/09/27	20	34.71	8	34.94	34.75	12	39,831	0.03%
2019/09/26	27	35.93	0	0.00	35.60	27	39,393	0.07%
2019/09/25	38	35.90	14	36.08	36.10	24	39,158	0.06%
2019/09/24	19	36.65	5	36.84	35.80	14	39,255	0.04%
2019/09/23	4	37.60	25	37.70	37.50	-21	38,966	-0.05%
2019/09/20	21	36.91	24	36.88	36.85	-3	38,463	-0.01%
2019/09/19	5	36.71	11	36.82	36.95	-6	37,999	-0.02%
2019/09/18	8	37.00	4	36.96	36.50	4	37,726	0.01%
2019/09/17	5	36.96	19	36.62	36.70	-14	37,174	-0.04%
2019/09/16	2	36.10	43	36.16	36.25	-41	37,095	-0.11%
2019/09/12	6	35.92	15	36.12	35.85	-9	36,562	-0.02%
2019/09/11	31	35.22	3	35.60	35.55	28	36,167	0.08%
2019/09/10	10	35.66	3	35.90	35.70	7	35,595	0.02%
2019/09/09	36	35.79	27	36.46	35.55	9	35,065	0.03%
2019/09/06	36	37.29	28	37.19	37.00	8	34,262	0.02%
2019/09/05	14	36.05	88	36.25	36.60	-74	32,356	-0.23%
2019/09/04	2	33.15	11	32.80	33.30	-9	30,454	-0.03%
2019/09/03	13	32.60	7	32.72	32.10	6	30,089	0.02%
2019/09/02	2	32.05	9	32.08	32.50	-7	29,806	-0.02%
2019/08/30	41	32.77	47	32.27	32.10	-6	29,435	-0.02%
2019/08/29	15	31.85	19	31.83	32.15	-4	28,021	-0.01%
2019/08/28	11	30.66	2	30.95	30.65	9	27,048	0.03%
2019/08/27	15	31.17	2	31.20	30.80	13	26,720	0.05%
2019/08/26	35	31.33	35	31.23	30.95	0	26,329	0.00%
2019/08/23	25	32.30	29	32.43	32.40	-4	25,684	-0.02%
2019/08/22	26	31.85	65	31.97	32.80	-39	24,986	-0.16%
2019/08/21	32	29.87	63	30.25	30.60	-31	22,932	-0.14%
2019/08/20	14	29.35	12	29.28	29.10	2	22,112	0.01%
2019/08/19	13	29.77	11	29.94	29.60	2	21,683	0.01%
2019/08/16	13	29.64	39	29.73	29.50	-26	21,065	-0.12%
2019/08/15	13	28.62	53	28.13	28.60	-40	19,576	-0.20%
2019/08/14	22	27.81	12	27.70	27.50	10	18,507	0.05%
2019/08/13	7	26.34	0	0.00	26.65	7	18,053	0.04%
2019/08/12	2	26.75	21	26.95	26.75	-19	18,163	-0.10%
2019/08/08	42	26.79	26	26.64	26.85	16	18,476	0.09%
2019/08/07	4	26.59	7	26.57	26.25	-3	18,360	-0.02%
2019/08/06	6	24.81	13	25.66	26.25	-7	18,355	-0.04%
2019/08/05	5	25.55	6	25.57	25.50	-1	18,274	-0.01%
2019/08/02	8	25.87	3	25.82	26.00	5	18,250	0.03%
2019/08/01	1	26.45	0	0.00	26.40	1	18,095	0.01%
2019/07/31	0	0.00	10	26.78	27.00	-10	17,994	-0.06%
2019/07/30	3	26.03	0	0.00	26.20	3	17,759	0.02%
2019/07/29	1	26.55	4	26.63	26.50	-3	17,817	-0.02%
2019/07/26	10	26.56	0	0.00	26.75	10	17,716	0.06%
2019/07/25	25	26.85	14	27.05	27.05	11	17,541	0.06%
2019/07/24	60	27.00	13	26.42	26.35	47	17,125	0.27%
2019/07/23	27	28.52	3	28.25	28.20	24	16,007	0.15%
2019/07/22	5	28.85	44	29.00	29.00	-39	14,988	-0.26%
2019/07/19	13	29.80	13	29.70	29.25	0	14,758	0.00%
2019/07/18	4	29.00	30	29.02	29.05	-26	14,620	-0.18%
2019/07/17	6	28.55	12	28.51	28.70	-6	14,531	-0.04%
2019/07/16	1	28.20	33	28.55	28.60	-32	14,662	-0.22%
2019/07/15	11	27.72	38	27.91	28.20	-27	14,314	-0.19%
2019/07/12	14	26.93	16	26.88	27.10	-2	14,129	-0.01%
2019/07/11	13	25.84	7	25.97	25.95	6	14,174	0.04%
2019/07/10	3	26.35	3	26.45	26.30	0	14,850	0.00%
2019/07/09	7	26.30	0	0.00	26.20	7	15,220	0.05%
2019/07/08	0	0.00	2	26.50	26.40	-2	16,078	-0.01%
2019/07/05	0	0.00	16	26.67	26.70	-16	16,403	-0.10%
2019/07/04	2	26.85	0	0.00	26.90	2	16,726	0.01%
2019/07/03	12	26.70	1	26.65	26.65	11	16,980	0.06%
2019/07/02	0	0.00	5	26.67	26.65	-5	17,478	-0.03%
2019/07/01	1	26.60	13	26.72	26.60	-12	18,100	-0.07%
2019/06/28	34	26.11	6	26.19	26.05	28	18,963	0.15%
2019/06/27	2	25.95	15	25.90	26.00	-13	20,197	-0.06%
2019/06/26	1	25.45	0	0.00	25.35	1	20,600	0.00%
2019/06/25	4	25.35	4	25.60	25.30	0	20,709	0.00%
2019/06/24	5	25.75	2	25.80	25.80	3	20,854	0.01%
2019/06/21	21	26.04	22	26.10	25.95	-1	20,896	0.00%
2019/06/20	7	25.37	1	25.40	25.35	6	20,493	0.03%
2019/06/19	2	25.20	13	25.35	25.25	-11	20,503	-0.05%
2019/06/17	0	0.00	3	24.85	24.95	-3	20,649	-0.01%
2019/06/14	74	25.45	60	25.18	25.00	14	20,766	0.07%
2019/06/13	0	0.00	16	25.21	25.35	-16	20,360	-0.08%
2019/06/12	3	25.08	14	25.07	25.20	-11	20,296	-0.05%
2019/06/11	0	0.00	5	24.89	24.90	-5	20,305	-0.02%
2019/06/10	0	0.00	1	24.20	24.35	-1	20,085	0.00%
2019/06/04	7	23.42	3	23.43	23.50	4	20,139	0.02%
2019/05/31	0	0.00	5	23.16	23.15	-5	20,259	-0.02%
2019/05/30	6	22.27	3	22.65	22.80	3	20,363	0.01%
2019/05/29	5	22.06	6	22.14	22.05	-1	20,338	0.00%
2019/05/28	0	0.00	2	22.85	22.60	-2	20,280	-0.01%
2019/05/27	0	0.00	1	22.80	23.15	-1	20,272	0.00%
2019/05/24	2	23.45	2	23.40	23.00	0	20,291	0.00%
2019/05/23	3	23.47	2	23.75	23.70	1	20,268	0.00%
2019/05/22	4	23.75	2	24.10	23.55	2	20,365	0.01%
2019/05/21	0	0.00	6	23.19	23.20	-6	20,493	-0.03%
2019/05/20	2	23.73	4	23.51	23.50	-2	21,209	-0.01%
2019/05/17	13	23.79	18	24.17	23.75	-5	21,337	-0.02%
2019/05/16	11	23.90	1	24.60	23.65	10	21,310	0.05%
2019/05/15	12	23.79	11	23.81	23.95	1	21,224	0.00%
2019/05/14	9	22.47	10	22.60	23.50	-1	21,291	0.00%
2019/05/13	5	23.10	0	0.00	23.10	5	21,387	0.02%
2019/05/10	2	23.98	4	24.24	24.00	-2	21,375	-0.01%
2019/05/09	12	24.66	8	24.38	24.35	4	21,316	0.02%
2019/05/08	8	24.52	6	24.75	25.00	2	21,224	0.01%
2019/05/07	4	24.83	11	24.90	24.80	-7	21,241	-0.03%
2019/05/06	19	24.66	3	24.95	24.50	16	21,236	0.08%
2019/05/03	5	25.75	0	0.00	25.75	5	20,972	0.02%
2019/05/02	1	25.60	2	25.60	25.70	-1	20,975	0.00%
2019/04/30	10	25.30	2	25.55	25.55	8	20,948	0.04%
2019/04/29	52	24.99	55	25.34	25.90	-3	20,870	-0.01%
2019/04/26	2	25.70	0	0.00	25.70	2	20,598	0.01%
2019/04/25	6	26.11	2	26.20	26.10	4	20,614	0.02%
2019/04/24	53	26.39	24	26.11	25.85	29	20,653	0.14%
2019/04/23	14	27.61	6	27.93	27.55	8	19,663	0.04%
2019/04/22	2	28.15	20	28.11	28.10	-18	19,327	-0.09%
2019/04/19	6	27.34	7	27.64	27.35	-1	18,894	-0.01%
2019/04/18	9	27.47	1	27.45	27.00	8	18,667	0.04%
2019/04/17	32	27.72	2	28.23	27.50	30	18,384	0.16%
2019/04/16	11	28.11	16	28.35	28.05	-5	17,818	-0.03%
2019/04/15	12	27.39	4	27.60	27.35	8	17,098	0.05%
2019/04/12	5	27.74	7	27.79	27.55	-2	16,723	-0.01%
2019/04/11	4	26.88	8	27.04	26.80	-4	15,825	-0.03%
2019/04/10	7	26.70	16	26.85	26.90	-9	15,437	-0.06%
2019/04/09	7	26.64	2	26.68	26.45	5	15,118	0.03%
2019/04/08	14	27.32	17	27.39	27.05	-3	14,820	-0.02%
2019/04/03	16	26.44	27	26.59	26.60	-11	14,225	-0.08%
2019/04/02	24	26.23	39.1	26.12	26.40	-15.1	13,501	-0.11%
2019/04/01	24	25.30	51	25.26	25.30	-27	12,231	-0.22%
2019/03/29	11	22.92	22	23.23	23.70	-11	10,574	-0.10%
2019/03/27	10	22.03	32	22.26	22.70	-22	10,028	-0.22%
2019/03/25	5	21.98	9	22.00	22.00	-4	10,179	-0.04%
2019/03/22	0	0.00	1	22.35	22.35	-1	10,200	-0.01%
2019/03/21	10	22.64	4	22.60	22.60	6	10,207	0.06%
2019/03/20	5	22.40	1	22.60	22.35	4	10,283	0.04%
2019/03/19	5	22.53	10	22.60	22.35	-5	10,382	-0.05%
2019/03/18	2	22.20	6	22.21	22.15	-4	10,457	-0.04%
2019/03/15	5	21.63	2	21.80	21.80	3	10,411	0.03%
2019/03/14	11	21.75	8	21.44	21.50	3	10,552	0.03%
2019/03/13	7	22.17	0	0.00	22.20	7	10,743	0.07%
2019/03/12	1	22.65	1	22.70	22.40	0	10,932	0.00%
2019/03/11	4	21.85	14	22.12	22.10	-10	11,167	-0.09%
2019/03/08	12	21.66	7	21.68	21.65	5	11,761	0.04%
2019/03/07	13	22.63	9	22.26	22.20	4	11,895	0.03%
2019/03/06	6	22.81	3	23.00	22.90	3	12,051	0.02%
2019/03/05	1	22.90	4	23.10	22.80	-3	12,248	-0.02%
2019/03/04	18	22.58	11	22.75	22.95	7	12,222	0.06%
2019/02/27	3	22.87	1	23.00	22.70	2	12,217	0.02%
2019/02/26	8	22.97	1	22.90	23.05	7	12,267	0.06%
2019/02/25	3	22.88	4	23.05	23.00	-1	12,418	-0.01%
2019/02/22	0	0.00	5	23.10	23.00	-5	12,358	-0.04%
2019/02/21	10	22.81	4	23.04	23.20	6	12,366	0.05%
2019/02/20	4	22.76	2	22.90	22.95	2	12,650	0.02%
2019/02/19	31	22.85	45.1	22.91	23.05	-14.1	12,561	-0.11%
2019/02/18	0	0.00	1	21.75	21.90	-1	11,968	-0.01%
2019/02/15	7	21.36	11	21.43	21.55	-4	12,015	-0.03%
2019/02/14	3	21.50	5	22.02	21.50	-2	12,021	-0.02%
2019/02/13	6	21.66	4	21.65	21.70	2	11,962	0.02%
2019/02/12	7	21.44	8	21.33	21.60	-1	12,446	-0.01%
2019/02/11	0	0.00	14	21.04	21.20	-14	12,566	-0.11%
2019/01/30	4	20.80	2	20.60	20.60	2	12,660	0.02%
2019/01/29	4	20.63	3	20.72	20.80	1	13,024	0.01%
2019/01/28	8	20.90	4	21.00	20.85	4	13,415	0.03%
2019/01/25	1	20.65	5	20.72	20.70	-4	13,626	-0.03%
2019/01/24	1	20.45	0	0.00	20.50	1	13,733	0.01%
2019/01/23	3	20.18	2	20.45	20.50	1	13,935	0.01%
2019/01/22	4	20.28	2	20.55	20.20	2	14,072	0.01%
2019/01/21	1	20.70	8	20.79	20.70	-7	14,161	-0.05%
2019/01/18	0	0.00	1	20.55	20.60	-1	14,266	-0.01%
2019/01/17	2	20.40	3	20.88	20.30	-1	14,486	-0.01%
2019/01/16	5	20.15	10	20.47	20.60	-5	14,495	-0.03%
2019/01/15	0	0.00	3	20.10	20.20	-3	14,360	-0.02%
2019/01/14	1	19.65	0	0.00	19.60	1	14,438	0.01%
2019/01/11	2	19.95	0	0.00	19.90	2	14,692	0.01%
2019/01/09	2	19.95	0	0.00	19.90	2	15,386	0.01%
2019/01/08	0	0.00	1	19.90	20.05	-1	15,487	-0.01%
2019/01/07	1	20.00	2	19.85	19.90	-1	15,621	-0.01%
2019/01/04	2	19.18	0	0.00	19.20	2	15,783	0.01%
2019/01/03	3	20.00	0	0.00	19.80	3	15,907	0.02%
2019/01/02	4	20.00	0	0.00	19.85	4	16,019	0.02%
2018/12/28	6	19.92	0	0.00	19.80	6	16,284	0.04%
2018/12/26	2	20.30	0	0.00	19.90	2	16,926	0.01%
2018/12/25	11	20.09	3	20.05	20.15	8	17,065	0.05%
2018/12/24	5	20.52	2	20.60	20.55	3	17,093	0.02%
2018/12/22	5.2	20.55	0	0.00	20.60	5.2	17,189	0.03%
2018/12/21	6	20.43	4	20.60	20.95	2	17,410	0.01%
2018/12/20	6	20.83	4	20.73	20.60	2	17,722	0.01%
2018/12/19	12	21.53	8	21.61	21.30	4	17,714	0.02%
2018/12/18	1	21.05	5	20.84	21.05	-4	17,683	-0.02%
2018/12/17	8	21.21	1	21.65	21.05	7	17,765	0.04%
2018/12/14	30	21.67	22	21.65	21.50	8	17,781	0.04%
2018/12/13	8	21.90	7	21.94	21.95	1	17,820	0.01%
2018/12/12	11	21.51	11	21.47	21.60	0	17,689	0.00%
2018/12/11	8	21.19	6	21.50	21.10	2	17,662	0.01%
2018/12/10	13	20.69	10	20.92	20.65	3	17,651	0.02%
2018/12/07	0	0.00	6	20.97	21.20	-6	17,651	-0.03%
2018/12/06	16	20.84	9	21.17	20.35	7	17,640	0.04%
2018/12/05	9	21.66	46	21.66	21.80	-37	17,458	-0.21%
2018/12/04	10	22.33	21	22.35	22.40	-11	17,852	-0.06%
2018/12/03	23	21.94	31	21.87	22.30	-8	17,951	-0.04%
2018/11/30	2	20.50	5	20.57	20.40	-3	17,427	-0.02%
2018/11/29	7	20.58	6	20.72	20.00	1	17,294	0.01%
2018/11/28	36	20.29	15	20.09	20.35	21	17,213	0.12%
2018/11/27	0	0.00	11	19.80	19.85	-11	17,126	-0.06%
2018/11/26	3	19.35	1	19.30	19.20	2	17,119	0.01%
2018/11/23	28	19.32	1	18.90	19.05	27	17,118	0.16%
2018/11/22	10	19.83	33	20.12	19.45	-23	17,050	-0.13%
2018/11/21	4	19.36	7	19.55	19.55	-3	16,899	-0.02%
2018/11/20	38	19.74	1	19.65	19.65	37	16,952	0.22%
2018/11/19	6	19.79	10	20.09	20.10	-4	17,034	-0.02%
2018/11/16	8	19.55	6	19.54	19.20	2	16,955	0.01%
2018/11/15	2	19.15	18	19.46	19.55	-16	16,886	-0.09%
2018/11/14	0	0.00	9	19.12	19.10	-9	16,986	-0.05%
2018/11/13	2	18.15	0	0.00	18.70	2	17,107	0.01%
2018/11/12	3	18.20	1	18.35	18.60	2	17,024	0.01%
2018/11/09	14	18.18	0	0.00	18.30	14	16,951	0.08%
2018/11/08	1	19.15	5	19.29	19.00	-4	16,502	-0.02%
2018/11/07	30	18.94	1	18.90	18.85	29	16,287	0.18%
2018/11/06	13	19.50	2	19.45	18.75	11	16,284	0.07%
2018/11/05	10	20.37	4	20.95	19.90	6	15,950	0.04%
2018/11/02	7	21.10	18	20.99	21.30	-11	15,614	-0.07%
2018/11/01	2	20.25	4	20.05	20.30	-2	15,470	-0.01%
2018/10/31	2	19.45	4	19.68	19.80	-2	15,696	-0.01%
2018/10/30	2	19.10	0	0.00	19.15	2	15,858	0.01%
2018/10/29	1	18.90	27	18.77	18.95	-26	16,107	-0.16%
2018/10/26	32	18.45	2	18.58	18.35	30	16,437	0.18%
2018/10/25	5	18.53	0	0.00	18.25	5	16,927	0.03%
2018/10/24	4	19.85	2	19.85	19.75	2	16,924	0.01%
2018/10/23	7	20.27	0	0.00	20.10	7	16,963	0.04%
2018/10/22	0	0.00	4	20.65	20.80	-4	17,118	-0.02%
2018/10/19	4	20.43	0	0.00	20.45	4	17,055	0.02%
2018/10/18	13	20.57	7	20.95	20.95	6	17,019	0.04%
2018/10/17	6	20.65	2	21.50	20.35	4	16,837	0.02%
2018/10/16	2	21.23	1	21.45	21.20	1	16,856	0.01%
2018/10/15	2	20.35	15	20.68	20.75	-13	16,972	-0.08%
2018/10/12	3	19.20	3	20.00	20.10	0	16,971	0.00%
2018/10/11	14	19.39	1	19.65	19.35	13	17,020	0.08%
2018/10/09	16	21.93	8	21.73	21.50	8	17,107	0.05%
2018/10/08	12	21.62	7	21.56	21.65	5	17,213	0.03%
2018/10/05	24	21.63	11	21.35	21.40	13	17,064	0.08%
2018/10/04	4	23.50	0	0.00	23.45	4	16,604	0.02%
2018/10/03	5	24.12	2	23.85	23.70	3	16,650	0.02%
2018/10/02	3	24.25	5	24.40	24.50	-2	16,732	-0.01%
2018/10/01	6	24.46	2	24.48	24.40	4	16,847	0.02%
2018/09/28	21	24.45	20	24.32	24.10	1	16,892	0.01%
2018/09/27	16	25.01	11	25.01	24.65	5	16,787	0.03%
2018/09/26	7	24.45	7	24.63	24.55	0	16,534	0.00%
2018/09/25	19	24.79	18	24.99	24.70	1	16,640	0.01%
2018/09/21	6	23.70	6	24.18	24.10	0	16,420	0.00%
2018/09/20	6	23.40	0	0.00	23.25	6	16,399	0.04%
2018/09/19	6	23.98	0	0.00	23.65	6	16,559	0.04%
2018/09/18	3	24.30	0	0.00	23.95	3	16,537	0.02%
2018/09/17	3	24.63	4	24.20	24.80	-1	16,679	-0.01%
2018/09/14	1	24.60	6	24.33	24.60	-5	16,705	-0.03%
2018/09/13	6	23.32	6	23.52	23.55	0	16,891	0.00%
2018/09/12	7	23.16	0	0.00	23.10	7	17,158	0.04%
2018/09/11	20	23.66	5	23.67	23.85	15	17,449	0.09%
2018/09/10	17	23.90	12	23.53	23.30	5	18,032	0.03%
2018/09/07	24	26.91	0	0.00	25.85	24	19,104	0.13%
2018/09/06	0	0.00	3	28.20	28.00	-3	21,158	-0.01%
2018/09/05	11	27.83	11	28.12	27.85	0	22,206	0.00%
2018/09/04	29	28.14	24	27.92	27.90	5	22,719	0.02%
2018/09/03	2	29.00	0	0.00	28.55	2	22,715	0.01%
2018/08/31	3	28.95	11	29.35	29.40	-8	22,722	-0.04%
2018/08/30	6	29.05	3	29.05	29.10	3	22,854	0.01%
2018/08/29	11	28.98	10	29.26	29.10	1	22,947	0.00%
2018/08/28	5	29.14	9	29.30	28.90	-4	23,098	-0.02%
2018/08/27	8	29.11	0	0.00	29.25	8	23,249	0.03%
2018/08/24	6	28.71	1	28.80	28.80	5	23,183	0.02%
2018/08/23	5	28.67	21	28.84	28.95	-16	23,073	-0.07%
2018/08/22	3	27.53	6	27.68	27.60	-3	22,828	-0.01%
2018/08/21	17	27.10	19	27.14	27.20	-2	22,932	-0.01%
2018/08/20	21	28.11	18	27.91	27.40	3	23,086	0.01%
2018/08/17	7	29.33	6	29.61	29.00	1	22,995	0.00%
2018/08/16	3	29.13	0	0.00	29.05	3	23,348	0.01%
2018/08/15	5	29.77	0	0.00	29.35	5	23,421	0.02%
2018/08/14	11	29.77	15	30.32	30.50	-4	23,514	-0.02%
2018/08/13	9	29.91	10	30.14	29.85	-1	23,716	0.00%
2018/08/10	6	31.38	6	31.32	31.10	0	23,821	0.00%
2018/08/09	4	31.55	0	0.00	31.50	4	23,939	0.02%
2018/08/08	13	32.16	10	31.95	31.90	3	24,118	0.01%
2018/08/07	10	32.27	2	32.75	32.00	8	24,418	0.03%
2018/08/06	0	0.00	13	33.01	33.00	-13	24,297	-0.05%
2018/08/03	21	32.56	23	32.00	32.00	-2	24,510	-0.01%
2018/08/02	10	32.30	13	32.21	32.20	-3	24,651	-0.01%
2018/08/01	1	31.30	11	31.48	32.20	-10	25,327	-0.04%
2018/07/31	5	30.62	3	31.00	30.40	2	25,290	0.01%
2018/07/30	1	30.40	2	30.95	30.40	-1	25,140	0.00%
2018/07/27	2	30.00	49	30.91	30.90	-47	25,161	-0.19%
2018/07/26	2	30.25	6	30.22	30.25	-4	25,300	-0.02%
2018/07/25	1	29.70	4	29.74	30.00	-3	25,565	-0.01%
2018/07/24	5	29.15	0	0.00	29.35	5	25,400	0.02%
2018/07/23	21	29.29	6	29.14	29.05	15	25,313	0.06%
2018/07/20	4	30.45	6	30.63	30.25	-2	25,076	-0.01%
2018/07/19	12	29.91	1	30.00	29.95	11	24,901	0.04%
2018/07/18	48	29.99	3	29.82	30.10	45	24,931	0.18%
2018/07/17	21	29.46	11	29.30	29.10	10	24,825	0.04%
2018/07/16	13	30.46	0	0.00	30.00	13	24,839	0.05%
2018/07/13	14	30.98	0	0.00	31.00	14	24,691	0.06%
2018/07/12	2	30.70	1	30.60	31.00	1	24,774	0.00%
2018/07/11	3	30.98	6	30.99	30.75	-3	24,952	-0.01%
2018/07/10	11	30.45	1	30.60	30.35	10	25,171	0.04%
2018/07/09	5	30.83	17	30.84	31.15	-12	26,232	-0.05%
2018/07/06	1	30.60	3	30.70	30.80	-2	26,899	-0.01%
2018/07/05	9	30.80	2	31.15	30.65	7	26,945	0.03%
2018/07/04	3	32.15	0	0.00	31.95	3	26,993	0.01%
2018/07/03	2	32.83	4	33.36	32.50	-2	27,117	-0.01%
2018/07/02	5	32.69	9	32.69	32.55	-4	26,962	-0.01%
2018/06/29	7	32.06	5	32.17	32.35	2	27,093	0.01%
2018/06/28	10	32.15	5	32.06	31.65	5	27,009	0.02%
2018/06/26	3	32.17	4	32.43	32.55	-1	26,929	0.00%
2018/06/25	10	33.23	6	33.03	33.00	4	26,886	0.01%
2018/06/22	23	33.53	10	33.52	33.15	13	26,980	0.05%
2018/06/21	33	35.11	35	34.85	34.60	-2	26,896	-0.01%
2018/06/20	52	34.90	29	34.79	35.60	23	26,861	0.09%
2018/06/19	62	35.90	41	35.69	34.90	21	26,765	0.08%
2018/06/15	95	38.04	76	38.13	37.70	19	26,255	0.07%
2018/06/14	76	38.08	88	38.57	38.90	-12	24,915	-0.05%
2018/06/13	33	35.09	46	35.31	35.40	-13	22,937	-0.06%
2018/06/12	16	34.29	14	34.37	33.80	2	22,031	0.01%
2018/06/11	7	33.15	6	32.95	32.75	1	21,673	0.00%
2018/06/08	7	33.82	3	34.08	33.40	4	21,921	0.02%
2018/06/07	16	33.84	12	33.88	33.65	4	22,377	0.02%
2018/06/06	5	34.50	9	34.64	34.55	-4	22,251	-0.02%
2018/06/05	9	34.51	2	34.65	34.15	7	22,400	0.03%
2018/06/04	2	34.70	3	34.33	34.90	-1	22,455	0.00%
2018/06/01	1	33.80	6	34.02	33.70	-5	22,512	-0.02%
2018/05/31	3	33.73	16	33.81	33.60	-13	22,802	-0.06%
2018/05/30	11	33.74	10	33.87	33.55	1	23,288	0.00%
2018/05/29	5	34.80	2	34.83	34.50	3	23,391	0.01%
2018/05/28	31	34.93	27	35.00	34.95	4	23,570	0.02%
2018/05/25	6	34.28	4	34.25	34.20	2	23,415	0.01%
2018/05/24	6	33.91	21	34.12	34.45	-15	23,628	-0.06%
2018/05/23	2	33.30	7	33.43	33.15	-5	23,605	-0.02%
2018/05/22	5	33.68	2	33.63	33.40	3	23,453	0.01%
2018/05/21	15	33.65	5	33.70	33.80	10	23,377	0.04%
2018/05/18	35	33.58	23	32.78	32.70	12	23,167	0.05%
2018/05/17	6	33.08	9	33.30	33.30	-3	23,090	-0.01%
2018/05/16	7	33.27	0	0.00	33.10	7	23,046	0.03%
2018/05/15	21	34.46	11	34.55	33.80	10	22,957	0.04%
2018/05/14	17	34.28	25.1	34.49	34.15	-8.1	23,036	-0.04%
2018/05/11	16	34.59	23	34.53	34.10	-7	23,132	-0.03%
2018/05/10	33	33.89	62	33.80	33.80	-29	22,666	-0.13%
2018/05/09	58	33.27	34	33.53	33.20	24	22,350	0.11%
2018/05/08	24	32.84	23	32.70	32.80	1	21,464	0.00%
2018/05/07	10	31.08	6	30.90	30.95	4	21,176	0.02%
2018/05/04	3	31.13	8	31.49	30.95	-5	21,506	-0.02%
2018/05/03	9	31.61	7	31.74	31.75	2	22,074	0.01%
2018/05/02	4	31.64	22	31.37	31.35	-18	21,805	-0.08%
2018/04/30	3	29.73	6	29.74	29.75	-3	21,501	-0.01%
2018/04/27	21	29.39	18	29.63	29.30	3	21,559	0.01%
2018/04/26	15	29.68	14	29.15	29.00	1	21,626	0.00%
2018/04/25	4	29.54	13	30.14	30.10	-9	21,588	-0.04%
2018/04/24	29	30.59	18	30.22	30.00	11	21,592	0.05%
2018/04/23	18	31.44	2	31.00	31.00	16	21,465	0.07%
2018/04/20	15	31.90	32	32.30	32.10	-17	21,387	-0.08%
2018/04/19	14	31.78	2	32.03	31.70	12	21,201	0.06%
2018/04/18	16	31.88	22	31.96	31.70	-6	21,291	-0.03%
2018/04/17	26	31.71	49	31.88	31.45	-23	21,209	-0.11%
2018/04/16	5	32.67	23	32.82	32.65	-18	21,189	-0.08%
2018/04/13	92	32.93	79	33.03	33.05	13	21,166	0.06%
2018/04/12	63	30.33	76	30.59	31.35	-13	20,249	-0.06%
2018/04/11	5	28.93	6	29.03	28.50	-1	19,771	-0.01%
2018/04/10	3	29.32	5	29.48	29.40	-2	19,800	-0.01%
2018/04/09	20	29.50	117	29.15	29.00	-97	19,934	-0.49%	大賣/
2018/04/03	6	30.06	8	30.10	30.20	-2	19,923	-0.01%
2018/04/02	41	30.87	53	30.61	30.45	-12	20,214	-0.06%
2018/03/31	0	0.00	4	29.50	30.05	-4	20,072	-0.02%
2018/03/30	2	29.73	0	0.00	29.50	2	20,210	0.01%
2018/03/29	3	30.10	53	30.10	30.00	-50	20,387	-0.25%
2018/03/28	26	30.10	3	30.30	29.90	23	20,561	0.11%
2018/03/27	6	31.13	9	31.24	30.95	-3	20,417	-0.01%
2018/03/26	14	30.28	3	30.27	30.65	11	20,355	0.05%
2018/03/23	30	30.95	26	30.96	30.50	4	20,233	0.02%
2018/03/22	14	31.63	36	31.99	32.00	-22	19,980	-0.11%
2018/03/21	19	31.59	17	31.53	31.55	2	19,663	0.01%
2018/03/20	17	30.65	5	30.77	30.60	12	19,418	0.06%
2018/03/19	27	31.67	5	31.11	31.10	22	19,183	0.11%
2018/03/16	20	32.50	159	32.16	32.15	-139	18,762	-0.74%	大賣/鉅額交易
2018/03/15	15	32.77	0	0.00	32.60	15	18,777	0.08%
2018/03/14	89	33.47	5	33.58	33.20	84	18,836	0.45%
2018/03/13	135	33.56	74	33.12	32.95	61	18,651	0.33%	大買/
2018/03/12	12	32.56	11	32.27	32.25	1	18,307	0.01%
2018/03/09	14	32.59	13	32.51	31.90	1	18,457	0.01%
2018/03/08	16	32.11	5	31.75	32.25	11	18,686	0.06%
2018/03/07	12	32.56	0	0.00	31.85	12	18,602	0.06%
2018/03/06	10.1	32.86	48	33.18	32.80	-37.9	18,614	-0.20%
2018/03/05	44	33.44	10	35.05	33.10	34	18,739	0.18%
2018/03/02	34	34.53	3	33.38	34.70	31	18,481	0.17%
2018/03/01	3	34.58	0	0.00	33.85	3	18,503	0.02%
2018/02/27	1	35.15	2	34.35	34.00	-1	18,561	-0.01%
2018/02/26	23	35.67	8	35.06	34.80	15	19,253	0.08%
2018/02/23	12	35.66	5	35.50	35.85	7	19,068	0.04%
2018/02/22	0	0.00	3	33.48	33.30	-3	19,016	-0.02%
2018/02/21	3	34.17	0	0.00	33.80	3	19,254	0.02%
2018/02/12	1	34.15	12	34.00	33.05	-11	19,375	-0.06%
2018/02/09	176	33.06	1	31.80	33.35	175	19,537	0.90%	大買/鉅額交易
2018/02/06	28	35.39	28	34.49	34.65	0	20,642	0.00%
2018/02/05	7	35.53	10.1	36.73	37.20	-3.1	20,457	-0.01%
2018/02/02	2	36.30	2	36.15	35.85	0	20,599	0.00%
2018/02/01	2	36.08	5	36.50	35.65	-3	21,815	-0.01%
2018/01/31	9	36.04	0	0.00	36.20	9	22,319	0.04%
2018/01/30	4	37.18	9	36.98	37.15	-5	22,530	-0.02%
2018/01/29	20	36.26	5	36.22	36.45	15	23,005	0.07%
2018/01/26	15	35.50	1	35.10	34.90	14	23,509	0.06%
2018/01/25	2	38.45	1	38.05	38.00	1	22,966	0.00%
2018/01/24	2	38.13	1	38.15	38.25	1	23,424	0.00%
2018/01/23	22	39.43	2	38.65	38.50	20	23,505	0.09%
2018/01/22	8	38.86	2	38.98	39.15	6	23,584	0.03%
2018/01/19	2	38.55	3	38.58	38.75	-1	23,547	0.00%
2018/01/18	4	38.33	3	38.70	38.30	1	23,471	0.00%
2018/01/17	3	38.73	5	38.80	38.70	-2	23,421	-0.01%
2018/01/16	1	38.45	0	0.00	39.20	1	23,463	0.00%
2018/01/15	1	39.00	1	39.00	38.90	0	23,448	0.00%
2018/01/12	8	39.17	4	39.45	39.60	4	23,531	0.02%
2018/01/11	7	38.28	7	38.21	38.20	0	23,511	0.00%
2018/01/10	5	38.04	32	38.24	38.00	-27	23,773	-0.11%
2018/01/09	20	39.72	3	39.93	39.65	17	23,536	0.07%
2018/01/08	13	41.97	5	41.87	41.80	8	23,289	0.03%
2018/01/05	30	40.51	3	41.07	40.80	27	22,986	0.12%
2018/01/04	1	39.90	3	39.95	40.00	-2	22,763	-0.01%
2018/01/03	8	39.63	5	39.66	39.00	3	22,867	0.01%
2018/01/02	2	39.23	18	39.31	40.00	-16	22,745	-0.07%

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

元大-清水券商分點個股進出
元大-清水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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-清水券商分點個股進出
元大-清水券商分點全部個股操作績效/獲利分析